time,open,high,low,close,volume,estimated_value,+/- price percent,symbol
2021-10-25,14.87,14.87,14.59,14.66,5200400,76692899.0,,ACB
2021-10-26,14.66,14.66,14.44,14.59,5259100,76717121.24999999,-0.48,ACB
2021-10-27,14.61,14.91,14.61,14.73,5828200,85761963.0,0.96,ACB
2021-10-28,14.84,14.94,14.77,14.94,4649100,69143739.75,1.43,ACB
2021-10-29,14.94,15.48,14.89,15.48,13597100,206641927.25000003,3.61,ACB
2021-11-01,15.38,15.43,15.2,15.34,5293300,81185988.75000001,-0.9,ACB
2021-11-02,15.34,15.55,15.27,15.55,7009200,108134432.99999999,1.37,ACB
2021-11-03,15.62,15.99,15.59,15.88,13060100,205957777.00000003,2.12,ACB
2021-11-04,15.97,15.97,15.69,15.71,4197400,66465829.0,-1.07,ACB
2021-11-05,15.85,15.85,15.62,15.71,3967400,62516305.5,0.0,ACB
2021-11-08,15.71,15.78,15.57,15.66,5385300,84441504.0,-0.32,ACB
2021-11-09,15.66,15.85,15.64,15.69,5047900,79302509.0,0.19,ACB
2021-11-10,15.71,15.73,15.55,15.66,4367400,68404402.5,-0.19,ACB
2021-11-11,15.62,15.73,15.24,15.48,7129400,110630464.50000001,-1.15,ACB
2021-11-12,15.48,15.64,15.31,15.64,4376100,67906131.75,1.03,ACB
2021-11-15,15.66,15.76,15.59,15.66,4878900,76440165.75,0.13,ACB
2021-11-16,15.64,15.66,15.38,15.55,5211500,81077911.25,-0.7,ACB
2021-11-17,15.55,15.71,15.38,15.62,4360500,67871182.5,0.45,ACB
2021-11-18,15.71,15.71,15.24,15.24,5497600,85075360.00000001,-2.43,ACB
2021-11-19,15.34,15.9,15.27,15.69,9794000,152296700.0,2.95,ACB
2021-11-22,15.71,16.32,15.48,16.02,9151000,145340757.5,2.1,ACB
2021-11-23,16.06,16.09,15.8,15.92,3839600,61308813.00000001,-0.62,ACB
2021-11-24,15.9,16.63,15.83,16.58,14295800,232092313.0,4.15,ACB
2021-11-25,16.65,16.67,16.39,16.48,7083400,117212561.5,-0.6,ACB
2021-11-26,16.48,16.56,16.23,16.23,6209000,101672375.0,-1.52,ACB
2021-11-29,15.85,16.09,15.85,16.02,6095500,97238463.75,-1.29,ACB
2021-11-30,16.13,16.18,15.57,15.62,6145400,97558225.0,-2.5,ACB
2021-12-01,15.52,15.71,15.5,15.71,3620400,56514444.00000001,0.58,ACB
2021-12-02,15.76,15.76,15.57,15.57,2645000,41433925.0,-0.89,ACB
2021-12-03,15.66,15.73,15.27,15.27,4916300,76116614.74999999,-1.93,ACB
2021-12-06,15.15,15.38,14.84,15.15,6499000,98329870.0,-0.79,ACB
2021-12-07,15.24,15.45,15.05,15.45,2827600,43255211.0,1.98,ACB
2021-12-08,15.31,15.66,15.27,15.52,2900500,44783719.99999999,0.45,ACB
2021-12-09,15.48,15.62,15.38,15.62,2156000,33471900.0,0.64,ACB
2021-12-10,15.57,15.76,15.52,15.66,4730500,73925888.74999999,0.26,ACB
2021-12-13,15.73,15.85,15.62,15.66,3012700,47344580.5,0.0,ACB
2021-12-14,15.62,15.71,15.52,15.62,2128100,33235601.749999996,-0.26,ACB
2021-12-15,15.52,15.73,15.5,15.66,2122900,33122547.25,0.26,ACB
2021-12-16,15.71,15.73,15.48,15.48,2305800,35970480.0,-1.15,ACB
2021-12-17,15.55,15.62,15.5,15.57,2403500,37398460.0,0.58,ACB
2021-12-20,15.57,15.62,15.41,15.52,3296100,51188432.99999999,-0.32,ACB
2021-12-21,15.45,15.45,15.38,15.38,2420400,37310466.0,-0.9,ACB
2021-12-22,15.31,15.45,15.31,15.34,3385200,51971283.0,-0.26,ACB
2021-12-23,15.29,15.31,15.01,15.24,4135300,62908251.25,-0.65,ACB
2021-12-24,15.24,15.55,15.1,15.48,4372600,67086615.50000001,1.57,ACB
2021-12-27,15.62,15.62,15.43,15.55,2459500,38257522.5,0.45,ACB
2021-12-28,15.55,15.83,15.5,15.78,3477400,54473471.0,1.48,ACB
2021-12-29,15.88,16.04,15.8,15.85,3817200,60664851.0,0.44,ACB
2021-12-30,15.8,15.95,15.71,15.9,1819600,28822464.0,0.32,ACB
2021-12-31,15.95,16.2,15.95,16.18,5651800,90824426.0,1.76,ACB
2022-01-04,16.32,16.32,16.06,16.13,4555000,73825162.5,-0.31,ACB
2022-01-05,16.11,16.11,15.78,15.8,5934500,94655275.0,-2.05,ACB
2022-01-06,15.71,15.95,15.52,15.83,5673700,89374959.25,0.19,ACB
2022-01-07,15.9,15.92,15.62,15.62,3323800,52399706.99999999,-1.33,ACB
2022-01-10,15.48,15.66,15.45,15.48,5693200,88344231.00000001,-0.9,ACB
2022-01-11,15.48,15.5,15.34,15.36,6395100,98612442.0,-0.78,ACB
2022-01-12,15.34,15.73,15.27,15.52,7789000,120456885.0,1.04,ACB
2022-01-13,15.78,16.06,15.55,15.64,6511900,102611264.25,0.77,ACB
2022-01-14,15.64,15.69,15.48,15.5,1941100,30237485.25,-0.9,ACB
2022-01-17,15.52,15.78,15.36,15.36,7284700,112949273.5,-0.9,ACB
2022-01-18,15.36,15.5,15.15,15.38,4272600,65573728.5,0.13,ACB
2022-01-19,15.38,15.62,15.38,15.48,2104000,32538360.0,0.65,ACB
2022-01-20,15.48,15.55,15.34,15.45,3415900,52792734.50000001,-0.19,ACB
2022-01-21,15.45,15.95,15.43,15.69,4404000,68834520.0,1.55,ACB
2022-01-24,15.71,16.37,15.71,16.11,13185100,210631972.5,2.68,ACB
2022-01-25,16.11,16.44,16.11,16.34,4282700,69593875.0,1.43,ACB
2022-01-26,16.41,16.86,16.41,16.63,8494500,140817573.74999997,1.77,ACB
2022-01-27,16.6,16.6,16.2,16.37,6064400,99713897.00000001,-1.56,ACB
2022-01-28,16.37,16.41,16.13,16.2,10258100,166976222.75,-1.04,ACB
2022-02-07,16.41,16.48,16.25,16.27,4548000,74371170.0,0.43,ACB
2022-02-08,16.27,16.88,16.27,16.77,32461200,537151707.0,3.07,ACB
2022-02-09,16.84,16.86,16.65,16.7,10149700,170134346.25,-0.42,ACB
2022-02-10,16.7,16.79,16.58,16.67,7632500,127348262.49999999,-0.18,ACB
2022-02-11,16.56,17.05,16.53,16.74,9575200,160097344.0,0.42,ACB
2022-02-14,16.6,16.7,15.95,15.95,13153200,214397160.0,-4.72,ACB
2022-02-15,15.97,16.18,15.95,16.18,6631900,106574633.0,1.44,ACB
2022-02-16,16.27,16.27,15.95,16.04,5099500,82267683.75,-0.87,ACB
2022-02-17,16.02,16.16,15.99,16.09,3913100,62863951.50000001,0.31,ACB
2022-02-18,15.99,16.06,15.8,15.88,7318400,116600408.0,-1.31,ACB
2022-02-21,15.9,16.13,15.73,16.13,7285100,116361259.75,1.57,ACB
2022-02-22,15.95,16.27,15.76,16.27,8094700,130021118.75,0.87,ACB
2022-02-23,16.32,16.46,16.23,16.23,5857600,95537456.00000001,-0.25,ACB
2022-02-24,16.11,16.23,15.69,16.16,8892700,142705603.25,-0.43,ACB
2022-02-25,16.18,16.3,16.09,16.11,5508400,89070828.00000001,-0.31,ACB
2022-02-28,16.09,16.11,15.9,15.9,3857100,61713600.0,-1.3,ACB
2022-03-01,15.95,15.95,15.73,15.88,5610900,89087064.75,-0.13,ACB
2022-03-02,15.8,15.95,15.43,15.43,13881600,217281744.0,-2.83,ACB
2022-03-03,15.48,15.69,15.43,15.69,8167100,127182164.75,1.69,ACB
2022-03-04,15.66,16.09,15.48,16.09,6925100,109624333.00000001,2.55,ACB
2022-03-07,15.71,15.85,15.55,15.59,4694500,73586287.5,-3.11,ACB
2022-03-08,15.48,15.57,15.27,15.29,7221800,111233774.5,-1.92,ACB
2022-03-09,15.36,15.45,15.2,15.34,4172000,63988049.99999999,0.33,ACB
2022-03-10,15.48,15.66,15.43,15.43,2199800,34096900.0,0.59,ACB
2022-03-11,15.38,15.45,15.29,15.34,2714900,41714438.49999999,-0.58,ACB
2022-03-14,15.24,15.38,15.22,15.34,2724900,41677345.50000001,0.0,ACB
2022-03-15,15.38,15.55,15.34,15.38,2750200,42387457.5,0.26,ACB
2022-03-16,15.43,15.5,15.31,15.38,3294200,50747151.00000001,0.0,ACB
2022-03-17,15.55,15.57,15.38,15.38,2620300,40536041.0,0.0,ACB
2022-03-18,15.48,15.52,15.38,15.38,2597000,40097680.0,0.0,ACB
2022-03-21,15.43,15.48,15.34,15.45,3302500,50941062.5,0.46,ACB
2022-03-22,15.48,15.66,15.48,15.62,3324000,51721440.0,1.1,ACB
2022-03-23,15.57,15.66,15.55,15.57,2060000,32110250.0,-0.32,ACB
2022-03-24,15.5,15.57,15.41,15.43,2873100,44468405.25,-0.9,ACB
2022-03-25,15.43,15.55,15.34,15.34,3338200,51458353.0,-0.58,ACB
2022-03-28,15.34,15.38,15.15,15.17,4875800,74404708.0,-1.11,ACB
2022-03-29,15.22,15.31,15.15,15.17,3664900,55752291.25,0.0,ACB
2022-03-30,15.2,15.43,15.15,15.29,4154500,63428828.75,0.79,ACB
2022-03-31,15.34,15.57,15.29,15.5,5523400,85198445.0,1.37,ACB
2022-04-01,15.5,15.66,15.48,15.66,5865500,91355162.5,1.03,ACB
2022-04-04,15.76,15.8,15.66,15.71,4794400,75427898.0,0.32,ACB
2022-04-05,15.66,15.66,15.45,15.48,4508400,70161975.0,-1.46,ACB
2022-04-06,15.41,15.62,15.36,15.57,4156600,64385734.0,0.58,ACB
2022-04-07,15.66,16.02,15.59,15.76,9648900,152042541.75,1.22,ACB
2022-04-08,15.8,15.95,15.78,15.88,8904400,141157001.0,0.76,ACB
2022-04-12,15.88,15.88,15.64,15.69,4923200,77651172.0,-1.2,ACB
2022-04-13,15.71,15.88,15.62,15.78,5053900,79586290.25,0.57,ACB
2022-04-14,15.78,16.02,15.76,15.85,4900700,77688346.75,0.44,ACB
2022-04-15,15.85,15.95,15.69,15.73,5388100,85158920.5,-0.76,ACB
2022-04-18,15.71,15.76,15.38,15.38,5946400,92511118.0,-2.23,ACB
2022-04-19,15.29,15.38,14.82,14.84,5244400,79098663.0,-3.51,ACB
2022-04-20,14.87,15.1,14.84,14.96,4490500,67099296.25,0.81,ACB
2022-04-21,15.01,15.24,14.77,14.77,5899800,88187260.49999999,-1.27,ACB
2022-04-22,14.87,15.29,14.87,15.15,5188800,78065495.99999999,2.57,ACB
2022-04-25,15.15,15.22,14.3,14.3,8242600,121516530.5,-5.61,ACB
2022-04-26,14.3,14.66,14.07,14.49,6106000,87804280.0,1.33,ACB
2022-04-27,14.4,14.63,14.21,14.49,2831800,40869953.5,0.0,ACB
2022-04-28,14.35,14.63,14.35,14.54,1503700,21754779.75,0.35,ACB
2022-04-29,14.54,15.34,14.42,15.34,4640900,69195819.0,5.5,ACB
2022-05-04,15.12,15.24,14.89,14.89,2060200,30975107.0,-2.93,ACB
2022-05-05,15.15,15.15,14.68,14.87,3209000,48014662.5,-0.13,ACB
2022-05-06,14.63,14.91,14.47,14.54,1920300,28108391.25,-2.22,ACB
2022-05-09,14.54,14.54,13.93,14.35,5176200,74226708.0,-1.31,ACB
2022-05-10,14.21,14.54,14.02,14.44,3850100,55066055.24999999,0.63,ACB
2022-05-11,14.44,14.82,14.35,14.82,2319300,33879174.75,2.63,ACB
2022-05-12,14.4,14.66,13.84,13.84,3128000,44370680.00000001,-6.61,ACB
2022-05-13,14.02,14.21,12.9,12.9,6142600,82971169.5,-6.79,ACB
2022-05-16,12.97,13.46,12.9,12.94,5137600,67135588.0,0.31,ACB
2022-05-17,12.94,13.76,12.9,13.72,2617900,34896607.0,6.03,ACB
2022-05-18,13.93,13.95,13.51,13.58,3521100,48388716.75,-1.02,ACB
2022-05-19,13.32,13.6,13.18,13.41,1856400,24833991.000000004,-1.25,ACB
2022-05-20,13.41,13.74,13.41,13.62,1936000,26223120.0,1.57,ACB
2022-05-23,13.65,13.74,13.27,13.34,1187500,16031250.0,-2.06,ACB
2022-05-24,13.51,13.51,13.2,13.51,1574100,21144098.25,1.27,ACB
2022-05-25,13.51,14.07,13.51,14.07,3815600,52617124.0,4.15,ACB
2022-05-26,14.26,14.3,14.07,14.23,2690700,38248300.5,1.14,ACB
2022-05-27,14.44,14.91,14.35,14.91,4910800,71955497.0,4.78,ACB
2022-05-30,15.01,15.01,14.77,14.98,2244200,33533958.499999996,0.47,ACB
2022-05-31,14.87,14.91,14.77,14.8,2348500,34845868.75,-1.2,ACB
2022-06-01,14.91,14.91,14.59,14.59,3523400,51970150.0,-1.42,ACB
2022-06-02,15.01,15.21,14.86,14.86,3745600,56127816.0,1.85,ACB
2022-06-03,14.95,15.01,14.6,14.83,1409500,20927551.25,-0.2,ACB
2022-06-06,14.83,14.98,14.77,14.83,1698800,25231427.0,0.0,ACB
2022-06-07,14.83,14.83,14.25,14.63,2255000,33001925.0,-1.35,ACB
2022-06-08,14.6,15.07,14.45,15.07,4494800,66511803.00000001,3.01,ACB
2022-06-09,15.12,15.18,14.69,15.1,3388400,50902239.0,0.2,ACB
2022-06-10,14.77,15.12,14.74,14.77,2278300,33832755.0,-2.19,ACB
2022-06-13,14.66,14.66,13.95,14.01,3830300,54849895.99999999,-5.15,ACB
2022-06-14,14.01,14.33,13.78,14.13,2049600,28822500.0,0.86,ACB
2022-06-15,14.33,14.36,13.54,13.84,3633100,50926979.24999999,-2.05,ACB
2022-06-16,13.84,14.13,13.84,14.13,1925600,26929516.000000004,2.1,ACB
2022-06-17,13.78,13.98,13.4,13.54,3160900,43225307.5,-4.18,ACB
2022-06-20,13.54,13.78,13.37,13.42,3956000,53514790.0,-0.89,ACB
2022-06-21,13.19,13.6,13.19,13.48,2676500,35771422.49999999,0.45,ACB
2022-06-22,13.6,14.01,13.6,13.92,2532000,34897290.0,3.26,ACB
2022-06-23,13.72,13.98,13.51,13.92,2140900,29506954.25,0.0,ACB
2022-06-24,13.89,14.07,13.78,13.95,1588100,22110322.25,0.22,ACB
2022-06-27,13.95,14.16,13.86,14.04,2447600,34272519.0,0.65,ACB
2022-06-28,13.95,14.54,13.89,14.36,2995800,42495422.99999999,2.28,ACB
2022-06-29,14.19,14.36,14.07,14.19,1960600,27845421.499999996,-1.18,ACB
2022-06-30,14.36,14.36,14.04,14.07,2088400,29670943.0,-0.85,ACB
2022-07-01,13.98,14.1,13.78,14.1,1851900,25908081.0,0.21,ACB
2022-07-04,14.3,14.36,14.07,14.22,1823900,25967776.25,0.85,ACB
2022-07-05,14.33,14.42,14.22,14.33,2991000,42846075.0,0.77,ACB
2022-07-06,14.3,14.36,13.84,14.19,2017800,28597270.5,-0.98,ACB
2022-07-07,14.25,14.36,14.13,14.16,2496700,35515557.5,-0.21,ACB
2022-07-08,14.19,14.3,14.07,14.07,2016000,28541520.0,-0.64,ACB
2022-07-11,13.98,14.07,13.78,13.78,1634700,22726416.75,-2.06,ACB
2022-07-12,13.84,14.07,13.78,14.07,728100,10149714.0,2.1,ACB
2022-07-13,14.07,14.3,13.95,14.07,2126200,29974104.5,0.0,ACB
2022-07-14,13.95,14.16,13.95,14.1,1429400,20068776.0,0.21,ACB
2022-07-15,14.22,14.33,14.07,14.07,2642300,37447996.75,-0.21,ACB
2022-07-18,14.13,14.19,14.01,14.01,2425000,34156125.0,-0.43,ACB
2022-07-19,14.01,14.04,13.95,14.01,1507000,21101767.5,0.0,ACB
2022-07-20,14.13,14.27,14.01,14.25,3039300,43051684.5,1.71,ACB
2022-07-21,14.25,14.6,14.19,14.45,4313000,61988592.49999999,1.4,ACB
2022-07-22,14.45,14.54,14.27,14.27,2039400,29331670.5,-1.25,ACB
2022-07-25,14.19,14.3,14.01,14.1,1850700,26187405.0,-1.19,ACB
2022-07-26,14.07,14.22,14.07,14.1,1484900,20959363.5,0.0,ACB
2022-07-27,14.07,14.19,14.04,14.19,890000,12569024.999999998,0.64,ACB
2022-07-28,14.48,14.48,14.3,14.33,3347500,48195631.25,0.99,ACB
2022-07-29,14.39,14.48,14.33,14.42,3817300,54988206.50000001,0.63,ACB
2022-08-01,14.45,14.66,14.36,14.66,4455500,64749553.74999999,1.66,ACB
2022-08-02,14.66,14.69,14.48,14.6,3391300,49538414.75,-0.41,ACB
2022-08-03,14.66,14.69,14.48,14.63,6081900,88886968.5,0.21,ACB
2022-08-04,14.66,14.8,14.6,14.66,4390100,64446668.0,0.21,ACB
2022-08-05,14.66,14.66,14.36,14.57,3272800,47660150.0,-0.61,ACB
2022-08-08,14.54,14.66,14.45,14.51,3202100,46558534.0,-0.41,ACB
2022-08-09,14.6,14.66,14.48,14.63,3553300,51851530.25,0.83,ACB
2022-08-10,14.63,14.69,14.51,14.57,1987700,29020420.0,-0.41,ACB
2022-08-11,14.66,14.71,14.48,14.51,3442200,50221698.0,-0.41,ACB
2022-08-12,14.48,14.57,14.42,14.54,1460000,21173650.0,0.21,ACB
2022-08-15,14.6,14.74,14.54,14.63,3154600,46143911.5,0.62,ACB
2022-08-16,14.6,14.63,14.45,14.57,3234500,47102406.25,-0.41,ACB
2022-08-17,14.63,14.66,14.57,14.63,3350600,48994148.5,0.41,ACB
2022-08-18,14.63,14.8,14.54,14.74,5981500,87793466.25,0.75,ACB
2022-08-19,14.74,14.74,14.54,14.57,1909000,27962077.5,-1.15,ACB
2022-08-22,14.54,14.54,14.42,14.45,2239300,32441858.75,-0.82,ACB
2022-08-23,14.27,14.54,14.19,14.54,2385000,34308225.0,0.62,ACB
2022-08-24,14.48,14.6,14.45,14.57,2704900,39288672.5,0.21,ACB
2022-08-25,14.57,14.66,14.51,14.66,3631800,53024280.00000001,0.62,ACB
2022-08-26,14.71,14.83,14.51,14.54,3878700,56813258.25,-0.82,ACB
2022-08-29,14.33,14.48,14.25,14.39,3218300,46222833.75,-1.03,ACB
2022-08-30,14.42,14.57,14.39,14.39,2016400,29121857.0,0.0,ACB
2022-08-31,14.39,14.51,14.39,14.45,1967000,28393644.999999996,0.42,ACB
2022-09-05,14.39,14.51,14.33,14.36,2307700,33225110.749999996,-0.62,ACB
2022-09-06,14.36,14.48,14.33,14.45,2405200,34646906.0,0.63,ACB
2022-09-07,14.36,14.42,14.25,14.25,3214400,46030208.0,-1.38,ACB
2022-09-08,14.3,14.33,14.07,14.07,2080700,29530334.75,-1.26,ACB
2022-09-09,14.19,14.19,13.92,14.07,2227900,31396680.75,0.0,ACB
2022-09-12,14.07,14.19,13.92,13.92,1416163,19861686.075,-1.07,ACB
2022-09-13,14.01,14.07,13.84,13.95,1486664,20764979.42,0.22,ACB
2022-09-14,13.78,13.84,13.69,13.78,2113996,29115009.909999996,-1.22,ACB
2022-09-15,13.84,13.84,13.75,13.81,1595118,22028579.580000002,0.22,ACB
2022-09-16,13.78,13.84,13.54,13.57,2125534,29082618.955,-1.74,ACB
2022-09-19,13.57,13.6,13.31,13.4,2564500,34543815.0,-1.25,ACB
2022-09-20,13.42,13.45,13.25,13.42,1912949,25604822.365,0.15,ACB
2022-09-21,13.4,13.4,13.25,13.25,1295851,17267214.575,-1.27,ACB
2022-09-22,13.19,13.37,13.19,13.37,1831367,24320553.759999998,0.91,ACB
2022-09-23,13.28,13.45,13.25,13.25,1469851,19560042.182499997,-0.9,ACB
2022-09-26,13.13,13.19,12.78,13.01,4550765,59285091.0375,-1.81,ACB
2022-09-27,13.01,13.16,12.96,13.13,1472619,19239767.235000003,0.92,ACB
2022-09-28,12.93,13.04,12.87,12.9,2515887,32542998.344999995,-1.75,ACB
2022-09-29,12.98,12.98,12.84,12.9,3857767,49861638.474999994,0.0,ACB
2022-09-30,12.9,13.16,12.81,13.01,4224536,54792231.92,0.85,ACB
2022-10-03,12.93,13.07,12.49,12.66,3661299,46818860.962500006,-2.69,ACB
2022-10-04,12.72,12.87,12.31,12.31,3474571,43614552.4775,-2.76,ACB
2022-10-05,12.37,12.57,12.19,12.19,3258561,40178057.129999995,-0.97,ACB
2022-10-06,12.22,12.43,11.72,11.72,2851382,34280740.095,-3.86,ACB
2022-10-07,11.46,11.67,10.9,10.93,8488826,95414404.24,-6.74,ACB
2022-10-10,10.67,11.2,10.67,10.96,6476351,70430317.125,0.27,ACB
2022-10-11,10.96,10.96,10.23,10.26,6437148,68249861.67,-6.39,ACB
2022-10-12,10.49,10.96,10.43,10.96,3369758,36090108.18,6.82,ACB
2022-10-13,10.96,11.7,10.85,11.7,3904225,44127503.06249999,6.75,ACB
2022-10-14,12.02,12.25,11.84,12.22,3141938,37962465.885,4.44,ACB
2022-10-17,11.9,12.31,11.87,12.28,3758133,45435827.97,0.49,ACB
2022-10-18,12.49,12.6,12.37,12.55,2769943,34631212.3575,2.2,ACB
2022-10-19,12.66,12.66,12.31,12.37,1447729,18096612.5,-1.43,ACB
2022-10-20,12.37,12.6,12.13,12.52,4025173,49932271.065000005,1.21,ACB
2022-10-21,12.52,12.52,11.87,11.96,3387430,41385926.025,-4.47,ACB
2022-10-24,11.99,12.02,11.26,11.43,2800249,32692907.074999996,-4.43,ACB
2022-10-25,11.55,12.22,11.23,11.96,4929285,57869805.9,4.64,ACB
2022-10-26,12.08,12.25,11.84,12.11,2170486,26197766.02,1.25,ACB
2022-10-27,12.13,12.93,12.02,12.93,4850442,60642651.105,6.77,ACB
2022-10-28,13.13,13.22,12.93,13.07,3555046,46526664.525,1.08,ACB
2022-10-31,13.1,13.19,12.69,13.13,3749851,48851183.902499996,0.46,ACB
2022-11-01,13.19,13.48,13.1,13.16,3357810,44432220.825,0.23,ACB
2022-11-02,13.13,13.16,12.78,12.78,3540680,45896064.5,-2.89,ACB
2022-11-03,12.6,12.9,12.52,12.52,3281353,41459895.154999994,-2.03,ACB
2022-11-04,12.52,12.55,11.7,11.81,12618670,153253747.15,-5.67,ACB
2022-11-07,12.25,12.31,11.84,12.11,4911998,59570255.745000005,2.54,ACB
2022-11-08,12.08,12.75,11.81,12.49,4069171,49979592.807500005,3.14,ACB
2022-11-09,12.55,12.72,12.13,12.16,3280774,40648789.86,-2.64,ACB
2022-11-10,12.11,12.25,11.43,11.72,5466448,64927736.12,-3.62,ACB
2022-11-11,12.13,12.43,11.99,12.19,4327549,52731184.565000005,4.01,ACB
2022-11-14,12.02,12.13,11.7,11.9,5259075,62780207.81249999,-2.38,ACB
2022-11-15,11.87,11.99,11.2,11.2,6566069,75936587.98500001,-5.88,ACB
2022-11-16,11.08,11.96,10.49,11.96,7401581,84174479.9225,6.79,ACB
2022-11-17,12.19,12.52,12.19,12.34,4307090,53020277.89999999,3.18,ACB
2022-11-18,12.19,12.57,12.08,12.4,3539064,43565877.839999996,0.49,ACB
2022-11-21,12.43,12.43,12.08,12.08,2280525,27947833.874999996,-2.58,ACB
2022-11-22,11.96,12.52,11.93,11.93,4429308,53528187.17999999,-1.24,ACB
2022-11-23,11.96,12.28,11.93,12.11,2553956,30826248.92,1.51,ACB
2022-11-24,12.08,12.43,11.96,12.31,2308018,28146279.51,1.65,ACB
2022-11-25,12.6,12.6,12.34,12.6,2832003,35499157.605,2.36,ACB
2022-11-28,12.66,13.04,12.63,13.04,5245203,67361519.5275,3.49,ACB
2022-11-29,13.04,13.04,12.72,12.98,3945669,51076685.205,-0.46,ACB
2022-11-30,13.04,13.16,12.78,12.96,4121813,53521741.805,-0.15,ACB
2022-12-01,13.07,13.4,12.9,13.19,6816917,89574289.38,1.77,ACB
2022-12-02,13.19,13.78,12.98,13.78,4796603,64430369.79750001,4.47,ACB
2022-12-05,13.81,14.07,13.6,13.84,4719103,65265194.49000001,0.44,ACB
2022-12-06,13.84,13.92,13.07,13.07,5161772,69554877.7,-5.56,ACB
2022-12-07,13.19,13.19,12.75,13.07,3297157,43027898.849999994,0.0,ACB
2022-12-08,13.16,13.95,12.96,13.28,4799496,64013277.9,1.61,ACB
2022-12-09,13.34,13.6,13.16,13.51,3322163,44525289.607499994,1.73,ACB
2022-12-12,13.51,13.66,13.19,13.19,3184172,42628102.65,-2.37,ACB
2022-12-13,13.13,13.51,13.04,13.51,2695070,35837693.324999996,2.43,ACB
2022-12-14,13.54,13.75,13.34,13.57,3294738,44643699.9,0.44,ACB
2022-12-15,13.48,13.78,13.48,13.6,4116001,55915873.58499999,0.22,ACB
2022-12-16,13.48,13.72,13.4,13.48,2221946,30040709.919999998,-0.88,ACB
2022-12-19,13.42,13.63,13.34,13.34,3384971,45468622.9575,-1.04,ACB
2022-12-20,13.34,13.42,13.01,13.22,2569365,34037662.8375,-0.9,ACB
2022-12-21,13.25,13.48,13.07,13.37,1888423,25101862.7275,1.13,ACB
2022-12-22,13.48,13.48,13.34,13.42,1959813,26320288.59,0.37,ACB
2022-12-23,13.42,13.42,13.07,13.42,1736555,23152619.537499998,0.0,ACB
2022-12-26,13.42,13.42,12.96,12.96,1779728,23474612.32,-3.43,ACB
2022-12-27,12.96,13.25,12.9,12.96,2041994,26581656.895,0.0,ACB
2022-12-28,12.96,13.16,12.87,12.9,1827577,23708242.6325,-0.46,ACB
2022-12-29,12.9,13.13,12.78,12.9,1810363,23403467.6825,0.0,ACB
2022-12-30,12.9,13.01,12.78,12.84,1340931,17274543.6075,-0.47,ACB
2023-01-03,12.9,13.31,12.87,13.31,1550148,20303063.43,3.66,ACB
2023-01-04,13.4,13.4,13.22,13.28,1643309,21897092.425,-0.23,ACB
2023-01-05,13.34,13.48,13.28,13.4,2107285,28184936.875,0.9,ACB
2023-01-06,13.37,13.69,13.25,13.57,3407310,45896465.7,1.27,ACB
2023-01-09,13.69,13.69,13.45,13.54,1748795,23770496.037499998,-0.22,ACB
2023-01-10,13.63,13.75,13.45,13.75,3062873,41792902.085,1.55,ACB
2023-01-11,13.84,14.33,13.75,14.19,5342324,74939449.91,3.2,ACB
2023-01-12,14.19,14.45,14.19,14.36,2883106,41221208.035,1.2,ACB
2023-01-13,14.42,14.54,14.16,14.16,2156614,30882712.48,-1.39,ACB
2023-01-16,14.16,14.66,14.16,14.66,3541375,51031213.75,3.53,ACB
2023-01-17,14.69,14.92,14.63,14.83,3988618,58901916.315,1.16,ACB
2023-01-18,14.83,15.07,14.71,14.95,5439101,80988213.89,0.81,ACB
2023-01-19,14.95,15.24,14.92,15.24,5525817,83370763.9875,1.94,ACB
2023-01-27,15.45,15.54,15.18,15.45,3758988,57907210.14,1.38,ACB
2023-01-30,15.42,15.45,14.89,14.89,5403319,81927824.33749999,-3.62,ACB
2023-01-31,14.89,15.27,14.66,15.27,3485014,52353622.815000005,2.55,ACB
2023-02-01,15.3,15.39,14.71,14.77,3485902,52436680.835,-3.27,ACB
2023-02-02,14.74,15.01,14.54,14.66,2886290,42536698.875,-0.74,ACB
2023-02-03,14.66,14.8,14.3,14.36,9534382,138534570.46,-2.05,ACB
2023-02-06,14.3,14.74,14.16,14.6,2397652,34646071.400000006,1.67,ACB
2023-02-07,14.66,14.71,14.3,14.42,2471469,35891908.5525,-1.23,ACB
2023-02-08,14.54,14.69,14.39,14.45,1924125,27933484.687499996,0.21,ACB
2023-02-09,14.45,14.71,14.36,14.36,3227424,46700825.279999994,-0.62,ACB
2023-02-10,14.42,14.51,14.19,14.19,2009129,28785795.7475,-1.18,ACB
2023-02-13,14.16,14.16,13.95,14.01,2593039,36484058.73,-1.27,ACB
2023-02-14,14.13,14.13,13.95,13.98,1439656,20223567.66,-0.21,ACB
2023-02-15,14.01,14.45,13.92,14.39,3332041,47289991.892500006,2.93,ACB
2023-02-16,14.54,14.54,14.3,14.54,1625191,23532765.679999996,1.04,ACB
2023-02-17,14.57,14.63,14.39,14.54,1717468,24959103.71,0.0,ACB
2023-02-20,14.48,15.12,14.45,15.12,4907140,72588868.44999999,3.99,ACB
2023-02-21,15.12,15.24,14.95,14.95,1720729,25922782.385,-1.12,ACB
2023-02-22,14.77,14.98,14.57,14.57,2654851,39086043.847500004,-2.54,ACB
2023-02-23,14.51,14.95,14.22,14.89,3862411,56555353.0675,2.2,ACB
2023-02-24,14.66,14.83,14.39,14.42,2228733,32483783.475,-3.16,ACB
2023-02-27,14.36,14.42,14.13,14.22,3109431,44410448.2575,-1.39,ACB
2023-02-28,14.36,14.51,14.22,14.3,6149990,88236981.525,0.56,ACB
2023-03-01,14.3,14.77,14.19,14.74,2538293,36805248.5,3.08,ACB
2023-03-02,14.66,14.92,14.66,14.69,3339027,49192215.277499996,-0.34,ACB
2023-03-03,14.69,14.83,14.36,14.36,2397060,34901193.599999994,-2.25,ACB
2023-03-06,14.57,14.71,14.25,14.25,5225765,75486175.425,-0.77,ACB
2023-03-07,14.51,14.66,14.25,14.36,4642941,67067282.745000005,0.77,ACB
2023-03-08,14.22,14.66,14.22,14.66,2786167,40232251.480000004,2.09,ACB
2023-03-09,14.66,14.92,14.6,14.86,3739916,55201160.16,1.36,ACB
2023-03-10,14.69,14.77,14.51,14.6,2423166,35481208.155,-1.75,ACB
2023-03-13,14.51,14.63,14.27,14.36,4018921,58043266.5425,-1.64,ACB
2023-03-14,14.39,14.48,14.04,14.1,6767237,96450045.3425,-1.81,ACB
2023-03-15,14.42,14.54,14.33,14.54,1961634,28360323.555,3.12,ACB
2023-03-16,14.36,14.51,14.16,14.3,2499671,35826534.6075,-1.65,ACB
2023-03-17,14.39,14.45,14.27,14.27,1249647,17926186.215,-0.21,ACB
2023-03-20,14.19,14.27,14.07,14.07,2457593,34774940.95,-1.4,ACB
2023-03-21,14.3,14.3,13.98,14.19,1489101,21134065.9425,0.85,ACB
2023-03-22,14.27,14.27,14.1,14.16,1862058,26441223.599999998,-0.21,ACB
2023-03-23,14.13,14.42,14.04,14.36,7080550,100809330.625,1.41,ACB
2023-03-24,14.42,14.57,14.36,14.39,1683172,24296587.82,0.21,ACB
2023-03-27,14.42,14.51,14.27,14.33,2460164,35383308.730000004,-0.42,ACB
2023-03-28,14.45,14.54,14.33,14.33,8288106,119452327.725,0.0,ACB
2023-03-29,14.36,14.42,14.27,14.3,15181219,217660727.41249996,-0.21,ACB
2023-03-30,14.42,14.48,14.39,14.42,2122444,30621560.81,0.84,ACB
2023-03-31,14.48,14.8,14.45,14.66,5883708,85887427.53,1.66,ACB
2023-04-03,14.8,14.89,14.66,14.8,9968747,147412846.26250002,0.95,ACB
2023-04-04,14.8,14.86,14.69,14.74,7190534,106222163.515,-0.41,ACB
2023-04-05,14.71,14.83,14.69,14.83,3320551,49027935.51499999,0.61,ACB
2023-04-06,14.89,14.92,14.6,14.6,4333371,63928055.6775,-1.55,ACB
2023-04-07,14.63,14.71,14.6,14.69,3144826,46095287.095,0.62,ACB
2023-04-10,14.71,14.74,14.57,14.66,3638803,53381240.010000005,-0.2,ACB
2023-04-11,14.6,14.69,14.48,14.63,1598533,23338581.8,-0.2,ACB
2023-04-12,14.66,14.69,14.54,14.57,3221563,47083143.245,-0.41,ACB
2023-04-13,14.63,14.69,14.57,14.63,2520241,36871125.830000006,0.41,ACB
2023-04-14,14.69,14.71,14.57,14.63,5022906,73585572.9,0.0,ACB
2023-04-17,14.63,14.66,14.54,14.66,1649827,24124595.307499997,0.21,ACB
2023-04-18,14.66,14.66,14.51,14.51,2104707,30697151.595,-1.02,ACB
2023-04-19,14.54,14.54,14.3,14.3,4596866,66286807.71999999,-1.45,ACB
2023-04-20,14.36,14.39,14.19,14.22,2471896,35323393.839999996,-0.56,ACB
2023-04-21,14.25,14.3,14.22,14.22,2473711,35244197.472500004,0.0,ACB
2023-04-24,14.25,14.33,14.13,14.19,2274897,32360409.825,-0.21,ACB
2023-04-25,14.25,14.33,14.13,14.16,6174679,87788498.6825,-0.21,ACB
2023-04-26,14.16,14.19,14.04,14.16,3857901,54541075.387499996,0.0,ACB
2023-04-27,14.19,14.33,14.13,14.16,2182535,30997453.337500002,0.0,ACB
2023-04-28,14.19,14.3,14.16,14.19,9771508,138853128.68,0.21,ACB
2023-05-04,14.25,14.51,14.25,14.48,4305729,61884090.052499995,2.04,ACB
2023-05-05,14.36,14.51,14.36,14.45,2625328,37857229.76,-0.21,ACB
2023-05-08,14.45,14.66,14.42,14.63,2305309,33519192.860000003,1.25,ACB
2023-05-09,14.66,14.69,14.54,14.6,3108187,45449464.4075,-0.21,ACB
2023-05-10,14.6,14.63,14.54,14.6,1961379,28621423.057499997,0.0,ACB
2023-05-11,14.66,14.71,14.54,14.6,2556201,37390830.1275,0.0,ACB
2023-05-12,14.66,14.69,14.54,14.66,2348036,34369376.949999996,0.41,ACB
2023-05-15,14.77,14.83,14.63,14.66,6385662,94012908.795,0.0,ACB
2023-05-16,14.66,14.69,14.6,14.66,1463588,21445223.169999998,0.0,ACB
2023-05-17,14.66,14.74,14.57,14.6,3449491,50509171.9675,-0.41,ACB
2023-05-18,14.6,14.71,14.57,14.66,3353042,49071769.67,0.41,ACB
2023-05-19,14.69,14.69,14.51,14.63,4008117,58638751.71,-0.2,ACB
2023-05-22,14.66,14.69,14.6,14.69,4585906,67229381.96,0.41,ACB
2023-05-23,14.77,15.01,14.66,14.86,21726379,322093568.675,1.16,ACB
2023-05-24,14.95,14.95,14.63,14.74,11051426,163754504.755,-0.81,ACB
2023-05-25,14.77,14.77,14.6,14.71,8792333,129357199.2625,-0.2,ACB
2023-05-26,14.77,14.77,14.63,14.66,8563241,125943867.0075,-0.34,ACB
2023-05-29,14.71,14.83,14.66,14.74,16577082,244263303.27,0.55,ACB
2023-05-30,14.83,14.83,14.66,14.77,22599203,333846726.3175,0.2,ACB
2023-05-31,14.77,14.89,14.66,14.89,29156480,431588795.2,0.81,ACB
2023-06-01,15.09,15.26,14.91,15.02,12769486,192436154.02,0.87,ACB
2023-06-02,15.09,15.51,15.05,15.3,15034657,229090586.03750002,1.86,ACB
2023-06-05,15.44,15.55,15.19,15.26,13849317,212725509.12,-0.26,ACB
2023-06-06,15.3,15.33,15.23,15.3,9945382,152064890.78,0.26,ACB
2023-06-07,15.3,15.44,15.3,15.33,9182063,140875801.57750002,0.2,ACB
2023-06-08,15.3,15.37,15.16,15.16,9682980,147641237.54999998,-1.11,ACB
2023-06-09,15.19,15.19,14.95,15.12,7469378,112880975.02499999,-0.26,ACB
2023-06-12,15.19,15.19,14.98,15.05,4291860,64817815.65,-0.46,ACB
2023-06-13,15.09,15.16,15.02,15.16,7973577,120460814.52749999,0.73,ACB
2023-06-14,15.19,15.37,15.16,15.19,8033115,122324258.6625,0.2,ACB
2023-06-15,15.19,15.23,15.12,15.23,5407844,82158669.97,0.26,ACB
2023-06-16,15.23,15.51,15.16,15.3,14414202,220537290.60000002,0.46,ACB
2023-06-19,15.3,15.33,15.16,15.19,4660937,71055984.565,-0.72,ACB
2023-06-20,15.19,15.23,15.09,15.19,5639608,85581051.4,0.0,ACB
2023-06-21,15.16,15.23,15.12,15.23,5484088,83275876.27999999,0.26,ACB
2023-06-22,15.26,15.37,15.19,15.19,7976555,121662405.1375,-0.26,ACB
2023-06-23,15.23,15.37,15.16,15.37,11435894,174769050.055,1.18,ACB
2023-06-26,15.58,15.79,15.44,15.62,11788268,183985392.80999997,1.63,ACB
2023-06-27,15.83,15.83,15.58,15.58,5623455,88316360.775,-0.26,ACB
2023-06-28,15.58,15.72,15.51,15.65,8233359,128563900.785,0.45,ACB
2023-06-29,15.65,15.72,15.37,15.37,8154546,126619713.015,-1.79,ACB
2023-06-30,15.37,15.48,15.3,15.48,5120663,78896615.17250001,0.72,ACB
2023-07-03,15.48,15.51,15.4,15.48,4031764,62361309.67,0.0,ACB
2023-07-04,15.4,15.48,15.37,15.44,4348820,67069676.449999996,-0.26,ACB
2023-07-05,15.44,15.51,15.4,15.4,8126958,125459914.125,-0.26,ACB
2023-07-06,15.4,15.44,15.19,15.23,6426967,98428999.605,-1.1,ACB
2023-07-07,15.23,15.26,15.09,15.23,7145078,108623048.295,0.0,ACB
2023-07-10,15.26,15.51,15.23,15.4,9036932,138716906.2,1.12,ACB
2023-07-11,15.65,15.65,15.4,15.44,8851484,137507803.94,0.26,ACB
2023-07-12,15.58,15.58,15.3,15.33,5187652,80136254.27,-0.71,ACB
2023-07-13,15.44,15.44,15.3,15.44,6743968,103890827.03999999,0.72,ACB
2023-07-14,15.48,15.51,15.3,15.44,6901344,106504991.28,0.0,ACB
2023-07-17,15.48,15.48,15.37,15.44,6536400,100938357.0,0.0,ACB
2023-07-18,15.37,15.44,15.33,15.44,6804309,104752337.05499999,0.0,ACB
2023-07-19,15.44,15.55,15.4,15.44,9572664,147969453.78,0.0,ACB
2023-07-20,15.44,15.48,15.37,15.44,6295568,97156353.16,0.0,ACB
2023-07-21,15.44,15.51,15.37,15.51,6693129,103459041.5175,0.45,ACB
2023-07-24,15.51,15.58,15.4,15.48,6773899,104944630.2575,-0.19,ACB
2023-07-25,15.44,15.79,15.44,15.65,13720647,213767680.26,1.1,ACB
2023-07-26,15.65,15.76,15.58,15.65,5979075,93632314.5,0.0,ACB
2023-07-27,15.65,15.69,15.48,15.55,7216455,112522574.5875,-0.64,ACB
2023-07-28,15.58,15.72,15.48,15.58,8620038,134386392.42,0.19,ACB
2023-07-31,15.79,16.11,15.76,16.11,19225216,306498006.08,3.4,ACB
2023-08-01,16.32,16.32,15.97,16.04,13724041,221814812.66250002,-0.43,ACB
2023-08-02,16.0,16.25,16.0,16.21,12414957,200067032.05500004,1.06,ACB
2023-08-03,16.18,16.49,16.14,16.46,17019126,277709588.50500005,1.54,ACB
2023-08-04,16.56,17.12,16.32,17.12,18679690,313445198.20000005,4.01,ACB
2023-08-07,16.81,16.88,16.56,16.67,28102625,470156916.25,-2.63,ACB
2023-08-08,16.7,16.77,16.35,16.42,15277376,252993346.56000003,-1.5,ACB
2023-08-09,16.42,16.56,16.25,16.28,15564910,254914313.525,-0.85,ACB
2023-08-10,16.32,16.39,16.07,16.07,12699456,205889930.39999998,-1.29,ACB
2023-08-11,16.11,16.14,15.86,16.07,9164105,147038064.72500002,0.0,ACB
2023-08-14,16.07,16.18,16.0,16.18,10446424,168265774.58,0.68,ACB
2023-08-15,16.25,16.32,16.04,16.04,6464684,104485455.15,-0.87,ACB
2023-08-16,16.04,16.18,16.0,16.07,8402525,135049583.06249997,0.19,ACB
2023-08-17,16.11,16.14,15.93,15.93,10125955,162293743.7625,-0.87,ACB
2023-08-18,15.93,15.93,15.37,15.37,20459276,320187669.4,-3.52,ACB
2023-08-21,15.33,15.58,15.33,15.44,7981455,123074036.1,0.46,ACB
2023-08-22,15.51,15.55,15.16,15.48,9072597,139944808.725,0.26,ACB
2023-08-23,15.58,15.65,15.33,15.33,5548662,85851672.795,-0.97,ACB
2023-08-24,15.33,15.62,15.33,15.48,5315411,82069945.84,0.98,ACB
2023-08-25,15.44,15.48,15.33,15.4,5381608,82944033.3,-0.52,ACB
2023-08-28,15.44,15.51,15.4,15.48,5160556,79769294.37,0.52,ACB
2023-08-29,15.48,15.58,15.4,15.48,5778718,89483448.22999999,0.0,ACB
2023-08-30,15.48,15.79,15.48,15.76,7229547,112979745.74249999,1.81,ACB
2023-08-31,15.76,15.86,15.76,15.86,7212305,114026542.05,0.63,ACB
2023-09-05,15.93,16.18,15.9,15.97,7634395,122112148.02499999,0.69,ACB
2023-09-06,15.97,16.11,15.86,16.11,4783873,76601766.4125,0.88,ACB
2023-09-07,16.14,16.25,15.97,16.07,9860968,158835542.06,-0.25,ACB
2023-09-08,16.07,16.11,15.93,15.97,5530112,88592394.24,-0.62,ACB
2023-09-11,16.0,16.07,15.62,15.69,10542303,167042791.035,-1.75,ACB
2023-09-12,15.69,15.97,15.58,15.97,6685987,105655309.5675,1.78,ACB
2023-09-13,15.97,16.0,15.76,15.83,6942929,110323141.80999999,-0.88,ACB
2023-09-14,15.79,16.0,15.72,15.76,6195761,98001449.61749999,-0.44,ACB
2023-09-15,15.86,15.97,15.76,15.9,5253147,83380575.7575,0.89,ACB
2023-09-18,15.86,15.9,15.65,15.76,4366920,68964584.1,-0.88,ACB
2023-09-19,15.76,15.86,15.62,15.65,8083377,127090894.8825,-0.7,ACB
2023-09-20,15.65,15.83,15.62,15.76,5299737,83285366.955,0.7,ACB
2023-09-21,15.72,15.83,15.69,15.72,5430115,85470010.1,-0.25,ACB
2023-09-22,15.58,15.79,15.51,15.65,9796600,153145349.5,-0.45,ACB
2023-09-25,15.65,15.69,15.44,15.44,7626780,118634562.89999999,-1.34,ACB
2023-09-26,15.48,15.62,15.33,15.37,9407620,145347729.0,-0.45,ACB
2023-09-27,15.37,15.44,15.26,15.44,5688210,87470449.27499999,0.46,ACB
2023-09-28,15.33,15.44,15.23,15.26,4993734,76479036.21,-1.17,ACB
2023-09-29,15.3,15.48,15.3,15.33,2341209,35943411.1725,0.46,ACB
2023-10-02,15.3,15.4,15.23,15.37,3811689,58414133.925000004,0.26,ACB
2023-10-03,15.3,15.37,15.16,15.16,5510811,84026090.7225,-1.37,ACB
2023-10-04,15.12,15.23,15.09,15.16,3180528,48184999.199999996,0.0,ACB
2023-10-05,15.26,15.4,15.16,15.16,3353149,51118756.505,0.0,ACB
2023-10-06,15.16,15.37,15.12,15.3,2443603,37234400.7125,0.92,ACB
2023-10-09,15.23,15.83,15.23,15.79,8982117,139402455.84,3.2,ACB
2023-10-10,15.79,16.04,15.79,16.0,6539860,104016473.3,1.33,ACB
2023-10-11,16.0,16.0,15.83,15.93,2847661,45391716.339999996,-0.44,ACB
2023-10-12,15.93,16.07,15.79,15.93,5637015,89797648.95,0.0,ACB
2023-10-13,15.86,15.93,15.79,15.9,4694272,74498096.64,-0.19,ACB
2023-10-16,15.83,15.93,15.72,15.86,4222196,66858473.66,-0.25,ACB
2023-10-17,15.86,15.9,15.76,15.76,3659834,57898573.879999995,-0.63,ACB
2023-10-18,15.76,15.76,15.48,15.48,6211436,97022630.32000001,-1.78,ACB
2023-10-19,15.48,15.55,15.3,15.3,6211641,95705858.7075,-1.16,ACB
2023-10-20,15.3,15.51,15.3,15.37,3672592,56447739.04,0.46,ACB
2023-10-23,15.51,15.51,15.23,15.3,2400212,36933262.15,-0.46,ACB
2023-10-24,15.4,15.51,15.3,15.37,2553217,39306775.714999996,0.46,ACB
2023-10-25,15.58,15.62,15.37,15.37,2489008,38542288.879999995,0.0,ACB
2023-10-26,15.26,15.26,14.7,14.81,12596859,189047361.4425,-3.64,ACB
2023-10-27,15.05,15.23,14.88,15.12,3182928,47966724.96,2.09,ACB
2023-10-30,15.16,15.19,14.95,14.95,3858926,58125072.875,-1.12,ACB
2023-10-31,14.98,15.12,14.91,15.02,3491977,52405844.8275,0.47,ACB
2023-11-01,15.02,15.19,14.98,15.16,4835157,72950431.2375,0.93,ACB
2023-11-02,15.26,15.65,15.16,15.65,5152098,79496872.14,3.23,ACB
2023-11-03,15.65,15.72,15.48,15.48,4888965,76182297.1125,-1.09,ACB
2023-11-06,15.58,15.69,15.51,15.58,3792021,59117607.39,0.65,ACB
2023-11-07,15.51,15.62,15.51,15.51,2328126,36173257.725,-0.45,ACB
2023-11-08,15.51,16.07,15.48,16.0,7915923,124794526.095,3.16,ACB
2023-11-09,16.07,16.07,15.83,15.83,4768580,76058851.0,-1.06,ACB
2023-11-10,15.72,15.86,15.62,15.72,5051311,79457122.02999999,-0.69,ACB
2023-11-13,15.76,15.86,15.58,15.76,3418479,53806859.45999999,0.25,ACB
2023-11-14,15.76,16.07,15.76,15.93,10306368,163665123.84,1.08,ACB
2023-11-15,16.14,16.49,16.11,16.32,32344213,526078624.445,2.45,ACB
2023-11-16,16.32,16.42,16.21,16.35,8085873,132001876.72500002,0.18,ACB
2023-11-17,16.42,16.42,15.83,15.93,12355370,199539225.49999997,-2.57,ACB
2023-11-20,15.72,16.11,15.55,15.79,10211612,161266882.51,-0.88,ACB
2023-11-21,15.9,16.0,15.79,15.86,3715213,59025446.537499994,0.44,ACB
2023-11-22,15.79,15.97,15.69,15.93,4395703,69649914.035,0.44,ACB
2023-11-23,15.93,15.97,15.58,15.58,5185123,81743464.095,-2.2,ACB
2023-11-24,15.65,15.65,15.3,15.48,7901317,122628439.84,-0.64,ACB
2023-11-27,15.48,15.51,15.33,15.33,3262375,50281354.6875,-0.97,ACB
2023-11-28,15.37,15.51,15.23,15.37,4189072,64386036.63999999,0.26,ACB
2023-11-29,15.44,15.69,15.44,15.48,4831388,74946906.35,0.72,ACB
2023-11-30,15.48,15.65,15.4,15.4,5245608,81215125.86,-0.52,ACB
2023-12-01,15.55,15.55,15.26,15.4,5736667,88574138.48,0.0,ACB
2023-12-04,15.48,15.76,15.44,15.65,9044705,140939115.6625,1.62,ACB
2023-12-05,15.65,15.76,15.48,15.55,3560224,55575096.64,-0.64,ACB
2023-12-06,15.55,15.65,15.44,15.65,2794830,43522490.175,0.64,ACB
2023-12-07,15.65,15.79,15.58,15.72,7241320,113580104.19999999,0.45,ACB
2023-12-08,15.72,15.83,15.65,15.72,3815334,60015203.82,0.0,ACB
2023-12-11,15.76,15.79,15.62,15.72,2277359,35805776.8775,0.0,ACB
2023-12-12,15.76,15.79,15.65,15.79,3230408,50870849.98,0.45,ACB
2023-12-13,15.79,15.83,15.65,15.65,3933379,61872051.669999994,-0.89,ACB
2023-12-14,15.72,15.97,15.65,15.79,6949441,109679552.58250001,0.89,ACB
2023-12-15,15.86,16.04,15.83,15.97,6195129,98657429.32499999,1.14,ACB
2023-12-18,15.93,16.0,15.9,16.0,6390775,101980792.0625,0.19,ACB
2023-12-19,16.0,16.21,16.0,16.18,11476459,184742298.7525,1.12,ACB
2023-12-20,16.18,16.32,16.18,16.28,8865596,143977279.04000002,0.62,ACB
2023-12-21,16.28,16.32,16.18,16.32,7087055,115341820.12499999,0.25,ACB
2023-12-22,16.28,16.35,16.28,16.28,4512456,73541751.66,-0.25,ACB
2023-12-25,16.32,16.46,16.28,16.39,7586810,124139178.625,0.68,ACB
2023-12-26,16.42,16.42,16.32,16.32,5731233,93820284.21000001,-0.43,ACB
2023-12-27,16.28,16.42,16.28,16.35,4869398,79529442.83500001,0.18,ACB
2023-12-28,16.35,16.81,16.35,16.67,10526964,174168619.38000003,1.96,ACB
2023-12-29,16.77,16.91,16.7,16.77,9202991,154495211.4125,0.6,ACB
2024-01-02,16.81,17.37,16.81,17.16,13896933,236768995.98749998,2.33,ACB
2024-01-03,17.19,17.55,17.02,17.55,9817807,170118050.79250002,2.27,ACB
2024-01-04,17.69,18.0,17.62,17.76,23605373,419408464.77750003,1.2,ACB
2024-01-05,17.76,17.86,17.58,17.86,9282598,164905353.47,0.56,ACB
2024-01-08,18.04,18.07,17.69,17.79,12398885,221909044.28750002,-0.39,ACB
2024-01-09,17.72,17.79,17.51,17.55,15455964,272681844.86999995,-1.35,ACB
2024-01-10,17.69,17.9,17.55,17.72,17610661,311972859.615,0.97,ACB
2024-01-11,17.83,18.07,17.65,17.72,9941849,177138894.5575,0.0,ACB
2024-01-12,17.65,18.39,17.58,18.11,25574880,458621535.59999996,2.2,ACB
2024-01-15,18.25,18.25,17.76,17.76,11725544,211118419.72000003,-1.93,ACB
2024-01-16,17.83,17.93,17.58,17.83,12385822,220374737.93499997,0.39,ACB
2024-01-17,17.86,18.11,17.79,17.83,9720759,173977284.20250002,0.0,ACB
2024-01-18,17.86,18.07,17.79,17.97,9616784,172356811.23999998,0.79,ACB
2024-01-19,18.11,18.21,18.0,18.21,12778025,231697538.3125,1.34,ACB
2024-01-22,18.39,18.46,18.11,18.46,12010820,220458601.1,1.37,ACB
2024-01-23,18.42,18.56,18.28,18.28,11738886,215819419.11,-0.98,ACB
2024-01-24,18.28,18.32,18.04,18.11,11347376,206380401.0,-0.93,ACB
2024-01-25,18.14,18.18,17.97,18.11,5090360,92135516.0,0.0,ACB
2024-01-26,18.14,18.53,18.14,18.46,6861782,125690691.78500001,1.93,ACB
2024-01-29,18.6,18.6,18.21,18.21,9281301,170822344.905,-1.35,ACB
2024-01-30,18.28,18.39,18.18,18.21,6383741,116599029.36500001,0.0,ACB
2024-01-31,18.32,18.32,17.93,18.07,12162755,220875630.8,-0.77,ACB
2024-02-01,18.04,18.32,18.04,18.25,6284328,114139107.30000001,1.0,ACB
2024-02-02,18.21,18.46,18.14,18.42,14534871,266097150.8325,0.93,ACB
2024-02-05,18.42,19.65,18.35,19.51,28138723,534143309.3475,5.92,ACB
2024-02-06,19.55,19.58,19.41,19.55,5454327,106482098.85749999,0.21,ACB
2024-02-07,19.55,19.79,19.55,19.65,11903453,233724299.65499997,0.51,ACB
2024-02-15,19.69,19.93,19.09,19.09,14255094,277261578.3,-2.85,ACB
2024-02-16,19.3,19.37,19.16,19.37,9502568,183399562.4,1.47,ACB
2024-02-19,19.44,19.44,19.09,19.44,11864502,229607774.95499998,0.36,ACB
2024-02-20,19.3,19.48,19.19,19.34,7321603,141508281.98250002,-0.51,ACB
2024-02-21,19.3,19.58,19.23,19.44,10257725,198871643.4375,0.52,ACB
2024-02-22,19.44,19.48,19.3,19.41,7407861,143768062.3575,-0.15,ACB
2024-02-23,19.44,19.93,19.16,19.16,25987605,504744258.1125,-1.29,ACB
2024-02-26,19.16,19.44,19.02,19.3,9791428,188289160.44,0.73,ACB
2024-02-27,19.44,19.44,19.19,19.37,12061563,233511859.68000004,0.36,ACB
2024-02-28,19.41,19.65,19.34,19.65,10465608,204210176.10000002,1.45,ACB
2024-02-29,19.72,19.83,19.44,19.65,9960379,195821051.13999996,0.0,ACB
2024-03-01,19.65,19.65,19.34,19.51,10201609,199313935.8375,-0.71,ACB
2024-03-04,19.51,19.79,19.23,19.51,13224034,258000903.34000003,0.0,ACB
2024-03-05,19.51,19.65,19.34,19.62,6339771,123815727.63000001,0.56,ACB
2024-03-06,19.65,19.76,19.34,19.37,9799350,191381305.5,-1.27,ACB
2024-03-07,19.37,19.44,19.23,19.3,10171157,196659320.595,-0.36,ACB
2024-03-08,19.3,19.41,18.95,18.98,23024715,441153539.4,-1.66,ACB
2024-03-11,18.98,19.02,18.7,18.77,12023089,226845631.7075,-1.11,ACB
2024-03-12,18.7,18.84,18.67,18.77,8318885,155937499.32500002,0.0,ACB
2024-03-13,18.77,19.41,18.77,19.41,8940425,170672713.25,3.41,ACB
2024-03-14,19.37,19.37,18.98,19.12,8232737,158150877.77,-1.49,ACB
2024-03-15,19.12,19.23,18.95,19.19,7828640,149703168.39999998,0.37,ACB
2024-03-18,19.09,19.19,18.74,18.88,14127772,268074473.69999996,-1.62,ACB
2024-03-19,18.81,18.98,18.77,18.84,7125247,134310905.95000002,-0.21,ACB
2024-03-20,18.84,19.44,18.81,19.3,14010312,267561933.42000002,2.44,ACB
2024-03-21,19.44,19.65,19.34,19.65,12824070,250325846.40000004,1.81,ACB
2024-03-22,19.83,20.32,19.58,19.76,22688584,450878885.53999996,0.56,ACB
2024-03-25,19.69,19.69,19.3,19.3,10196791,198786440.54500002,-2.33,ACB
2024-03-26,19.37,19.62,19.19,19.62,6287467,122291233.15000002,1.66,ACB
2024-03-27,19.62,19.69,19.37,19.65,5962845,116767412.21250002,0.15,ACB
2024-03-28,19.86,20.07,19.79,19.9,12429800,247415169.0,1.27,ACB
2024-03-29,19.93,20.11,19.76,20.0,13496333,269251843.34999996,0.5,ACB
2024-04-01,19.79,20.0,19.72,19.97,6180472,122805978.63999999,-0.15,ACB
2024-04-02,19.86,19.93,19.58,19.93,10414778,206472973.85,-0.2,ACB
2024-04-03,19.79,19.93,19.58,19.65,10205483,201430720.71249998,-1.4,ACB
2024-04-04,19.69,19.69,19.34,19.34,11161719,217820946.285,-1.58,ACB
2024-04-05,19.16,19.23,19.02,19.05,12293515,234990539.225,-1.5,ACB
2024-04-08,19.05,19.12,18.91,19.05,6874403,130837075.0975,0.0,ACB
2024-04-09,19.05,19.16,18.98,19.16,5374934,102594052.725,0.58,ACB
2024-04-10,19.26,19.37,19.02,19.02,5127160,98274839.3,-0.73,ACB
2024-04-11,18.95,19.05,18.88,19.05,11290085,214314038.5125,0.16,ACB
2024-04-12,19.09,19.65,18.95,19.65,9772642,188954033.07000002,3.15,ACB
2024-04-15,19.51,19.65,18.84,18.84,16263243,312416898.03000003,-4.12,ACB
2024-04-16,18.84,19.05,18.77,19.05,17356891,328522554.4025,1.11,ACB
2024-04-17,19.09,19.12,18.77,18.77,10485319,198565728.5625,-1.47,ACB
2024-04-19,18.67,18.81,18.56,18.67,10866833,202965273.35750002,-0.53,ACB
2024-04-22,18.88,18.91,18.74,18.81,6317643,118992805.905,0.75,ACB
2024-04-23,18.81,18.91,18.63,18.7,8544832,160322410.4,-0.58,ACB
2024-04-24,18.81,19.02,18.74,18.98,6684776,126258706.69999999,1.5,ACB
2024-04-25,18.95,18.98,18.77,18.81,5144590,97116997.72500001,-0.9,ACB
2024-04-26,18.81,18.95,18.67,18.84,5446804,102495234.27,0.16,ACB
2024-05-02,18.84,19.05,18.81,18.95,4801959,90817049.5875,0.58,ACB
2024-05-03,19.02,19.3,19.02,19.3,8722742,167127736.72,1.85,ACB
2024-05-06,19.3,19.44,19.19,19.37,7449978,143970824.85000002,0.36,ACB
2024-05-07,19.48,19.51,19.3,19.41,4305048,83625557.4,0.21,ACB
2024-05-08,19.3,19.41,19.16,19.34,4040821,77997947.3525,-0.36,ACB
2024-05-09,19.37,19.51,19.3,19.37,4105414,79593713.92500001,0.16,ACB
2024-05-10,19.37,19.44,19.26,19.44,4913057,95202762.01750001,0.36,ACB
2024-05-13,19.65,19.65,19.41,19.44,5555670,108543902.62499999,0.0,ACB
2024-05-14,19.44,19.58,19.41,19.48,4474265,87147496.5375,0.21,ACB
2024-05-15,19.55,19.55,19.44,19.44,7807457,152206374.215,-0.21,ACB
2024-05-16,19.65,19.93,19.51,19.83,30211993,596082621.89,2.01,ACB
2024-05-17,19.83,19.93,19.79,19.83,8509864,168878251.07999998,0.0,ACB
2024-05-20,20.0,20.04,19.79,19.83,9339952,186005144.07999998,0.0,ACB
2024-05-21,19.83,19.86,19.55,19.79,10828854,213951082.905,-0.2,ACB
2024-05-22,19.79,19.83,19.58,19.62,9288338,183026700.29,-0.86,ACB
2024-05-23,19.65,20.0,19.65,19.97,10454272,207177535.35999998,1.78,ACB
2024-05-24,19.97,21.19,19.83,20.53,33867112,690211742.56,2.8,ACB
2024-05-27,20.7,20.95,20.53,20.67,7541858,156210733.825,0.68,ACB
2024-05-28,20.84,20.84,20.56,20.81,10694176,222037829.2,0.68,ACB
2024-05-29,20.84,20.88,20.53,20.53,13456310,278478335.45,-1.35,ACB
2024-05-30,20.46,20.63,20.25,20.63,13118384,268828484.12,0.49,ACB
2024-05-31,20.89,21.14,20.6,20.6,11139289,231780755.8675,-0.15,ACB
2024-06-03,20.76,20.85,20.55,20.72,16257238,336849971.35999995,0.58,ACB
2024-06-04,20.72,20.72,20.43,20.47,9735560,200406502.6,-1.21,ACB
2024-06-05,20.68,20.68,20.3,20.34,10801981,221440610.5,-0.64,ACB
2024-06-06,20.39,20.47,20.3,20.34,8033240,163677265.0,0.0,ACB
2024-06-07,20.51,20.6,20.3,20.55,5892570,120738759.3,1.03,ACB
2024-06-10,20.55,20.64,20.3,20.39,7679882,157207184.54,-0.78,ACB
2024-06-11,20.39,20.43,20.14,20.18,9213280,186891384.8,-1.03,ACB
2024-06-12,20.18,20.51,19.97,20.51,10400953,211061338.7525,1.64,ACB
2024-06-13,20.51,20.8,20.39,20.72,11727801,241651339.60500002,1.02,ACB
2024-06-14,20.64,20.8,20.55,20.55,11049165,227999519.77499998,-0.82,ACB
2024-06-17,20.55,20.55,20.26,20.51,6375848,130497668.94000001,-0.19,ACB
2024-06-18,20.64,20.64,20.39,20.51,5729760,117717919.2,0.0,ACB
2024-06-19,20.51,20.64,20.26,20.6,7618993,156208403.98250005,0.44,ACB
2024-06-20,20.51,20.76,20.39,20.72,10178313,209622356.23499998,0.58,ACB
2024-06-21,20.76,20.76,20.47,20.51,5126289,105729710.625,-1.01,ACB
2024-06-24,20.55,20.55,19.97,20.14,14225312,288809396.88000005,-1.8,ACB
2024-06-25,20.05,20.22,19.97,20.09,6708386,134721161.845,-0.25,ACB
2024-06-26,20.05,20.14,19.72,20.14,10145262,203032055.775,0.25,ACB
2024-06-27,20.05,20.14,19.88,20.01,4904878,98195657.56,-0.65,ACB
2024-06-28,19.88,20.05,19.84,19.88,5755042,114597273.82499999,-0.65,ACB
2024-07-01,19.88,19.93,19.72,19.88,3938961,78198223.2525,0.0,ACB
2024-07-02,19.88,20.14,19.8,20.09,5701649,113904692.8975,1.06,ACB
2024-07-03,20.18,20.39,20.01,20.26,5854818,118325871.78,0.85,ACB
2024-07-04,20.3,20.34,20.01,20.18,6394551,129217889.33250003,-0.39,ACB
2024-07-05,20.18,20.3,20.05,20.3,6357111,128461320.5325,0.59,ACB
2024-07-08,20.3,20.34,20.14,20.26,4959392,100477281.92,-0.2,ACB
2024-07-09,20.18,20.39,20.09,20.3,8004908,162019337.92,0.2,ACB
2024-07-10,20.47,20.47,20.26,20.26,6484698,132060874.77000001,-0.2,ACB
2024-07-11,20.34,20.34,20.18,20.18,5001133,101322954.57999998,-0.39,ACB
2024-07-12,20.14,20.18,19.88,20.05,7160694,143661423.375,-0.64,ACB
2024-07-15,20.05,20.09,19.97,20.01,4490958,89953888.74000001,-0.2,ACB
2024-07-16,20.05,20.3,20.01,20.14,7002765,140930645.625,0.65,ACB
2024-07-17,20.3,21.05,20.22,20.47,28924392,593239279.92,1.64,ACB
2024-07-18,20.47,20.97,20.47,20.72,10670220,220420069.64999998,1.22,ACB
2024-07-19,20.72,21.14,20.6,20.97,17087130,356394813.975,1.21,ACB
2024-07-22,20.97,21.05,20.6,20.68,15163392,315777638.4,-1.38,ACB
2024-07-23,20.72,20.8,20.05,20.05,15116634,308454916.77,-3.05,ACB
2024-07-24,20.05,20.39,19.88,20.22,12261810,246891544.34999996,0.85,ACB
2024-07-25,20.18,20.18,19.88,20.09,7164193,143874905.92249998,-0.64,ACB
2024-07-26,20.14,20.18,20.05,20.14,3453662,69513581.905,0.25,ACB
2024-07-29,20.3,20.3,20.09,20.18,4109383,83081450.80250001,0.2,ACB
2024-07-30,20.05,20.18,20.01,20.18,5494866,110474280.93000002,0.0,ACB
2024-07-31,20.22,20.51,20.14,20.51,8556266,174077231.77,1.64,ACB
2024-08-01,20.47,20.55,20.01,20.01,9183311,186053880.86,-2.44,ACB
2024-08-02,19.97,20.05,19.76,20.01,13718492,273649619.17,0.0,ACB
2024-08-05,19.72,19.93,19.34,19.38,20100624,393821475.71999997,-3.15,ACB
2024-08-06,19.63,19.76,19.43,19.63,8029731,157483099.2375,1.29,ACB
2024-08-07,19.72,19.72,19.47,19.55,4407675,86456545.125,-0.41,ACB
2024-08-08,19.43,19.63,19.43,19.43,3655058,71200529.84,-0.61,ACB
2024-08-09,19.55,19.72,19.47,19.72,3012436,59088932.13999999,1.49,ACB
2024-08-12,19.72,19.88,19.47,19.88,4203077,82958232.2875,0.81,ACB
2024-08-13,19.68,19.88,19.63,19.72,2854856,56319171.739999995,-0.8,ACB
2024-08-14,19.8,19.88,19.68,19.68,3321023,65623414.48,-0.2,ACB
2024-08-15,19.68,19.72,19.59,19.63,2660430,52290751.64999999,-0.25,ACB
2024-08-16,19.63,20.05,19.63,20.05,6524010,129436358.4,2.14,ACB
2024-08-19,20.05,20.18,20.01,20.09,3843540,77187892.05000001,0.2,ACB
2024-08-20,20.09,20.3,20.05,20.14,5422431,109234872.495,0.25,ACB
2024-08-21,20.09,20.39,20.09,20.39,6563393,132843074.32000001,1.24,ACB
2024-08-22,20.47,20.51,20.3,20.39,6795952,138756349.96,0.0,ACB
2024-08-23,20.39,20.47,20.26,20.43,3899558,79502238.72500001,0.2,ACB
2024-08-26,20.51,20.51,20.39,20.43,4928433,100835739.18,0.0,ACB
2024-08-27,20.43,20.47,20.39,20.43,4159515,84978891.45,0.0,ACB
2024-08-28,20.47,20.51,20.39,20.47,5228038,106965657.48,0.2,ACB
2024-08-29,20.51,20.8,20.51,20.6,8594985,177099665.92500004,0.64,ACB
2024-08-30,20.6,20.72,20.6,20.72,4489249,92747884.34,0.58,ACB
2024-09-04,20.47,20.64,20.43,20.6,5639763,115812533.205,-0.58,ACB
2024-09-05,20.6,20.64,20.43,20.47,3540918,72712751.13,-0.63,ACB
2024-09-06,20.47,20.55,20.43,20.55,5008937,102683208.5,0.39,ACB
2024-09-09,20.51,20.55,20.3,20.43,4691162,95922534.99499999,-0.58,ACB
2024-09-10,20.43,20.51,20.14,20.26,6138609,124828614.015,-0.83,ACB
2024-09-11,20.18,20.26,20.14,20.18,3589050,72462919.49999999,-0.39,ACB
2024-09-12,20.26,20.47,20.22,20.43,2621199,53328293.654999994,1.24,ACB
2024-09-13,20.39,20.43,20.26,20.39,2374108,48354644.69,-0.2,ACB
2024-09-16,20.39,20.51,20.18,20.18,3717063,75512134.845,-1.03,ACB
2024-09-17,20.18,20.47,20.14,20.47,4081633,82918374.395,1.44,ACB
2024-09-18,20.47,20.68,20.34,20.6,8725286,179064681.935,0.64,ACB
2024-09-19,20.68,20.76,20.55,20.72,5224618,108032038.695,0.58,ACB
2024-09-20,20.8,21.56,20.8,21.43,34336295,726126798.5125,3.43,ACB
2024-09-23,21.47,21.72,21.39,21.43,8585132,184601800.82999998,0.0,ACB
2024-09-24,21.43,21.56,21.22,21.56,12786286,274169937.555,0.61,ACB
2024-09-25,21.72,21.89,21.56,21.89,23028936,501224792.04,1.53,ACB
2024-09-26,21.97,22.02,21.72,21.72,18186603,397513675.0725,-0.78,ACB
2024-09-27,21.72,22.06,21.64,21.64,10816416,235419294.24,-0.37,ACB
2024-09-30,21.47,21.68,21.47,21.51,8463727,182245201.62750003,-0.6,ACB
2024-10-01,21.51,21.85,21.51,21.51,10417047,224956129.96500003,0.0,ACB
2024-10-02,21.47,21.81,21.39,21.56,10118989,218140105.3675,0.23,ACB
2024-10-03,21.68,21.97,21.47,21.47,14808112,320558604.52000004,-0.42,ACB
2024-10-04,21.47,21.51,21.22,21.22,8670214,185152419.97,-1.16,ACB
2024-10-07,21.31,21.47,21.18,21.26,6775964,144361913.02,0.19,ACB
2024-10-08,21.31,21.43,21.18,21.31,6528035,139096105.7625,0.24,ACB
2024-10-09,21.39,21.93,21.35,21.93,20014266,433308858.9,2.91,ACB
2024-10-10,22.06,22.14,21.76,21.89,9087762,199589972.925,-0.18,ACB
2024-10-11,21.81,21.85,21.64,21.81,6565661,142983682.4275,-0.37,ACB
2024-10-14,21.85,21.93,21.68,21.68,9033561,196796126.38500002,-0.6,ACB
2024-10-15,21.68,21.89,21.56,21.6,7115715,154286490.48749998,-0.37,ACB
2024-10-16,21.51,21.6,21.39,21.51,5401467,116145044.1675,-0.42,ACB
2024-10-17,21.64,21.85,21.51,21.85,9200056,199756215.89999998,1.58,ACB
2024-10-18,21.93,22.14,21.68,21.81,11497656,251683689.84,-0.18,ACB
2024-10-21,21.72,21.81,21.56,21.56,5537752,119961552.7,-1.15,ACB
2024-10-22,21.56,21.6,21.22,21.22,12123912,259451716.79999998,-1.58,ACB
2024-10-23,21.22,21.35,21.01,21.22,7707474,163398448.79999998,0.0,ACB
2024-10-24,21.22,21.26,20.89,20.89,8933983,188194351.895,-1.56,ACB
2024-10-25,20.89,20.97,20.76,20.8,9226582,192420367.61,-0.43,ACB
2024-10-28,20.8,21.01,20.68,21.01,5000754,104390739.75,1.01,ACB
2024-10-29,21.14,21.14,20.97,21.05,4181333,88121592.975,0.19,ACB
2024-10-30,21.05,21.1,20.85,20.97,3876354,81374361.345,-0.38,ACB
2024-10-31,20.97,21.26,20.93,21.22,5077809,107116380.85499999,1.19,ACB
2024-11-01,21.14,21.22,20.8,20.8,7860339,164988515.60999998,-1.98,ACB
2024-11-04,20.89,20.93,20.6,20.68,9123996,189551016.89999998,-0.58,ACB
2024-11-05,20.72,20.8,20.68,20.68,3068254,63574222.879999995,0.0,ACB
2024-11-06,20.8,21.05,20.72,20.97,6246056,130448879.55999999,1.4,ACB
2024-11-07,21.05,21.14,20.8,20.97,4846687,101731960.13,0.0,ACB
2024-11-08,20.97,21.05,20.68,20.8,8226830,171735076.25,-0.81,ACB
2024-11-11,20.8,20.89,20.6,20.76,6748424,140114153.29999998,-0.19,ACB
2024-11-12,20.72,20.85,20.6,20.76,4147541,85988893.78250001,0.0,ACB
2024-11-13,20.72,20.8,20.55,20.8,6394310,132474117.42499998,0.19,ACB
2024-11-14,20.6,20.76,20.51,20.51,5798457,119419221.91500002,-1.39,ACB
2024-11-15,20.51,20.55,20.3,20.39,9284110,189743998.125,-0.59,ACB
2024-11-18,20.39,20.55,20.14,20.47,8112732,165398323.65,0.39,ACB
2024-11-19,20.47,20.51,20.3,20.3,5787839,118042976.405,-0.83,ACB
2024-11-20,20.22,20.51,20.18,20.47,6242481,127003275.945,0.84,ACB
2024-11-21,20.47,20.76,20.26,20.76,7585401,155974808.06250003,1.42,ACB
2024-11-22,20.76,20.85,20.6,20.85,5698260,118324368.9,0.43,ACB
2024-11-25,20.85,20.89,20.72,20.8,4112332,85598190.58,-0.24,ACB
2024-11-26,20.8,20.97,20.76,20.89,3562709,74300296.19500001,0.43,ACB
2024-11-27,20.85,21.05,20.85,20.93,2748008,57488327.36000001,0.19,ACB
2024-11-28,21.01,21.05,20.85,21.01,4596147,96427164.06,0.38,ACB
2024-11-29,21.01,21.05,20.89,21.05,3883425,81551925.0,0.19,ACB
2024-12-02,21.1,21.18,20.93,21.01,2490927,52446467.985,-0.19,ACB
2024-12-03,21.05,21.05,20.85,20.89,6131057,128506954.72,-0.57,ACB
2024-12-04,20.85,20.93,20.76,20.93,4619546,96398376.155,0.19,ACB
2024-12-05,20.89,21.47,20.85,21.47,8272544,175129756.48000002,2.58,ACB
2024-12-06,21.31,21.51,21.31,21.43,6054365,129502867.35000001,-0.19,ACB
2024-12-09,21.39,21.43,21.18,21.31,5418974,115573167.985,-0.56,ACB
2024-12-10,21.31,21.31,21.18,21.18,3403008,72296904.96,-0.61,ACB
2024-12-11,21.18,21.31,21.05,21.22,8832805,187167137.95,0.19,ACB
2024-12-12,21.22,21.31,21.1,21.14,5867353,124343878.45250002,-0.38,ACB
2024-12-13,21.14,21.14,20.97,21.01,6044475,127326865.87500001,-0.61,ACB
2024-12-16,21.01,21.1,20.93,21.01,5165719,108544670.4875,0.0,ACB
2024-12-17,21.1,21.1,20.93,21.05,3331723,70116110.53500001,0.19,ACB
2024-12-18,21.1,21.1,20.97,21.01,3385137,71240208.165,-0.19,ACB
2024-12-19,20.93,20.93,20.64,20.72,9720556,202236167.57999998,-1.38,ACB
2024-12-20,20.76,20.8,20.68,20.72,4729595,98091800.30000001,0.0,ACB
2024-12-23,20.76,20.85,20.72,20.8,3469073,72096009.6225,0.39,ACB
2024-12-24,20.8,20.89,20.72,20.89,3233697,67341740.02499999,0.43,ACB
2024-12-25,20.89,21.39,20.85,21.26,9518178,200809760.355,1.77,ACB
2024-12-26,21.26,21.35,21.22,21.35,5583577,118902272.215,0.42,ACB
2024-12-27,21.39,21.47,21.31,21.35,7694895,164516855.10000002,0.0,ACB
2024-12-30,21.18,21.43,21.18,21.22,5004572,106359666.42999999,-0.61,ACB
2024-12-31,21.22,21.56,21.18,21.56,8844727,189100263.26,1.6,ACB
2025-01-02,21.39,21.47,21.22,21.39,4571487,97681248.4725,-0.79,ACB
2025-01-03,21.31,21.35,20.97,20.97,5022490,106225663.5,-1.96,ACB
2025-01-06,20.89,20.93,20.68,20.72,12058848,250884332.64,-1.19,ACB
2025-01-07,20.72,20.93,20.72,20.89,5028704,104672473.75999999,0.82,ACB
2025-01-08,20.89,20.89,20.72,20.89,4091798,85303758.805,0.0,ACB
2025-01-09,20.85,20.89,20.76,20.85,3842684,80071927.85,-0.19,ACB
2025-01-10,20.8,20.85,20.64,20.64,4714444,97742210.23,-1.01,ACB
2025-01-13,20.47,20.76,20.47,20.68,4628922,95332648.58999999,0.19,ACB
2025-01-14,20.68,20.72,20.47,20.6,5066348,104455429.89,-0.39,ACB
2025-01-15,20.76,20.85,20.6,20.8,7428403,154157933.25750002,0.97,ACB
2025-01-16,20.76,20.93,20.64,20.76,5009160,104052776.10000001,-0.19,ACB
2025-01-17,20.76,20.89,20.72,20.85,2381475,49546587.375,0.43,ACB
2025-01-20,20.85,20.93,20.72,20.89,4008919,83575938.8525,0.19,ACB
2025-01-21,20.93,20.97,20.76,20.85,4346037,90734387.46749999,-0.19,ACB
2025-01-22,20.89,20.89,20.72,20.76,2791121,58097183.615,-0.43,ACB
2025-01-23,20.8,21.22,20.8,21.14,8900937,186830667.63,1.83,ACB
2025-01-24,21.05,21.31,21.05,21.18,4902907,103684225.7825,0.19,ACB
2025-02-03,20.93,21.14,20.8,20.97,4775193,100088045.28,-0.99,ACB
2025-02-04,21.1,21.18,20.93,21.1,4908445,103457749.4875,0.62,ACB
2025-02-05,21.1,21.22,21.05,21.22,7496156,158524959.01000002,0.57,ACB
2025-02-06,21.31,21.43,21.22,21.31,5599437,119365998.24749999,0.42,ACB
2025-02-07,21.31,21.56,21.22,21.47,9881521,211365734.19,0.75,ACB
2025-02-10,21.43,21.85,21.31,21.56,14041424,302417169.40000004,0.42,ACB
2025-02-11,21.6,21.68,21.47,21.6,5425579,117124686.6625,0.19,ACB
2025-02-12,21.64,21.72,21.43,21.43,6795165,146469781.575,-0.79,ACB
2025-02-13,21.43,21.51,21.35,21.47,5754059,123367024.96,0.19,ACB
2025-02-14,21.68,21.68,21.47,21.51,8144062,175789578.27,0.19,ACB
2025-02-17,21.68,21.68,21.51,21.56,5739729,124021194.3675,0.23,ACB
2025-02-18,21.56,21.72,21.51,21.51,5161936,111368769.20000002,-0.23,ACB
2025-02-19,21.51,21.64,21.47,21.56,5032732,108430210.94000001,0.23,ACB
2025-02-20,21.6,21.68,21.51,21.68,5714509,123533398.3075,0.56,ACB
2025-02-21,21.72,22.02,21.68,21.89,12727607,277811841.79249996,0.97,ACB
2025-02-24,21.76,21.93,21.76,21.85,6403121,139748115.82500002,-0.18,ACB
2025-02-25,21.85,21.93,21.72,21.72,6482543,141351850.115,-0.59,ACB
2025-02-26,21.76,21.81,21.68,21.68,5061653,110002373.8225,-0.18,ACB
2025-02-27,21.72,21.81,21.6,21.81,5661613,123055158.55499999,0.6,ACB
2025-02-28,21.72,21.89,21.56,21.72,5475462,118940723.295,-0.41,ACB
2025-03-03,21.72,21.76,21.56,21.72,5603548,121540956.12,0.0,ACB
2025-03-04,21.64,21.89,21.56,21.85,9964154,216570887.19,0.6,ACB
2025-03-05,21.97,22.27,21.85,21.85,11678487,256751536.695,0.0,ACB
2025-03-06,21.93,22.06,21.85,22.06,5076489,111555845.775,0.96,ACB
2025-03-07,22.14,22.39,22.02,22.27,10713039,237883030.99499997,0.95,ACB
2025-03-10,22.31,22.35,22.06,22.1,8502331,188794259.855,-0.76,ACB
2025-03-11,21.97,22.1,21.81,22.1,9147708,201203837.45999998,0.0,ACB
2025-03-12,22.14,22.31,21.89,21.97,7803709,172286385.4475,-0.59,ACB
2025-03-13,22.02,22.1,21.81,21.81,8893622,195081598.57000002,-0.73,ACB
2025-03-14,21.89,21.89,21.64,21.72,11556328,251754605.48,-0.41,ACB
2025-03-17,21.81,21.93,21.72,21.89,5668733,123790956.88749999,0.78,ACB
2025-03-18,21.97,22.18,21.93,21.97,6013116,132363715.95,0.37,ACB
2025-03-19,21.97,21.97,21.76,21.89,7918115,173386923.2125,-0.36,ACB
2025-03-20,22.06,22.1,21.85,21.93,4867372,107009173.42,0.18,ACB
2025-03-21,21.93,21.97,21.81,21.81,4134448,90461722.24,-0.55,ACB
2025-03-24,21.93,22.02,21.76,22.02,7892882,173110634.465,0.96,ACB
2025-03-25,22.06,22.1,21.85,21.97,5602227,123220982.86499998,-0.23,ACB
2025-03-26,21.97,22.1,21.81,21.85,7438634,163147840.20499998,-0.55,ACB
2025-03-27,21.72,21.89,21.68,21.72,6652466,144707766.665,-0.59,ACB
2025-03-28,21.72,21.76,21.6,21.68,9733296,211115190.24000004,-0.18,ACB
2025-03-31,21.6,21.72,21.56,21.72,9131468,197696282.2,0.18,ACB
2025-04-01,21.72,21.76,21.64,21.76,3053865,66329947.800000004,0.18,ACB
2025-04-02,21.81,21.89,21.64,21.68,7486376,162866109.88000003,-0.37,ACB
2025-04-03,21.01,21.18,20.18,20.18,39712531,819567358.5124999,-6.92,ACB
2025-04-04,18.97,19.88,18.8,19.88,72266023,1400696190.7974997,-1.49,ACB
2025-04-08,19.3,19.47,18.51,18.51,43698654,827980246.6650001,-6.89,ACB
2025-04-09,17.34,19.09,17.34,18.21,36870654,663487418.7299999,-1.62,ACB
2025-04-10,19.47,19.47,19.47,19.47,998409,19439023.23,6.92,ACB
2025-04-11,20.72,20.8,20.01,20.76,36003333,740678568.1425,6.63,ACB
2025-04-14,20.76,21.18,20.55,20.72,19376382,403077186.55499995,-0.19,ACB
2025-04-15,20.55,20.64,20.14,20.14,14735620,300127740.35,-2.8,ACB
2025-04-16,20.43,20.64,20.18,20.3,11039955,225077082.5625,0.79,ACB
2025-04-17,20.47,20.51,20.14,20.3,10144966,206500782.93,0.0,ACB
2025-04-18,20.47,20.68,20.43,20.47,11002228,225683201.85,0.84,ACB
2025-04-21,20.34,20.47,20.14,20.14,7252345,147023164.01250002,-1.61,ACB
2025-04-22,20.3,20.39,18.92,20.14,13618261,271514078.6875,0.0,ACB
2025-04-23,20.55,20.55,20.18,20.55,6836486,139857412.345,2.04,ACB
2025-04-24,20.39,20.51,20.18,20.18,6482453,131691032.69500001,-1.8,ACB
2025-04-25,20.39,20.39,19.97,19.97,13363678,269679022.04,-1.04,ACB
2025-04-28,20.09,20.09,19.93,20.01,4010687,80334060.61,0.2,ACB
2025-04-29,20.01,20.22,20.01,20.09,3585900,72013836.75000001,0.4,ACB
2025-05-05,20.26,20.26,20.05,20.09,4634617,93457051.805,0.0,ACB
2025-05-06,20.09,20.22,20.05,20.05,8439743,169659933.6575,-0.2,ACB
2025-05-07,20.22,20.22,20.01,20.05,7763237,156235144.625,0.0,ACB
2025-05-08,20.14,20.18,20.01,20.18,7289142,146712205.605,0.65,ACB
2025-05-09,20.43,20.43,20.14,20.18,5623805,114135122.47500001,0.0,ACB
2025-05-12,20.26,20.43,20.18,20.39,9196976,186836567.43999997,1.04,ACB
2025-05-13,20.51,20.64,20.43,20.55,9657205,198286561.66250002,0.78,ACB
2025-05-14,20.6,20.85,20.6,20.72,10926698,226100698.36500004,0.83,ACB
2025-05-15,21.31,21.43,20.97,21.35,24662474,524447509.61,3.04,ACB
2025-05-16,21.47,21.47,21.26,21.26,10707692,228769839.58,-0.42,ACB
2025-05-19,21.26,21.47,21.14,21.22,13928516,296294356.61,-0.19,ACB
2025-05-20,21.31,21.43,21.22,21.39,11033544,235428245.1,0.8,ACB
2025-05-21,21.51,21.64,21.39,21.43,12374545,265959908.4125,0.19,ACB
2025-05-22,21.47,21.51,21.31,21.35,18047416,386395176.56000006,-0.37,ACB
2025-05-23,21.55,21.6,21.45,21.6,11984361,258262979.55000004,1.17,ACB
2025-05-26,21.6,21.65,21.1,21.5,9963400,213839472.5,-0.46,ACB
2025-05-27,21.6,21.6,21.4,21.45,9336007,200840850.5875,-0.23,ACB
2025-05-28,21.5,21.55,21.35,21.4,7876823,168957853.35000002,-0.23,ACB
2025-05-29,21.45,21.5,21.3,21.3,9082800,194258385.0,-0.47,ACB
2025-05-30,21.3,21.35,21.1,21.1,7933184,168282665.60000002,-0.94,ACB
2025-06-02,21.1,21.2,21.0,21.1,8200572,173032069.20000002,0.0,ACB
2025-06-03,21.15,21.3,21.15,21.25,7288890,154615579.125,0.71,ACB
2025-06-04,21.3,21.35,21.1,21.1,5699110,120892370.87500001,-0.71,ACB
2025-06-05,21.15,21.2,21.0,21.0,5316500,112111693.74999999,-0.47,ACB
2025-06-06,21.05,21.2,21.0,21.0,6783000,142866937.5,0.0,ACB
2025-06-09,21.0,21.05,20.9,20.95,5705200,119666569.99999999,-0.24,ACB
2025-06-10,21.05,21.05,20.9,20.95,5712500,119891093.75,0.0,ACB
2025-06-11,21.0,21.05,20.9,20.95,3581900,75130352.49999999,0.0,ACB
2025-06-12,21.05,21.15,20.95,21.05,6547500,137824875.0,0.48,ACB
2025-06-13,21.0,21.35,20.9,21.05,10054700,211902802.5,0.0,ACB
2025-06-16,21.0,21.3,20.95,21.3,8986600,189954257.5,1.19,ACB
2025-06-17,21.4,21.45,21.15,21.2,7025500,149643149.99999997,-0.47,ACB
2025-06-18,21.2,21.35,21.15,21.3,7425200,157785500.0,0.47,ACB
2025-06-19,21.3,21.35,21.15,21.3,7279500,154871362.50000003,0.0,ACB
2025-06-20,21.3,21.75,21.3,21.45,15752600,337893270.0,0.7,ACB
2025-06-23,21.4,21.45,21.25,21.35,8984400,191929244.99999997,-0.47,ACB
2025-06-24,21.45,21.6,21.3,21.3,8571600,183539384.99999997,-0.23,ACB
2025-06-25,21.35,21.45,21.25,21.25,7771700,165731502.5,-0.23,ACB
2025-06-26,21.3,21.35,21.15,21.2,9897400,210319750.0,-0.24,ACB
2025-06-27,21.3,21.3,21.15,21.2,6312400,134059595.0,0.0,ACB
2025-06-30,21.25,21.3,21.15,21.3,5858100,124484625.0,0.47,ACB
2025-07-01,21.3,21.4,21.25,21.3,7527600,160431975.0,0.0,ACB
2025-07-02,21.3,21.45,21.25,21.3,7629500,162699087.5,0.0,ACB
2025-07-03,21.35,21.6,21.3,21.4,15125500,323874768.75,0.47,ACB
2025-07-04,21.45,22.2,21.45,21.85,26955100,585936486.2499999,2.1,ACB
2025-07-07,22.05,22.35,21.9,22.25,17316100,383335163.75000006,1.83,ACB
2025-07-08,22.4,22.4,22.1,22.25,14675400,327077977.5,0.0,ACB
2025-07-09,22.25,22.5,22.25,22.45,18703900,418265963.75,0.9,ACB
2025-07-10,22.65,22.7,22.4,22.55,9132500,206166187.5,0.45,ACB
2025-07-11,22.55,22.75,22.5,22.7,15977200,361484150.0,0.67,ACB
2025-07-14,22.75,22.85,22.35,22.7,12303700,278832601.25,0.0,ACB
2025-07-15,22.7,22.8,22.45,22.45,12688100,286751060.0,-1.1,ACB
2025-07-16,22.45,22.55,22.3,22.45,10934500,245342843.75,0.0,ACB
2025-07-17,22.45,22.55,22.4,22.45,15112900,339473516.25000006,0.0,ACB
2025-07-18,22.5,22.75,22.4,22.65,17844500,402839587.50000006,0.89,ACB
2025-07-21,22.7,23.1,22.65,22.85,17137200,391156589.99999994,0.88,ACB
2025-07-22,22.85,22.9,22.6,22.9,12037900,274614593.75,0.22,ACB
2025-07-23,23.05,23.15,22.9,23.0,15197600,349924740.0,0.44,ACB
2025-07-24,23.15,23.5,23.1,23.2,15167000,352443162.5,0.87,ACB
2025-07-25,23.45,23.7,23.45,23.6,17559600,413528579.99999994,1.72,ACB
2025-07-28,23.7,23.85,23.5,23.85,16870500,400252612.5,1.06,ACB
2025-07-29,23.9,23.95,22.75,22.75,34025200,794063105.0,-4.61,ACB
2025-07-30,22.75,23.1,22.7,23.0,15001100,343337676.25,1.1,ACB
2025-07-31,23.2,23.25,22.7,23.0,10605400,244321902.50000003,0.0,ACB
2025-08-01,23.0,23.05,22.8,23.0,7316600,168007427.5,0.0,ACB
2025-08-04,23.0,23.3,22.8,23.3,11137700,257280869.99999997,1.3,ACB
2025-08-05,23.5,24.5,23.3,23.45,42323400,1002535537.5,0.64,ACB
2025-08-06,23.7,24.4,23.7,24.2,16251000,390024000.0,3.2,ACB
2025-08-07,24.4,24.65,24.1,24.4,19097800,465747597.50000006,0.83,ACB
2025-08-08,24.5,24.8,24.0,24.25,15787100,385007901.25,-0.61,ACB
2025-08-11,24.3,24.7,24.25,24.4,16056300,391974423.75,0.62,ACB
2025-08-12,24.5,24.55,24.1,24.25,14628100,356194235.0,-0.61,ACB
2025-08-13,24.4,24.65,24.15,24.5,19292100,471209542.49999994,1.03,ACB
2025-08-14,24.75,26.2,24.7,26.2,34889500,888373893.7500001,6.94,ACB
2025-08-15,27.3,27.6,26.35,26.55,29322600,790244070.0,1.34,ACB
2025-08-18,26.8,27.5,26.35,27.05,28477800,766764765.0,1.88,ACB
2025-08-19,27.05,28.7,27.0,28.45,41181100,1144834580.0,5.18,ACB
2025-08-20,28.5,28.5,26.9,28.0,33270000,930728250.0,-1.58,ACB
2025-08-21,28.3,29.5,28.0,29.45,45796400,1319508775.0,5.18,ACB
2025-08-22,29.0,29.4,27.65,27.85,43014300,1224832192.5,-5.43,ACB
2025-08-25,28.2,28.4,25.95,26.2,37410300,1017092531.25,-5.92,ACB
2025-08-26,26.25,27.4,26.1,27.35,20812100,557243977.5,4.39,ACB
2025-08-27,27.8,28.6,27.55,27.65,18831800,525407220.0,1.1,ACB
2025-08-28,27.8,28.15,27.1,27.55,13927700,385100905.0,-0.36,ACB
2025-08-29,27.75,28.4,27.5,27.8,21625300,602534921.25,0.91,ACB
2025-09-03,27.7,27.75,27.2,27.5,18715200,515369820.0,-1.08,ACB
2025-09-04,27.6,27.75,27.4,27.65,11279900,311325240.0,0.55,ACB
2025-09-05,27.95,28.05,27.15,27.15,23539400,649098955.0000001,-1.81,ACB
2025-09-08,27.0,27.6,26.55,26.55,26152700,704161447.5,-2.21,ACB
2025-09-09,26.95,26.95,26.45,26.55,15204500,406340262.49999994,0.0,ACB
2025-09-10,26.7,26.85,26.45,26.55,14091100,375351676.25,0.0,ACB
2025-09-11,26.5,26.55,25.8,26.2,20449900,537065498.75,-1.32,ACB
2025-09-12,26.55,26.65,26.2,26.3,12219900,322910857.5,0.38,ACB
2025-09-15,26.3,26.65,26.1,26.4,27899800,735508477.5000001,0.38,ACB
2025-09-16,26.6,26.6,26.2,26.4,40108800,1060877760.0000001,0.0,ACB
2025-09-17,26.4,26.45,26.05,26.15,13049100,342701988.74999994,-0.95,ACB
2025-09-18,26.2,26.2,25.55,25.55,21848000,565317000.0,-2.29,ACB
2025-09-19,25.8,25.8,25.3,25.35,13429700,343296706.25,-0.78,ACB
2025-09-22,25.45,25.45,25.05,25.15,19404800,490456320.0,-0.79,ACB
2025-09-23,25.15,25.7,25.15,25.35,9385500,237805106.25,0.8,ACB
2025-09-24,25.5,26.0,25.25,26.0,10853300,278794143.75,2.56,ACB
2025-09-25,26.15,26.15,25.65,25.65,8158200,211297380.0,-1.35,ACB
2025-09-26,25.65,25.75,25.45,25.65,8974500,229971562.5,0.0,ACB
2025-09-29,25.55,25.8,25.35,25.6,8265200,211382490.00000003,-0.19,ACB
2025-09-30,25.75,25.8,25.45,25.5,9277900,237746187.5,-0.39,ACB
2025-10-01,25.7,25.95,25.55,25.8,10480500,269872875.0,1.18,ACB
2025-10-02,25.9,26.2,25.7,25.75,10937500,283144531.25,-0.19,ACB
2025-10-03,25.75,25.85,25.5,25.65,9813400,252081712.5,-0.39,ACB
2025-10-06,26.15,26.8,25.9,26.8,20288600,535872647.49999994,4.48,ACB
2025-10-07,26.9,26.9,26.45,26.45,12389800,330497915.0,-1.31,ACB
2025-10-08,26.65,26.85,26.6,26.75,18228000,486915450.0,1.13,ACB
2025-10-09,26.8,26.95,26.6,26.95,16388600,439624195.0,0.75,ACB
2025-10-10,27.05,27.2,26.8,26.95,16337400,441109800.0,0.0,ACB
2025-10-13,26.55,26.8,26.4,26.75,18373300,489189112.5,-0.74,ACB
2025-10-14,26.75,26.95,26.25,26.3,18531600,492245625.0,-1.68,ACB
2025-10-15,26.4,26.65,26.15,26.3,14416100,380224637.49999994,0.0,ACB
2025-10-16,26.4,26.55,26.15,26.3,13461000,354697350.0,0.0,ACB
2025-10-17,26.3,26.4,25.75,25.75,16289600,424344080.0,-2.09,ACB
2025-10-20,25.6,25.65,24.6,24.8,32231800,811032667.4999999,-3.69,ACB
2025-10-21,24.85,25.3,24.85,25.0,19371400,484285000.0,0.81,ACB
2025-10-22,25.2,25.3,24.65,25.1,15620500,391488781.25,0.4,ACB
2025-10-23,25.1,25.2,24.95,24.95,8751200,219217560.0,-0.6,ACB
2025-10-24,24.95,25.3,24.8,25.0,11724500,293259056.25,0.2,ACB
2025-10-27,25.3,25.55,24.95,25.0,10208700,257259240.0,0.0,ACB
2025-10-28,25.1,25.4,25.05,25.4,10305300,260080008.74999997,1.6,ACB
2025-10-29,25.4,25.55,25.3,25.4,6350700,161387163.75,0.0,ACB
2025-10-30,25.5,25.7,25.0,25.1,9309300,235758022.50000003,-1.18,ACB
2025-10-31,25.3,25.5,25.05,25.5,12748200,323007517.5,1.59,ACB
2025-11-03,25.4,25.9,25.3,25.45,13864900,353728261.25,-0.2,ACB
2025-11-04,25.45,26.1,25.4,26.0,17972000,462554349.99999994,2.16,ACB
2025-11-05,25.8,25.9,25.55,25.6,6212200,159731192.5,-1.54,ACB
2025-11-06,25.55,25.7,25.3,25.3,6525200,166147905.0,-1.17,ACB
2025-11-07,25.25,25.3,24.85,24.9,12107200,303588040.00000006,-1.58,ACB
2025-11-10,24.9,25.2,24.7,24.8,7222900,179850210.0,-0.4,ACB
2025-11-11,24.85,25.05,24.8,24.85,6962300,173274241.25000003,0.2,ACB
2025-11-12,25.0,25.2,24.8,25.2,6319100,158293455.0,1.41,ACB
2025-11-13,25.2,25.2,25.0,25.1,5637200,141634650.0,-0.4,ACB
2025-11-14,25.1,25.1,24.9,24.95,6763400,169169542.5,-0.6,ACB
2025-11-17,25.0,25.15,24.95,25.15,3945100,98874068.75,0.8,ACB
2025-11-18,25.2,25.4,25.05,25.1,6387000,160872562.5,-0.2,ACB
2025-11-19,25.15,25.15,24.85,24.9,5994400,149934930.00000003,-0.8,ACB
2025-11-20,25.0,25.0,24.8,24.8,6153200,153214680.0,-0.4,ACB
2025-11-21,24.75,24.85,24.6,24.7,7299200,180472720.0,-0.4,ACB
2025-11-24,24.7,24.85,24.6,24.6,7081700,174829468.75,-0.4,ACB
2025-11-25,24.65,24.7,24.1,24.2,15856700,387101688.74999994,-1.63,ACB
2025-11-26,24.2,24.4,24.15,24.2,9003200,218215060.0,0.0,ACB
2025-11-27,24.45,24.5,24.3,24.35,7791600,190115040.0,0.62,ACB
2025-11-28,24.35,24.45,24.25,24.25,5358800,130352810.0,-0.41,ACB
2025-12-01,24.3,24.35,24.0,24.0,9243000,223333987.5,-1.03,ACB
2025-12-02,24.05,24.15,23.85,23.95,15503200,372076800.00000006,-0.21,ACB
2025-12-03,24.0,24.55,24.0,24.45,16051700,389253725.0,2.09,ACB
2025-12-04,24.55,25.0,24.5,24.9,12219800,302287302.49999994,1.84,ACB
2025-12-05,24.9,25.0,24.35,24.35,8994300,221709495.0,-2.21,ACB
2025-12-08,24.25,24.45,24.2,24.2,4935600,119811690.00000001,-0.62,ACB
2025-12-09,24.2,24.25,24.0,24.1,11326500,273393393.75000006,-0.41,ACB
2025-12-10,24.15,24.3,24.05,24.1,5460100,131861414.99999999,0.0,ACB
2025-12-11,24.25,24.25,23.95,23.95,7525800,181371780.0,-0.62,ACB
2025-12-12,24.05,24.1,23.5,23.5,13924900,331238558.75,-1.88,ACB
2025-12-15,23.5,23.6,23.45,23.55,9317100,219184777.5,0.21,ACB
2025-12-16,23.55,24.8,23.45,24.0,9830200,235433290.0,1.91,ACB
2025-12-17,24.05,24.15,23.9,24.0,6430600,154495165.0,0.0,ACB
2025-12-18,24.0,24.0,23.8,23.85,3558000,85080675.0,-0.62,ACB
2025-12-19,23.9,24.05,23.85,23.9,3538700,84663397.50000001,0.21,ACB
2025-12-22,24.0,24.45,23.9,24.3,10013100,241941528.74999997,1.67,ACB
2025-12-23,24.45,24.6,23.95,24.2,8578300,208452690.0,-0.41,ACB
2025-12-24,24.15,24.45,23.95,24.3,8709200,210871505.0,0.41,ACB
2025-12-25,24.3,24.6,24.0,24.0,7250600,175645785.0,-1.23,ACB
2025-12-26,23.9,24.05,23.65,23.9,7831900,186986612.5,-0.42,ACB
2025-12-29,23.85,24.1,23.8,24.0,3770400,90253950.0,0.42,ACB
2025-12-30,24.0,24.2,23.9,24.1,5337300,128362064.99999999,0.42,ACB
2025-12-31,24.15,24.25,23.9,24.0,5932900,142834567.5,-0.41,ACB
2026-01-05,24.0,24.1,23.85,24.0,8986200,215556472.5,0.0,ACB
2026-01-06,24.05,24.1,23.75,24.0,12736300,305352792.5,0.0,ACB
2026-01-07,24.2,24.75,24.1,24.65,22731900,555226657.5000001,2.71,ACB
2026-01-08,24.75,25.05,24.5,24.55,24925700,615976361.25,-0.41,ACB
2026-01-09,24.7,24.95,24.5,24.55,16460000,406150500.0,0.0,ACB
2026-01-12,24.65,25.5,24.65,25.5,22302500,559235187.5,3.87,ACB
2026-01-13,25.7,25.8,24.9,24.9,24138300,611302447.5000001,-2.35,ACB
2026-01-14,25.0,25.15,24.5,24.65,19456100,482997682.50000006,-1.0,ACB
2026-01-15,24.85,24.9,24.55,24.9,14169900,351413519.99999994,1.01,ACB
2026-01-16,25.0,25.1,24.65,24.85,10941400,272440860.0,-0.2,ACB
2026-01-19,24.9,25.15,24.75,25.1,10927600,272916810.0,1.01,ACB
2026-01-20,25.1,25.3,25.0,25.05,18384900,461690801.25,-0.2,ACB
2026-01-21,25.0,25.15,24.75,24.85,12924400,322302225.0,-0.8,ACB
2026-01-22,24.9,25.05,24.8,24.85,10084800,251111520.0,0.0,ACB
2026-01-23,25.0,25.1,24.9,25.05,11781000,294672262.5,0.8,ACB
2026-01-26,25.05,25.1,24.65,24.8,13742900,342198210.0,-1.0,ACB
2021-10-25,62.04,63.36,60.49,60.88,1115700,68830322.25,,DGC
2021-10-26,60.1,61.27,59.95,60.84,683100,41354874.0,-0.07,DGC
2021-10-27,61.03,61.03,60.3,60.41,905800,54975266.5,-0.71,DGC
2021-10-28,60.49,61.27,59.6,59.64,1205200,72613300.0,-1.27,DGC
2021-10-29,59.52,59.52,58.9,59.25,1901100,112730477.25,-0.65,DGC
2021-11-01,59.33,61.03,59.25,60.37,1075000,64494625.00000001,1.89,DGC
2021-11-02,60.49,61.07,59.95,60.41,832300,50337504.0,0.07,DGC
2021-11-03,60.57,60.57,59.4,59.52,1006400,60399096.0,-1.47,DGC
2021-11-04,59.52,60.88,59.25,60.65,807700,48522577.5,1.9,DGC
2021-11-05,61.5,64.76,60.68,63.28,3567900,223189984.5,4.34,DGC
2021-11-08,63.51,65.65,63.36,63.55,1744300,111665725.25,0.43,DGC
2021-11-09,63.75,63.75,61.46,61.65,1712600,107298671.5,-2.99,DGC
2021-11-10,61.11,61.23,60.1,60.37,2563600,155616929.0,-2.08,DGC
2021-11-11,60.1,60.37,59.79,60.06,1685800,101282864.0,-0.51,DGC
2021-11-12,59.95,60.3,59.71,60.3,1337100,80312911.5,0.4,DGC
2021-11-15,60.22,60.3,59.91,60.1,1309500,78743508.75,-0.33,DGC
2021-11-16,59.91,61.65,59.91,60.88,2115500,128172856.25,1.3,DGC
2021-11-17,61.27,63.4,61.27,63.4,3484500,217206307.5,4.14,DGC
2021-11-18,63.98,65.92,63.98,65.65,3163800,205275253.49999997,3.55,DGC
2021-11-19,65.72,67.28,62.82,65.65,2282100,149175171.75000003,0.0,DGC
2021-11-22,65.53,66.66,63.59,63.94,2273400,147611862.00000003,-2.6,DGC
2021-11-23,63.59,64.76,62.97,64.56,1594300,101987371.00000001,0.97,DGC
2021-11-24,64.76,65.88,64.72,64.99,1257900,81873566.24999999,0.67,DGC
2021-11-25,65.14,65.26,64.02,64.87,1193600,77372136.0,-0.18,DGC
2021-11-26,64.56,64.95,62.62,62.82,1864000,118806700.0,-3.16,DGC
2021-11-29,61.69,62.51,61.27,61.96,1106000,68414395.0,-1.37,DGC
2021-11-30,62.43,64.37,61.69,63.36,1290700,81265698.75,2.26,DGC
2021-12-01,63.2,64.29,62.93,63.2,654400,41492232.0,-0.25,DGC
2021-12-02,63.24,64.17,63.2,63.28,846500,53729471.25,0.13,DGC
2021-12-03,63.59,63.71,61.46,61.46,1140000,71312700.00000001,-2.88,DGC
2021-12-06,61.34,61.65,59.91,60.26,1834800,111537492.0,-1.95,DGC
2021-12-07,60.68,63.98,60.68,63.67,1084200,67494160.5,5.66,DGC
2021-12-08,64.37,66.69,64.37,65.53,1744100,113785084.00000001,2.92,DGC
2021-12-09,65.72,68.13,65.57,68.13,2386500,159627018.74999997,3.97,DGC
2021-12-10,68.25,70.57,68.21,68.83,2082300,143605819.49999997,1.03,DGC
2021-12-13,68.48,70.57,68.28,69.41,1409500,97516257.5,0.84,DGC
2021-12-14,69.41,69.41,67.28,67.9,1592000,109052000.0,-2.18,DGC
2021-12-15,67.28,67.82,66.0,67.08,1410000,94533450.0,-1.21,DGC
2021-12-16,68.25,68.25,66.66,67.47,756100,51155835.75,0.58,DGC
2021-12-17,67.12,67.39,66.31,66.89,1942700,130020054.24999999,-0.86,DGC
2021-12-20,66.81,66.81,64.64,64.95,1494900,98368157.24999999,-2.9,DGC
2021-12-21,64.95,65.26,61.58,62.39,2557600,162522692.0,-3.94,DGC
2021-12-22,61.92,63.98,61.92,63.13,1460100,91603023.75,1.19,DGC
2021-12-23,62.27,63.51,61.07,61.65,1776500,110365062.5,-2.34,DGC
2021-12-24,62.04,62.04,60.68,62.0,621900,38365011.0,0.57,DGC
2021-12-27,61.69,62.97,61.69,62.74,501500,31229658.75,1.19,DGC
2021-12-28,62.23,63.4,62.23,62.74,619400,38805410.0,0.0,DGC
2021-12-29,63.13,63.13,61.65,62.04,730500,45647118.75,-1.12,DGC
2021-12-30,61.53,62.04,61.14,61.65,645400,39750186.0,-0.63,DGC
2021-12-31,61.88,62.39,61.26,62.39,529000,32787420.000000004,1.2,DGC
2022-01-04,62.43,62.82,62.08,62.16,643100,40111754.75,-0.37,DGC
2022-01-05,62.16,62.16,61.14,61.14,846500,52186724.99999999,-1.64,DGC
2022-01-06,60.87,61.92,60.67,60.75,613100,37431287.75,-0.64,DGC
2022-01-07,60.79,60.95,59.74,59.77,1010200,60927687.50000001,-1.61,DGC
2022-01-10,59.66,59.66,55.83,56.58,2039400,118147540.49999999,-5.34,DGC
2022-01-11,56.65,56.69,55.64,55.8,1309500,73587352.50000001,-1.38,DGC
2022-01-12,56.58,58.53,56.03,58.49,758800,43560811.0,4.82,DGC
2022-01-13,57.94,58.33,57.04,57.16,405100,23340849.25,-2.27,DGC
2022-01-14,55.87,57.2,55.87,56.22,311000,17506190.0,-1.64,DGC
2022-01-17,56.97,56.97,52.32,52.32,1020500,55765222.49999999,-6.94,DGC
2022-01-18,51.11,52.28,49.16,50.41,972500,49344650.0,-3.65,DGC
2022-01-19,50.72,53.92,50.72,53.92,523300,27379056.000000004,6.96,DGC
2022-01-20,57.67,57.67,56.58,57.67,758400,43530264.00000001,6.95,DGC
2022-01-21,59.11,59.27,57.36,57.75,599100,34970964.75,0.14,DGC
2022-01-24,57.75,57.75,54.08,54.62,608200,34089610.0,-5.42,DGC
2022-01-25,53.65,56.26,53.65,56.26,538700,29604258.5,3.0,DGC
2022-01-26,56.93,57.36,53.96,54.04,607900,33782522.75,-3.95,DGC
2022-01-27,53.88,54.43,52.28,52.28,581900,30967263.25,-3.26,DGC
2022-01-28,51.54,54.23,51.5,53.84,319000,16836022.5,2.98,DGC
2022-02-07,55.01,55.8,53.84,55.8,446700,24618753.75,3.64,DGC
2022-02-08,55.72,58.49,55.01,57.55,553100,31356621.749999996,3.14,DGC
2022-02-09,57.94,57.94,56.58,57.36,257700,14806153.5,-0.33,DGC
2022-02-10,57.0,57.0,55.64,55.8,664200,37434312.0,-2.72,DGC
2022-02-11,55.8,57.75,55.76,56.97,459600,25999572.0,2.1,DGC
2022-02-14,56.19,56.93,55.01,55.05,687900,38381380.5,-3.37,DGC
2022-02-15,54.98,55.64,54.98,55.17,236200,13036468.499999998,0.22,DGC
2022-02-16,55.29,56.34,55.01,55.8,288200,16026802.0,1.14,DGC
2022-02-17,55.8,58.41,55.8,57.36,1132500,64374131.25,2.8,DGC
2022-02-18,57.32,59.07,56.77,58.99,1468700,85239676.25,2.84,DGC
2022-02-21,59.66,59.7,58.72,59.11,842200,49940354.5,0.2,DGC
2022-02-22,58.21,59.89,57.55,59.7,1286000,75665024.99999999,1.0,DGC
2022-02-23,59.74,63.21,59.74,61.26,1867100,113869761.25,2.61,DGC
2022-02-24,60.91,63.21,60.91,63.17,2082900,129243945.0,3.12,DGC
2022-02-25,63.6,65.71,63.13,63.13,2105400,134519269.5,-0.06,DGC
2022-02-28,63.56,64.38,61.84,63.64,1842200,116712581.0,0.81,DGC
2022-03-01,63.91,65.12,63.52,63.68,1246900,79873296.75,0.06,DGC
2022-03-02,63.6,64.77,62.86,64.77,1697600,108646400.0,1.71,DGC
2022-03-03,65.16,69.3,65.16,69.3,5507000,370235609.99999994,6.99,DGC
2022-03-04,71.01,71.4,69.06,69.3,3403000,238865077.50000003,0.0,DGC
2022-03-07,70.47,74.13,70.47,74.09,4069300,294169696.99999994,6.91,DGC
2022-03-08,74.17,75.5,70.62,71.01,3052400,222291030.0,-4.16,DGC
2022-03-09,72.07,73.94,70.82,73.74,2996100,217644194.25,3.84,DGC
2022-03-10,72.38,75.66,72.18,72.96,1437000,105324915.0,-1.06,DGC
2022-03-11,72.96,75.3,72.53,73.39,2314200,170197839.0,0.59,DGC
2022-03-14,73.63,74.91,70.23,70.23,2379900,171947775.0,-4.31,DGC
2022-03-15,70.23,71.4,67.31,69.72,2176000,151591039.99999997,-0.73,DGC
2022-03-16,70.93,74.52,69.72,73.74,1673100,120843830.24999999,5.77,DGC
2022-03-17,74.37,74.52,70.97,72.42,1599500,116875464.99999999,-1.79,DGC
2022-03-18,73.16,74.33,72.46,73.78,1848700,135754662.75,1.88,DGC
2022-03-21,74.33,78.04,73.94,77.84,3422100,260207928.74999997,5.5,DGC
2022-03-22,77.96,83.26,77.96,83.26,3093400,249358974.0,6.96,DGC
2022-03-23,84.67,88.61,84.59,88.61,3169000,274498780.0,6.43,DGC
2022-03-24,88.18,90.13,85.84,86.81,3439900,301816826.0,-2.03,DGC
2022-03-25,86.23,87.79,85.14,87.79,2561600,222186780.00000003,1.13,DGC
2022-03-28,87.98,91.69,87.05,91.65,2171400,194541154.5,4.4,DGC
2022-03-29,93.25,93.25,86.23,89.16,2885500,261058398.75,-2.72,DGC
2022-03-30,87.79,90.91,85.64,90.52,3207600,284562233.99999994,1.53,DGC
2022-03-31,91.3,91.89,88.96,88.96,1743900,157434932.24999997,-1.72,DGC
2022-04-01,87.79,89.66,87.01,88.96,1744400,154126461.99999997,0.0,DGC
2022-04-04,88.57,88.76,85.84,86.23,1907500,166620125.0,-3.07,DGC
2022-04-05,86.03,87.4,83.42,83.89,1770700,150837079.5,-2.71,DGC
2022-04-06,82.44,86.15,82.33,84.59,1340400,112429401.0,0.83,DGC
2022-04-07,84.28,87.98,84.28,87.01,1410000,121101374.99999999,2.86,DGC
2022-04-08,86.93,87.59,83.93,84.28,1297600,111181612.0,-3.14,DGC
2022-04-12,84.67,86.89,83.3,84.28,1112200,94297877.0,0.0,DGC
2022-04-13,85.6,90.17,85.06,90.17,2285800,200578950.0,6.99,DGC
2022-04-14,92.47,96.45,91.89,96.45,2400900,226440883.5,6.96,DGC
2022-04-15,96.37,98.52,94.89,96.76,1260400,121798753.99999999,0.32,DGC
2022-04-18,97.11,97.93,94.03,95.59,1398500,134486752.50000003,-1.21,DGC
2022-04-19,96.76,102.27,95.98,99.42,2350900,231816371.75,4.01,DGC
2022-04-20,99.46,99.89,93.64,94.81,2448200,237352990.0,-4.64,DGC
2022-04-21,93.25,98.25,91.69,96.37,1408900,133690521.0,1.65,DGC
2022-04-22,97.54,97.54,89.66,92.86,4671400,440980160.0,-3.64,DGC
2022-04-25,90.91,93.76,86.38,86.38,2001500,178849036.25,-6.98,DGC
2022-04-26,80.42,87.4,80.38,87.01,2139100,179261927.75,0.73,DGC
2022-04-27,86.62,88.96,82.87,88.57,1720300,149244626.5,1.79,DGC
2022-04-28,88.88,89.74,86.15,88.96,1255200,111000473.99999999,0.44,DGC
2022-04-29,88.18,95.16,87.4,93.99,2100200,191501486.5,5.65,DGC
2022-05-04,93.64,96.33,92.47,93.41,1027200,96518280.0,-0.62,DGC
2022-05-05,94.42,94.42,88.76,92.39,1557400,144055606.5,-1.09,DGC
2022-05-06,89.35,93.6,89.16,90.13,1421300,128712928.0,-2.45,DGC
2022-05-09,88.57,89.35,83.85,83.85,1672100,144477800.5,-6.97,DGC
2022-05-10,79.99,83.46,78.07,82.72,2099800,170209788.0,-1.35,DGC
2022-05-11,83.65,83.89,80.61,82.72,809700,66976359.75,0.0,DGC
2022-05-12,81.2,82.52,76.94,76.94,1980600,157259640.0,-6.99,DGC
2022-05-13,76.08,76.86,71.56,71.56,2508900,185696233.5,-6.99,DGC
2022-05-16,73.35,76.55,70.27,70.27,1497600,108740735.99999999,-1.8,DGC
2022-05-17,67.89,75.19,67.89,75.19,1245200,89081607.99999999,7.0,DGC
2022-05-18,76.08,79.36,76.08,79.21,1215700,94438615.24999999,5.35,DGC
2022-05-19,76.98,84.67,75.69,83.89,1607700,129110367.75,5.91,DGC
2022-05-20,83.85,85.45,82.33,83.11,952100,79676488.5,-0.93,DGC
2022-05-23,84.67,84.86,79.99,83.73,1133400,94426387.5,0.75,DGC
2022-05-24,84.36,88.57,83.5,87.01,1507200,129408192.0,3.92,DGC
2022-05-25,88.02,90.48,87.4,89.16,994900,88312298.49999999,2.47,DGC
2022-05-26,89.74,90.75,87.4,87.75,985400,87611914.0,-1.58,DGC
2022-05-27,85.84,86.23,83.38,83.5,2873300,243476258.75,-4.84,DGC
2022-05-30,82.37,86.62,82.37,83.89,1044200,87517012.5,0.47,DGC
2022-05-31,84.47,89.27,83.69,87.24,1301500,112147001.25,3.99,DGC
2022-06-01,87.98,91.11,86.42,89.66,1560000,138516299.99999997,2.77,DGC
2022-06-02,89.39,92.67,89.39,91.15,2049400,185778110.0,1.66,DGC
2022-06-03,97.46,97.46,97.46,97.46,357200,34812712.0,6.92,DGC
2022-06-06,104.15,104.15,99.91,100.0,4625000,471992812.50000006,2.61,DGC
2022-06-07,99.07,106.6,95.68,105.76,2536900,258199339.75,5.76,DGC
2022-06-08,109.23,109.57,106.69,108.38,1416600,153655060.5,2.48,DGC
2022-06-09,107.96,107.96,105.33,106.69,1418000,151704730.0,-1.56,DGC
2022-06-10,106.69,113.46,106.69,107.54,3482100,378138649.5,0.8,DGC
2022-06-13,105.93,109.82,102.46,103.13,2602100,274092203.5,-4.1,DGC
2022-06-14,102.03,107.45,101.86,106.52,1739200,181685528.0,3.29,DGC
2022-06-15,108.47,110.24,103.81,106.69,2785500,298891113.75,0.16,DGC
2022-06-16,109.14,114.14,105.93,114.06,3492100,386985791.75000006,6.91,DGC
2022-06-17,112.62,117.7,111.77,111.77,2656600,301431119.0,-2.01,DGC
2022-06-20,111.35,112.02,105.84,105.84,2625300,285534191.25000006,-5.31,DGC
2022-06-21,104.15,105.76,98.64,98.73,2803300,285432006.0,-6.72,DGC
2022-06-22,99.91,101.44,92.29,94.83,3048900,296101545.75,-3.95,DGC
2022-06-23,93.14,101.44,93.14,101.44,980800,95422031.99999999,6.97,DGC
2022-06-24,105.42,107.11,103.47,103.81,1230200,129112565.5,2.34,DGC
2022-06-27,103.3,107.11,101.61,101.61,1615600,167065157.0,-2.12,DGC
2022-06-28,100.76,104.06,99.91,100.51,1880900,190553979.0,-1.08,DGC
2022-06-29,98.56,102.2,97.37,100.76,1408800,140489058.0,0.25,DGC
2022-06-30,101.61,102.2,98.64,98.64,832500,83476856.25,-2.1,DGC
2022-07-01,98.22,98.56,93.31,94.83,1790000,172251700.0,-3.86,DGC
2022-07-04,95.0,97.21,89.92,89.92,1791900,166669098.75,-5.18,DGC
2022-07-05,89.75,89.75,83.74,83.74,3099300,268848778.5,-6.87,DGC
2022-07-06,81.2,82.39,77.9,77.9,2148800,171576308.0,-6.97,DGC
2022-07-07,77.9,83.32,76.46,83.32,1776200,142540050.0,6.96,DGC
2022-07-08,84.5,86.71,81.29,82.98,3017500,253077725.0,-0.41,DGC
2022-07-11,81.54,85.01,79.59,80.52,1850100,151088416.5,-2.96,DGC
2022-07-12,79.59,84.67,79.59,84.67,1973400,162075342.0,5.15,DGC
2022-07-13,84.67,85.94,81.29,82.13,1515500,126555616.25000001,-3.0,DGC
2022-07-14,81.29,83.83,80.69,82.13,1467400,120304789.0,0.0,DGC
2022-07-15,82.64,82.98,81.12,81.12,1555700,127512950.5,-1.23,DGC
2022-07-18,81.37,82.47,77.98,78.75,1785800,143118476.5,-2.92,DGC
2022-07-19,78.32,83.32,78.32,82.56,2419100,195052033.0,4.84,DGC
2022-07-20,85.77,86.62,84.67,84.67,3151200,269214894.0,2.56,DGC
2022-07-21,84.76,86.2,83.83,85.1,1852900,157445545.25,0.51,DGC
2022-07-22,85.18,85.86,82.9,83.15,1744700,147030230.75,-2.29,DGC
2022-07-25,82.73,82.98,80.86,81.71,1538400,126256487.99999999,-1.73,DGC
2022-07-26,81.88,83.4,80.69,81.03,1388100,113477175.0,-0.83,DGC
2022-07-27,81.03,82.13,80.1,81.29,927700,75271258.75,0.32,DGC
2022-07-28,82.56,82.73,80.95,81.29,2861500,234306773.75000003,0.0,DGC
2022-07-29,80.95,81.29,75.61,75.61,6404300,501872969.50000006,-6.99,DGC
2022-08-01,73.24,77.05,70.79,77.05,4464400,332742893.0,1.9,DGC
2022-08-02,77.05,77.73,74.77,75.11,1898400,144591636.0,-2.52,DGC
2022-08-03,74.51,76.63,73.5,75.36,2012100,150907500.0,0.33,DGC
2022-08-04,75.36,78.07,75.11,76.88,2890700,220719398.5,2.02,DGC
2022-08-05,76.54,76.54,75.87,76.12,1440100,109832826.75000001,-0.99,DGC
2022-08-08,76.04,78.75,75.78,77.48,2455100,189073388.75,1.79,DGC
2022-08-09,78.32,82.13,78.07,80.61,3358200,267925591.5,4.04,DGC
2022-08-10,80.02,81.29,79.17,79.17,1586200,126757207.50000001,-1.79,DGC
2022-08-11,80.19,80.19,76.63,77.05,2311000,181448165.0,-2.68,DGC
2022-08-12,77.05,78.41,75.78,77.56,1833800,141569359.99999997,0.66,DGC
2022-08-15,78.92,80.02,77.9,78.83,1552300,122503635.25,1.64,DGC
2022-08-16,78.83,80.44,78.75,79.25,2092500,165971868.75,0.53,DGC
2022-08-17,79.59,80.02,78.15,79.0,1918700,151941853.0,-0.32,DGC
2022-08-18,79.51,81.79,79.09,79.85,4051000,324323060.0,1.08,DGC
2022-08-19,80.44,81.2,78.83,79.09,1792400,143194835.99999997,-0.95,DGC
2022-08-22,78.66,79.42,77.98,78.15,1290800,101395567.00000001,-1.19,DGC
2022-08-23,77.39,77.73,76.21,77.56,2513100,194067864.75,-0.75,DGC
2022-08-24,78.32,81.29,77.39,80.36,3905400,309854436.0,3.61,DGC
2022-08-25,80.78,84.33,80.44,83.32,4431300,364330407.75,3.68,DGC
2022-08-26,83.4,83.4,81.54,81.71,2228800,183903860.0,-1.93,DGC
2022-08-29,80.1,82.73,79.76,82.39,5009000,406956204.99999994,0.83,DGC
2022-08-30,83.49,86.2,83.49,84.76,5403100,456480903.5,2.88,DGC
2022-08-31,85.35,85.44,83.49,84.25,2385800,201916218.49999997,-0.6,DGC
2022-09-05,84.67,86.79,84.33,85.77,2608700,222756893.0,1.8,DGC
2022-09-06,86.71,87.64,85.1,85.18,3950500,340365203.75,-0.69,DGC
2022-09-07,85.18,85.27,79.85,79.85,4562200,376552582.5,-6.26,DGC
2022-09-08,81.29,82.81,80.1,81.96,3562000,290445480.0,2.64,DGC
2022-09-09,81.71,83.4,80.36,83.4,2588000,212778890.0,1.76,DGC
2022-09-12,83.74,86.62,83.4,85.77,4131794,350717004.20500004,2.84,DGC
2022-09-13,86.37,87.21,85.27,86.62,3878667,334990772.12249994,0.99,DGC
2022-09-14,84.67,86.11,83.83,85.94,3090394,263108419.175,-0.79,DGC
2022-09-15,86.79,87.13,84.76,84.76,3488415,299515311.9,-1.37,DGC
2022-09-16,84.67,85.94,82.56,82.56,5750381,482643853.2825,-2.6,DGC
2022-09-19,82.98,83.32,79.59,79.59,4327487,352127617.19,-3.6,DGC
2022-09-20,81.2,81.96,78.07,81.54,2502227,201910952.1975,2.45,DGC
2022-09-21,80.61,81.54,79.76,80.44,1155175,93092665.3125,-1.35,DGC
2022-09-22,80.02,81.29,78.92,81.29,1940143,155948694.34000003,1.06,DGC
2022-09-23,81.2,81.2,79.17,79.17,2118942,169907364.27,-2.61,DGC
2022-09-26,77.48,78.07,73.67,73.67,5699824,431604922.84000003,-6.95,DGC
2022-09-27,73.84,74.43,69.77,70.03,3696288,266197421.04000005,-4.94,DGC
2022-09-28,69.43,70.62,66.05,66.05,4027012,273987828.95000005,-5.68,DGC
2022-09-29,68.16,68.16,61.47,61.47,3905733,253150084.39499998,-6.93,DGC
2022-09-30,60.03,65.71,58.42,65.71,5662429,353717783.5575,6.9,DGC
2022-10-03,66.05,68.16,61.98,62.49,3216619,208018750.72999996,-4.9,DGC
2022-10-04,63.67,64.86,61.98,62.74,3345689,211823934.8125,0.4,DGC
2022-10-05,64.35,66.3,63.93,65.03,2609562,169367097.705,3.65,DGC
2022-10-06,65.62,66.38,60.63,60.63,3685031,233317737.765,-6.77,DGC
2022-10-07,57.66,59.69,56.39,56.99,5209959,300523460.01750004,-6.0,DGC
2022-10-10,56.05,60.96,56.05,60.96,3642805,213122306.525,6.97,DGC
2022-10-11,60.46,61.39,57.92,59.1,3725276,222464169.52999997,-3.05,DGC
2022-10-12,59.36,63.17,59.1,62.66,3913785,239024634.4125,6.02,DGC
2022-10-13,62.66,64.61,62.32,63.93,2450511,155313387.18,2.03,DGC
2022-10-14,65.88,68.33,65.2,67.57,5943770,396716928.6499999,5.69,DGC
2022-10-17,67.06,70.36,66.13,70.36,3917223,268241637.98250002,4.13,DGC
2022-10-18,71.89,71.89,67.91,69.01,4178212,293206027.09999996,-1.92,DGC
2022-10-19,68.67,71.04,68.67,69.01,3720493,258006888.3175,0.0,DGC
2022-10-20,69.43,69.69,65.96,66.47,4233390,287394263.62499994,-3.68,DGC
2022-10-21,66.89,66.89,61.9,61.9,5120159,329712638.805,-6.88,DGC
2022-10-24,62.91,65.03,61.39,61.81,4334520,272142838.2,-0.15,DGC
2022-10-25,62.66,65.71,60.71,63.51,4444286,280645550.185,2.75,DGC
2022-10-26,64.27,65.45,63.67,64.61,2678476,172761702.0,1.73,DGC
2022-10-27,64.1,67.4,63.67,66.89,3570066,233892873.99,3.53,DGC
2022-10-28,67.74,68.16,65.54,65.54,2814824,187875427.88000003,-2.02,DGC
2022-10-31,65.88,66.13,62.15,65.11,4060454,263188477.14499998,-0.66,DGC
2022-11-01,65.28,65.96,63.25,63.25,2736388,176319160.78,-2.86,DGC
2022-11-02,63.08,64.01,60.96,61.56,3545517,221249124.5925,-2.67,DGC
2022-11-03,60.96,62.74,60.63,61.98,1281231,78895001.9025,0.68,DGC
2022-11-04,61.81,61.81,58.68,60.12,3307799,200469158.395,-3.0,DGC
2022-11-07,60.12,60.8,56.99,59.61,3119518,185236978.83999997,-0.85,DGC
2022-11-08,59.61,60.46,58.76,60.12,2262743,135170609.9625,0.86,DGC
2022-11-09,60.8,60.8,58.93,60.03,1378965,82930955.1,-0.15,DGC
2022-11-10,58.51,59.1,55.88,55.88,2877436,164999373.83,-6.91,DGC
2022-11-11,57.15,57.15,51.99,51.99,3205304,174913439.28,-6.96,DGC
2022-11-14,48.43,48.43,48.43,48.43,570520,27630283.6,-6.85,DGC
2022-11-15,45.05,45.05,45.05,45.05,249393,11235154.649999999,-6.98,DGC
2022-11-16,41.91,48.18,41.91,48.18,12963166,583925812.47,6.95,DGC
2022-11-17,50.38,51.48,49.7,49.96,3086961,155521095.18,3.69,DGC
2022-11-18,49.96,50.04,46.49,46.49,8517302,410917234.99,-6.95,DGC
2022-11-21,46.57,46.82,43.27,43.27,7214197,324512616.5525,-6.93,DGC
2022-11-22,41.91,45.3,40.73,43.27,6145472,263041565.28,0.0,DGC
2022-11-23,43.27,45.13,43.27,44.03,3212408,141105021.4,1.76,DGC
2022-11-24,43.95,44.2,42.0,43.18,3276002,141957356.66500002,-1.93,DGC
2022-11-25,43.35,44.54,41.74,42.68,4888865,210600082.0375,-1.16,DGC
2022-11-28,43.61,45.64,43.44,45.64,5250893,234097937.17249998,6.94,DGC
2022-11-29,47.42,48.77,46.49,48.77,6138534,293805583.57500005,6.86,DGC
2022-11-30,49.7,51.57,49.53,51.57,4655083,235512286.6775,5.74,DGC
2022-12-01,52.5,54.11,49.11,49.11,6422433,328876737.84749997,-4.77,DGC
2022-12-02,49.11,52.5,48.09,52.41,5786129,292358633.04749995,6.72,DGC
2022-12-05,54.19,54.28,52.41,54.19,4397071,236419514.9925,3.4,DGC
2022-12-06,52.92,56.56,52.07,53.34,6319617,339505624.2825,-1.57,DGC
2022-12-07,52.92,54.19,51.82,53.09,3004353,159245730.76500002,-0.47,DGC
2022-12-08,53.77,55.72,53.26,54.53,3541225,192359342.0,2.71,DGC
2022-12-09,54.53,54.95,52.92,53.85,1929622,104320189.375,-1.25,DGC
2022-12-12,53.85,55.63,53.85,55.04,3955178,215923054.965,2.21,DGC
2022-12-13,55.04,55.38,54.02,55.38,2804028,154095358.74,0.62,DGC
2022-12-14,56.56,58.85,55.63,57.24,4834994,275933107.58,3.36,DGC
2022-12-15,57.32,58.34,57.15,57.75,1997790,115152615.6,0.89,DGC
2022-12-16,56.73,57.83,56.73,57.66,3080262,176306496.225,-0.16,DGC
2022-12-19,58.29,58.29,55.36,55.81,3682546,209674962.875,-3.21,DGC
2022-12-20,55.1,55.81,52.17,54.74,4275680,232832154.4,-1.92,DGC
2022-12-21,54.74,55.81,51.38,53.41,1917558,103231734.93,-2.43,DGC
2022-12-22,54.03,54.03,51.73,53.41,1328035,70784265.5,0.0,DGC
2022-12-23,52.71,52.97,51.82,52.26,1363401,71496748.44,-2.15,DGC
2022-12-26,51.91,51.91,48.63,48.63,2762144,138852978.88,-6.95,DGC
2022-12-27,48.28,51.55,47.83,51.55,1875397,93399459.09249999,6.0,DGC
2022-12-28,52.26,52.26,50.14,52.26,1541105,79721361.64999999,1.38,DGC
2022-12-29,52.0,52.26,50.93,51.29,969285,50034491.699999996,-1.86,DGC
2022-12-30,51.2,52.17,50.76,52.17,1390842,71732676.15,1.72,DGC
2023-01-03,52.17,53.5,51.38,52.88,1791452,94019879.59,1.36,DGC
2023-01-04,53.5,54.83,53.06,53.33,1731919,92969411.91999999,0.85,DGC
2023-01-05,53.33,54.39,53.33,53.95,1367835,73521131.25,1.16,DGC
2023-01-06,53.68,54.03,51.73,51.91,1940020,102505806.75,-3.78,DGC
2023-01-09,52.09,52.79,51.02,51.02,1265924,65486248.52,-1.71,DGC
2023-01-10,51.38,51.55,49.78,50.05,1783347,90397859.42999999,-1.9,DGC
2023-01-11,50.49,50.93,49.96,49.96,1184420,59617780.7,-0.18,DGC
2023-01-12,50.49,50.58,49.52,49.6,977214,48907117.665,-0.72,DGC
2023-01-13,50.4,51.38,50.05,50.4,1256797,63540514.32749999,1.61,DGC
2023-01-16,50.84,50.84,49.96,49.96,846100,42643440.00000001,-0.87,DGC
2023-01-17,49.96,52.35,49.96,52.09,1868246,95448688.14,4.26,DGC
2023-01-18,52.71,52.71,52.0,52.44,1661614,87176578.51,0.67,DGC
2023-01-19,52.53,54.03,52.53,53.06,2054372,108958754.95,1.18,DGC
2023-01-27,54.03,54.21,51.82,52.26,1930821,102487978.67999999,-1.51,DGC
2023-01-30,52.44,52.71,51.73,51.73,1929989,100653751.32249999,-1.01,DGC
2023-01-31,51.46,53.77,51.46,53.41,3876898,203634067.45,3.25,DGC
2023-02-01,54.03,55.98,53.15,53.15,5289435,286039421.2125,-0.49,DGC
2023-02-02,53.68,54.65,51.91,52.35,2705919,143812830.0525,-1.51,DGC
2023-02-03,52.97,52.97,51.38,52.09,1832185,95919465.21249999,-0.5,DGC
2023-02-06,52.0,52.53,50.67,51.38,1729818,89336450.61,-1.36,DGC
2023-02-07,51.38,51.64,49.16,49.25,3837519,193247863.04250002,-4.15,DGC
2023-02-08,49.6,49.96,47.92,48.72,2336842,114622100.10000001,-1.08,DGC
2023-02-09,48.98,50.05,48.72,48.9,1059953,52109939.362500004,0.37,DGC
2023-02-10,48.98,49.43,48.54,48.72,1018698,49832159.415,-0.37,DGC
2023-02-13,48.72,48.72,46.06,46.24,2576503,122216419.805,-5.09,DGC
2023-02-14,46.5,47.3,46.15,46.95,1606263,75052638.675,1.54,DGC
2023-02-15,47.3,48.01,46.68,47.48,1027859,48687111.1825,1.13,DGC
2023-02-16,47.57,48.1,46.95,47.21,1205051,57188707.8325,-0.57,DGC
2023-02-17,47.39,47.48,46.68,46.95,997363,47000731.375,-0.55,DGC
2023-02-20,46.95,48.45,46.77,48.45,1836040,87496486.2,3.19,DGC
2023-02-21,48.54,49.07,48.01,48.36,1656442,80329154.79,-0.19,DGC
2023-02-22,47.66,48.1,46.95,46.95,2065406,97931225.48999998,-2.92,DGC
2023-02-23,46.95,47.04,44.91,46.06,2571706,118915685.44000001,-1.9,DGC
2023-02-24,46.42,46.42,44.73,44.82,1356714,61862766.614999995,-2.69,DGC
2023-02-27,44.29,45.0,43.49,43.76,2140657,94477896.695,-2.37,DGC
2023-02-28,44.11,44.64,43.05,44.38,1310604,57725553.18,1.42,DGC
2023-03-01,43.94,44.56,43.76,44.56,828033,36603198.765,0.41,DGC
2023-03-02,44.73,45.62,44.73,45.18,931226,41965699.69,1.39,DGC
2023-03-03,45.18,45.26,44.2,44.56,1021720,45773056.0,-1.37,DGC
2023-03-06,45.18,45.18,44.38,44.82,1522378,68339548.42,0.58,DGC
2023-03-07,44.82,45.09,44.02,44.82,965336,43138452.5,0.0,DGC
2023-03-08,43.85,44.82,43.85,44.82,953252,42262427.42,0.0,DGC
2023-03-09,45.0,46.15,44.73,45.97,2007794,91279334.725,2.57,DGC
2023-03-10,45.53,47.3,45.35,46.59,2711801,125264867.69250001,1.35,DGC
2023-03-13,46.06,46.59,45.44,45.88,1562406,71858957.955,-1.52,DGC
2023-03-14,45.71,46.42,45.18,45.71,1596070,73028182.85000001,-0.37,DGC
2023-03-15,46.33,46.86,45.88,46.5,1571186,72891246.505,1.73,DGC
2023-03-16,45.97,46.06,45.26,46.06,1034382,47413484.925,-0.95,DGC
2023-03-17,46.06,46.5,45.71,46.5,2142863,98984199.12750001,0.96,DGC
2023-03-20,46.06,46.33,44.82,44.82,1242551,56545389.6325,-3.61,DGC
2023-03-21,45.09,45.62,43.85,45.18,1552161,69746354.535,0.8,DGC
2023-03-22,45.53,45.53,44.82,44.82,458548,20714905.9,-0.8,DGC
2023-03-23,44.38,45.18,44.38,44.82,656613,29344034.97,0.0,DGC
2023-03-24,45.0,45.18,44.64,44.82,722245,32436022.95,0.0,DGC
2023-03-27,44.82,45.26,44.73,45.18,877973,39506590.0675,0.8,DGC
2023-03-28,45.26,46.24,45.18,45.8,1458607,66541651.34,1.37,DGC
2023-03-29,45.8,45.97,45.26,45.97,815832,37324314.0,0.37,DGC
2023-03-30,46.5,46.86,45.35,45.44,1269431,58441429.6625,-1.15,DGC
2023-03-31,45.62,45.71,45.0,45.44,1234607,56103628.5975,0.0,DGC
2023-04-03,45.62,46.15,45.53,46.06,1735355,79548673.2,1.36,DGC
2023-04-04,46.33,47.66,46.06,47.3,3420840,160223593.50000003,2.69,DGC
2023-04-05,47.74,48.63,47.39,48.01,2345193,112434415.40249999,1.5,DGC
2023-04-06,48.1,48.54,47.04,47.04,2312686,110268868.48,-2.02,DGC
2023-04-07,47.39,47.48,46.5,46.59,1346724,63282560.760000005,-0.96,DGC
2023-04-10,46.77,47.66,46.59,46.68,1891017,88735972.72500001,0.19,DGC
2023-04-11,46.59,46.86,46.15,46.77,1252771,58369732.8175,0.19,DGC
2023-04-12,46.95,47.74,46.77,46.95,1418272,66804156.88000001,0.38,DGC
2023-04-13,47.58,49.3,47.04,49.3,4833420,233478353.09999996,5.01,DGC
2023-04-14,49.66,51.1,49.03,49.03,4117623,204666451.215,-0.55,DGC
2023-04-17,49.21,49.39,47.67,48.12,2455219,119317505.35249999,-1.86,DGC
2023-04-18,48.12,49.48,48.03,48.75,2367539,115050557.705,1.31,DGC
2023-04-19,48.75,50.02,48.21,48.75,2517962,123210175.56500001,0.0,DGC
2023-04-20,48.75,49.12,48.3,48.39,1296928,63082577.92,-0.74,DGC
2023-04-21,48.57,49.12,46.95,46.95,4260679,204075872.40249997,-2.98,DGC
2023-04-24,46.95,47.49,46.32,46.32,1826734,85436349.17999999,-1.34,DGC
2023-04-25,46.5,46.86,46.05,46.5,1807721,84018352.7775,0.39,DGC
2023-04-26,46.5,46.59,45.96,46.41,1660818,77003826.57000001,-0.19,DGC
2023-04-27,46.59,47.49,46.5,46.59,1664494,77885835.495,0.39,DGC
2023-04-28,46.86,47.4,46.41,46.5,1493741,69895875.74249999,-0.19,DGC
2023-05-04,46.59,47.13,45.96,46.05,1698017,78843174.3525,-0.97,DGC
2023-05-05,46.05,46.68,46.05,46.41,1132037,52410483.00749999,0.78,DGC
2023-05-08,46.5,46.77,46.23,46.68,1295197,60284944.365,0.58,DGC
2023-05-09,46.95,47.13,46.41,46.68,1081763,50618395.1775,0.0,DGC
2023-05-10,46.59,46.59,46.14,46.23,2019920,93699038.99999999,-0.96,DGC
2023-05-11,46.5,47.76,46.32,47.13,3287961,154295789.8275,1.95,DGC
2023-05-12,47.13,47.22,46.59,46.77,1492965,70061115.03750001,-0.76,DGC
2023-05-15,46.95,47.04,46.5,46.5,1538157,71904994.3575,-0.58,DGC
2023-05-16,46.68,46.68,45.96,46.23,2527317,117235917.33749999,-0.58,DGC
2023-05-17,46.05,46.77,45.87,45.87,1899222,87630103.08,-0.78,DGC
2023-05-18,45.96,45.96,45.5,45.5,1815654,83029857.42,-0.81,DGC
2023-05-19,45.59,45.78,45.14,45.32,1742458,79207784.535,-0.4,DGC
2023-05-22,45.32,45.68,45.14,45.5,1473903,66929935.23,0.4,DGC
2023-05-23,45.68,46.95,45.41,46.41,2367935,109191402.6875,2.0,DGC
2023-05-24,46.5,46.68,45.78,45.87,1069255,49407600.4125,-1.16,DGC
2023-05-25,45.68,45.87,45.32,45.78,1370043,62559588.487500004,-0.2,DGC
2023-05-26,45.96,46.41,45.32,45.41,1559664,71393619.6,-0.81,DGC
2023-05-29,45.78,46.95,45.41,46.5,2688087,124082095.91999999,2.4,DGC
2023-05-30,46.95,48.66,46.68,48.57,7510832,358379348.88,4.45,DGC
2023-05-31,48.84,49.03,48.12,48.39,3330035,161823050.825,-0.37,DGC
2023-06-01,48.39,49.57,48.39,49.3,5157834,252282555.52500004,1.88,DGC
2023-06-02,49.66,50.83,49.39,50.83,6222804,312244747.71,3.1,DGC
2023-06-05,51.55,54.35,50.56,53.36,8440132,442727124.06,4.98,DGC
2023-06-06,53.45,54.17,52.91,53.99,3639274,195174264.62,1.18,DGC
2023-06-07,53.99,55.89,53.81,54.53,4556254,248566436.97,1.0,DGC
2023-06-08,54.53,55.07,53.27,53.27,4843056,261694530.96,-2.31,DGC
2023-06-09,53.63,56.97,53.09,56.97,9224982,508896132.03,6.95,DGC
2023-06-12,58.05,58.6,56.52,58.23,3492799,202058422.15,2.21,DGC
2023-06-13,58.51,58.51,55.8,56.61,5375629,308332640.3675,-2.78,DGC
2023-06-14,56.88,57.42,55.53,55.53,3275826,184560036.84,-1.91,DGC
2023-06-15,55.53,56.61,55.35,56.43,3446453,192932438.94000003,1.62,DGC
2023-06-16,56.97,57.6,55.44,55.44,4713665,265673943.5625,-1.75,DGC
2023-06-19,55.44,55.89,54.8,55.26,3235931,179100691.02249998,-0.32,DGC
2023-06-20,55.8,56.79,55.26,56.79,2821591,158460550.56,2.77,DGC
2023-06-21,56.88,57.69,56.7,57.51,3684307,210723938.86499998,1.27,DGC
2023-06-22,57.78,59.95,57.33,59.59,6398309,375340801.71250004,3.62,DGC
2023-06-23,59.5,59.59,58.51,58.96,3415770,202008637.8,-1.06,DGC
2023-06-26,58.69,59.86,57.6,58.6,3843947,225591639.5625,-0.61,DGC
2023-06-27,58.69,60.49,58.42,59.14,4163124,246394493.94,0.92,DGC
2023-06-28,59.14,60.13,59.05,59.05,2913097,172870458.7225,-0.15,DGC
2023-06-29,59.41,59.41,56.88,56.88,6250411,363430147.59499997,-3.67,DGC
2023-06-30,56.88,57.96,56.7,57.6,1925446,110299174.11000001,1.27,DGC
2023-07-03,58.6,59.23,57.6,57.6,2188141,127475624.3075,0.0,DGC
2023-07-04,57.6,58.51,57.51,58.51,2335441,135531479.8325,1.58,DGC
2023-07-05,59.14,61.21,58.69,60.13,9035290,540242577.3249999,2.77,DGC
2023-07-06,60.22,60.94,59.77,60.94,4736341,286394699.4175,1.35,DGC
2023-07-07,60.76,62.12,60.67,61.21,3434697,210169109.43,0.44,DGC
2023-07-10,61.3,61.67,60.85,61.21,3717590,227730269.425,0.0,DGC
2023-07-11,61.3,61.3,59.77,60.13,5094088,308829085.0,-1.76,DGC
2023-07-12,60.49,61.76,59.86,61.12,4538929,276000925.1675,1.65,DGC
2023-07-13,61.58,65.37,61.58,64.28,6618042,418276799.505,5.17,DGC
2023-07-14,65.01,65.82,63.83,64.65,3857561,250076035.72749996,0.58,DGC
2023-07-17,65.01,65.55,64.28,64.46,2342166,151830910.95000002,-0.29,DGC
2023-07-18,64.74,65.46,63.83,63.92,3268043,210747922.96249998,-0.84,DGC
2023-07-19,64.1,64.83,63.65,64.1,2836287,182004536.79,0.28,DGC
2023-07-20,64.28,66.36,64.28,65.82,5118053,333620284.805,2.68,DGC
2023-07-21,66.0,66.72,65.73,65.91,3265357,215807444.13000003,0.14,DGC
2023-07-24,66.0,66.0,64.65,65.28,4583552,300142443.84000003,-0.96,DGC
2023-07-25,65.64,65.91,64.55,65.28,3360649,219601608.905,0.0,DGC
2023-07-26,65.28,66.63,64.74,65.01,3166762,207153736.23,-0.41,DGC
2023-07-27,65.01,65.1,63.74,64.37,4551609,293829118.995,-0.98,DGC
2023-07-28,64.55,65.82,64.19,65.55,3039524,197652646.91,1.83,DGC
2023-07-31,66.18,66.36,65.01,65.01,2888398,189594444.72,-0.82,DGC
2023-08-01,65.46,68.53,64.46,67.17,7669349,509283120.345,3.32,DGC
2023-08-02,66.81,67.99,66.54,66.9,2203310,147753968.6,-0.4,DGC
2023-08-03,66.81,68.17,66.27,66.9,3369247,225865895.7625,0.0,DGC
2023-08-04,66.99,68.08,66.72,67.26,2597837,174737011.2125,0.54,DGC
2023-08-07,67.62,67.81,66.54,66.72,3387722,227561756.04500005,-0.8,DGC
2023-08-08,66.81,67.9,66.45,67.35,3115110,209109546.525,0.94,DGC
2023-08-09,67.71,67.71,66.72,66.81,2160848,145290017.4,-0.8,DGC
2023-08-10,66.81,68.44,66.63,66.99,5086299,341888303.0325,0.27,DGC
2023-08-11,67.62,67.71,65.64,66.18,5350122,357321273.075,-1.21,DGC
2023-08-14,66.36,67.08,65.82,66.27,2546447,169039517.9775,0.14,DGC
2023-08-15,66.72,68.98,66.18,68.98,6388667,432608585.90500003,4.09,DGC
2023-08-16,69.34,69.43,67.9,68.35,2666520,183336582.6,-0.91,DGC
2023-08-17,68.35,68.98,67.99,68.26,3094647,211658381.565,-0.13,DGC
2023-08-18,67.81,68.26,63.56,63.65,9714230,639390618.5999999,-6.75,DGC
2023-08-21,63.74,64.74,62.3,63.2,3600886,228638256.56999996,-0.71,DGC
2023-08-22,63.83,64.19,60.49,64.1,3517638,222147633.795,1.42,DGC
2023-08-23,64.92,65.91,64.37,65.37,2979771,194109732.3675,1.98,DGC
2023-08-24,65.46,68.17,65.19,67.81,5129898,341946175.935,3.73,DGC
2023-08-25,67.9,72.23,67.62,72.05,8222956,575195772.2,6.25,DGC
2023-08-28,72.32,75.66,72.32,75.66,4227551,312796498.48999995,5.01,DGC
2023-08-29,75.75,76.2,74.13,74.94,3442868,259093031.33999997,-0.95,DGC
2023-08-30,75.12,76.83,74.94,75.57,2287053,172935512.595,0.84,DGC
2023-08-31,75.84,79.0,75.39,79.0,3418568,264280945.66000003,4.54,DGC
2023-09-05,79.36,82.25,78.19,82.16,3284792,264392908.08000004,4.0,DGC
2023-09-06,82.16,83.7,80.81,81.98,3470033,285106586.3625,-0.22,DGC
2023-09-07,82.07,83.24,80.35,80.35,2883638,235023706.095,-1.99,DGC
2023-09-08,81.26,84.78,80.81,83.42,4510980,372460341.15000004,3.82,DGC
2023-09-11,84.87,84.87,81.35,82.07,4879678,406428380.61999995,-1.62,DGC
2023-09-12,82.25,83.51,81.98,83.24,2162220,178912893.9,1.43,DGC
2023-09-13,84.42,84.42,81.8,81.98,4310000,358398050.0,-1.51,DGC
2023-09-14,81.53,83.79,81.35,81.98,3434880,282218328.0,0.0,DGC
2023-09-15,82.34,83.33,81.71,81.98,2316133,190710391.22,0.0,DGC
2023-09-18,81.26,81.98,79.72,80.54,4027759,325745009.125,-1.76,DGC
2023-09-19,80.63,84.24,80.63,83.79,5111830,420818625.175,4.04,DGC
2023-09-20,84.15,88.03,84.15,86.58,3464369,296991693.44750005,3.33,DGC
2023-09-21,86.67,87.58,84.51,84.87,3494105,300169825.2875,-1.98,DGC
2023-09-22,83.51,89.93,82.52,88.48,7372487,634844855.57,4.25,DGC
2023-09-25,88.48,89.11,82.34,82.34,5158612,441409532.31,-6.94,DGC
2023-09-26,81.26,84.6,81.26,81.71,5428798,446287911.585,-0.77,DGC
2023-09-27,82.97,83.06,77.65,82.7,5562815,453897889.925,1.21,DGC
2023-09-28,82.88,84.87,81.17,84.78,3638632,303552874.6,2.52,DGC
2023-09-29,85.77,86.22,83.88,84.42,2718975,231310000.6875,-0.42,DGC
2023-10-02,83.97,85.32,83.79,84.6,1895716,160036344.71999997,0.21,DGC
2023-10-03,83.97,84.15,81.17,82.16,4589003,380256261.08750004,-2.88,DGC
2023-10-04,81.26,86.22,80.35,85.32,6063872,505044739.2,3.85,DGC
2023-10-05,85.95,87.58,83.97,83.97,3499968,298783518.24,-1.58,DGC
2023-10-06,84.78,86.49,83.15,85.77,2453000,208621517.5,2.14,DGC
2023-10-09,85.86,88.93,85.86,87.58,4073641,354641001.3575,2.11,DGC
2023-10-10,88.48,88.48,85.77,86.04,3453860,301150688.05,-1.76,DGC
2023-10-11,86.04,87.58,85.5,87.58,1890935,163896791.125,1.79,DGC
2023-10-12,88.03,91.19,87.22,88.39,4369294,387589147.505,0.92,DGC
2023-10-13,87.49,89.83,87.31,89.65,3283990,290862994.29999995,1.43,DGC
2023-10-16,89.56,90.11,87.13,87.49,3254011,288215889.2975,-2.41,DGC
2023-10-17,87.76,88.39,81.44,81.44,3050750,258573943.12500003,-6.92,DGC
2023-10-18,83.15,83.51,78.37,82.25,7120703,582615919.46,0.99,DGC
2023-10-19,82.43,82.61,79.99,81.08,2736056,223063805.54000002,-1.42,DGC
2023-10-20,81.08,82.16,77.56,82.07,5011466,404513006.855,1.22,DGC
2023-10-23,81.71,82.07,78.1,79.0,3814425,305993173.5,-3.74,DGC
2023-10-24,79.27,81.8,79.0,81.17,2018457,162102281.67000002,2.75,DGC
2023-10-25,81.17,81.71,79.9,80.63,1509596,122054610.58999999,-0.67,DGC
2023-10-26,79.0,79.36,75.03,76.74,6706649,519983263.5925,-4.82,DGC
2023-10-27,76.74,77.74,73.22,76.74,1825422,138932868.42,0.0,DGC
2023-10-30,75.39,77.01,73.58,73.58,1827484,136860276.76,-4.12,DGC
2023-10-31,74.49,74.58,70.97,71.33,3755125,273532692.8125,-3.06,DGC
2023-11-01,71.51,72.5,69.07,72.5,3413744,243724252.88,1.64,DGC
2023-11-02,74.03,77.56,73.13,77.47,3109407,234907925.3325,6.86,DGC
2023-11-03,78.28,78.28,76.56,77.47,2006677,155813452.35750002,0.0,DGC
2023-11-06,78.01,80.35,77.29,79.81,2196595,173234464.675,3.02,DGC
2023-11-07,79.36,80.99,78.1,79.45,1840241,146253153.475,-0.45,DGC
2023-11-08,79.36,83.97,79.18,83.97,2999807,244844247.34,5.69,DGC
2023-11-09,83.97,85.5,83.42,83.79,2804193,236028924.81,-0.21,DGC
2023-11-10,82.88,86.04,82.88,83.97,2712910,227728447.67499998,0.21,DGC
2023-11-13,84.06,85.14,82.79,84.24,1655509,139157947.7675,0.32,DGC
2023-11-14,84.87,85.95,83.79,84.42,2232941,189258496.8075,0.21,DGC
2023-11-15,85.77,85.77,84.87,84.87,1916150,163485918.0,0.53,DGC
2023-11-16,84.69,86.86,84.06,86.49,2761440,236172156.00000003,1.91,DGC
2023-11-17,86.67,86.67,83.51,84.24,2783682,237371523.34500003,-2.6,DGC
2023-11-20,82.43,85.05,82.43,84.24,1841227,153811500.51250002,0.0,DGC
2023-11-21,85.32,85.77,84.42,85.68,2033040,173413229.4,1.71,DGC
2023-11-22,86.22,88.39,85.95,86.86,3857190,335016237.45,1.38,DGC
2023-11-23,87.49,87.58,83.88,83.88,2598925,222747364.4375,-3.43,DGC
2023-11-24,84.69,86.22,82.43,86.22,3116690,264575814.1,2.79,DGC
2023-11-27,86.49,86.58,84.87,85.05,795930,68249007.675,-1.36,DGC
2023-11-28,85.05,85.14,83.15,85.14,1749967,148082207.54000002,0.11,DGC
2023-11-29,85.59,86.95,85.59,86.49,2153977,185575888.435,1.59,DGC
2023-11-30,86.49,87.04,85.32,85.32,1603507,137969751.0475,-1.35,DGC
2023-12-01,85.86,86.13,84.15,85.86,1678930,143548515.0,0.63,DGC
2023-12-04,87.04,88.12,86.4,88.03,3192448,279011974.08000004,2.53,DGC
2023-12-05,88.21,89.56,87.58,87.85,2050896,181094116.79999995,-0.2,DGC
2023-12-06,87.58,88.48,87.31,88.48,1515541,133310775.2125,0.72,DGC
2023-12-07,88.48,89.38,85.86,87.76,4002997,351743346.39000005,-0.81,DGC
2023-12-08,87.31,88.48,86.86,88.3,1476993,129587673.33750002,0.62,DGC
2023-12-11,88.66,88.75,87.31,88.3,1069184,94360833.92000002,0.0,DGC
2023-12-12,88.3,88.48,87.49,87.58,1150733,101221351.51249999,-0.82,DGC
2023-12-13,87.85,88.12,86.58,86.58,1951494,170331275.055,-1.14,DGC
2023-12-14,86.77,87.4,85.41,85.77,1594064,137627500.60000002,-0.94,DGC
2023-12-15,85.77,85.77,84.24,84.24,2659537,226073942.685,-1.78,DGC
2023-12-18,84.87,85.68,83.24,84.69,1625255,137529078.1,0.53,DGC
2023-12-19,85.62,86.09,84.5,86.09,1609460,137729539.50000003,1.65,DGC
2023-12-20,86.0,86.18,85.06,85.44,1001331,85784026.77,-0.76,DGC
2023-12-21,85.34,85.34,84.04,84.88,1761486,149550161.4,-0.66,DGC
2023-12-22,84.88,84.88,83.85,84.41,1422505,120208785.02499999,-0.55,DGC
2023-12-25,84.5,86.18,84.13,85.62,961429,81824818.6175,1.43,DGC
2023-12-26,86.0,88.42,85.9,87.58,3028862,263435272.45000002,2.29,DGC
2023-12-27,88.14,88.42,87.39,87.77,1503551,132207239.42999999,0.22,DGC
2023-12-28,87.77,88.98,87.21,87.67,1687543,148347686.2725,-0.11,DGC
2023-12-29,87.39,88.05,87.39,88.05,1297620,113827226.4,0.43,DGC
2024-01-02,88.23,88.51,87.02,87.49,1467820,128892943.75,-0.64,DGC
2024-01-03,86.93,87.67,86.93,87.67,1530643,133625133.90000002,0.21,DGC
2024-01-04,87.86,92.34,87.86,89.54,5631449,503451540.6,2.13,DGC
2024-01-05,89.82,90.29,88.51,89.07,1431421,128001244.3725,-0.52,DGC
2024-01-08,89.54,90.01,87.67,87.77,2565470,227679048.82500002,-1.46,DGC
2024-01-09,87.67,88.42,86.93,87.58,2337020,204839802.99999997,-0.22,DGC
2024-01-10,87.3,87.95,85.34,86.28,3883834,336796374.895,-1.48,DGC
2024-01-11,86.28,86.65,85.44,86.28,1798110,154929652.875,0.0,DGC
2024-01-12,85.53,86.28,85.06,85.44,1779519,152286787.2225,-0.97,DGC
2024-01-15,85.44,86.0,85.34,85.34,930266,79565650.98,-0.12,DGC
2024-01-16,85.34,87.21,85.06,87.21,1234567,106425848.235,2.19,DGC
2024-01-17,86.74,87.02,85.53,85.62,1796091,154872436.7025,-1.82,DGC
2024-01-18,85.62,86.74,85.53,86.0,1059334,91073592.315,0.44,DGC
2024-01-19,86.28,86.74,85.62,85.62,1046937,90104632.905,-0.44,DGC
2024-01-22,85.62,85.81,84.32,85.34,1707523,145604755.0175,-0.33,DGC
2024-01-23,84.88,85.34,83.2,83.57,3767931,317438766.9225,-2.07,DGC
2024-01-24,83.66,84.32,83.29,83.29,1460451,122152121.64,-0.34,DGC
2024-01-25,83.01,83.2,81.89,82.08,3368183,278026665.735,-1.45,DGC
2024-01-26,81.89,83.2,81.89,82.92,1058886,87331622.85000001,1.02,DGC
2024-01-29,83.01,84.78,83.01,83.85,1409095,117888410.43749999,1.12,DGC
2024-01-30,83.85,84.32,83.38,84.32,977658,82091498.115,0.56,DGC
2024-01-31,84.6,84.88,83.1,84.32,1604988,135180114.29999998,0.0,DGC
2024-02-01,84.13,84.69,83.76,84.5,1060853,89398082.31,0.21,DGC
2024-02-02,84.97,85.25,84.22,84.6,1229089,104177583.63999999,0.12,DGC
2024-02-05,84.78,85.34,84.41,84.69,1003088,85066877.84,0.11,DGC
2024-02-06,84.69,89.17,84.5,89.17,4808293,417756516.57250005,5.29,DGC
2024-02-07,89.54,91.31,89.35,89.73,2755691,247963965.40750006,0.63,DGC
2024-02-15,90.19,90.57,88.79,88.98,1709683,153243161.4975,-0.84,DGC
2024-02-16,88.98,90.01,88.14,89.07,2552192,227272697.6,0.1,DGC
2024-02-19,89.63,91.97,88.79,90.1,4082003,367880315.3675,1.16,DGC
2024-02-20,90.01,92.15,89.26,92.06,4602357,418216180.59000003,2.18,DGC
2024-02-21,94.2,96.07,92.99,94.86,5473953,517452777.09000003,3.04,DGC
2024-02-22,94.86,95.88,93.92,94.39,2844274,269530514.925,-0.5,DGC
2024-02-23,94.67,96.44,92.9,93.27,4437703,418564146.96,-1.19,DGC
2024-02-26,94.2,99.8,93.27,99.8,7514826,727190924.955,7.0,DGC
2024-02-27,102.13,104.09,101.2,104.09,4164285,428411230.0875,4.3,DGC
2024-02-28,104.18,104.84,102.78,103.06,2786375,288988883.125,-0.99,DGC
2024-02-29,103.16,107.08,102.23,104.46,3082256,321271248.52,1.36,DGC
2024-03-01,105.4,107.54,104.74,106.33,3000834,318095906.085,1.79,DGC
2024-03-04,107.73,107.73,104.18,104.56,3932518,417043533.9,-1.66,DGC
2024-03-05,104.0,107.73,104.0,105.77,2855986,300949524.75,1.16,DGC
2024-03-06,105.21,105.86,102.41,105.4,3680762,385449396.64,-0.35,DGC
2024-03-07,104.84,112.76,103.53,112.76,7352805,797577140.3625,6.98,DGC
2024-03-08,113.79,114.63,110.06,111.37,2385830,268316406.375,-1.23,DGC
2024-03-11,111.65,113.79,109.41,110.06,2795647,310952826.6925,-1.18,DGC
2024-03-12,110.06,112.39,109.78,110.9,2140434,237122629.605,0.76,DGC
2024-03-13,112.39,118.64,111.46,118.64,3809947,439220215.0275,6.98,DGC
2024-03-14,120.23,122.65,118.55,119.57,3451521,415045400.25,0.78,DGC
2024-03-15,120.69,120.69,117.52,118.45,2513245,299924375.1875,-0.94,DGC
2024-03-18,118.92,118.92,110.25,110.25,13275181,1521136614.885,-6.92,DGC
2024-03-19,111.83,113.7,109.13,110.99,2832711,315599414.28749996,0.67,DGC
2024-03-20,111.83,115.38,110.62,114.54,2917499,329947255.6575,3.2,DGC
2024-03-21,116.12,116.22,111.46,114.72,2795621,320462035.22999996,0.16,DGC
2024-03-22,114.72,116.12,113.14,115.28,2314360,265723243.4,0.49,DGC
2024-03-25,114.72,115.28,110.53,111.93,2747827,310820451.10499996,-2.91,DGC
2024-03-26,111.93,112.58,110.25,112.58,1832591,204947814.48499998,0.58,DGC
2024-03-27,112.58,112.95,110.99,112.58,1518328,170470276.2,0.0,DGC
2024-03-28,113.7,116.59,113.32,115.56,2419853,277780975.5025,2.65,DGC
2024-03-29,115.56,115.94,113.79,115.1,1972728,227056060.98,-0.4,DGC
2024-04-01,114.26,114.63,112.02,112.21,2404819,272417896.32,-2.51,DGC
2024-04-02,111.83,114.35,110.53,114.35,2445907,275812702.855,1.91,DGC
2024-04-03,114.44,118.92,113.79,114.16,4323642,498634822.75500005,-0.17,DGC
2024-04-04,114.16,114.72,112.86,114.35,1691774,192900300.91500002,0.17,DGC
2024-04-05,112.86,114.26,111.55,111.65,2242131,252419107.98000002,-2.36,DGC
2024-04-08,111.74,112.3,107.73,108.19,3272008,359888159.91999996,-3.1,DGC
2024-04-09,108.19,109.69,108.19,109.13,1165690,126827072.0,0.87,DGC
2024-04-10,109.69,110.43,108.66,109.97,1441682,158134494.375,0.77,DGC
2024-04-11,109.13,112.39,108.85,111.83,1524055,168484280.25,1.69,DGC
2024-04-12,112.39,112.39,110.81,111.18,1074816,120048886.08000001,-0.58,DGC
2024-04-15,110.81,113.7,103.53,103.62,2991512,322829017.47999996,-6.8,DGC
2024-04-16,100.73,106.61,100.73,105.86,4539581,469767190.8325,2.16,DGC
2024-04-17,106.61,106.8,103.62,103.62,1554164,163439771.65,-2.12,DGC
2024-04-19,101.67,104.84,99.8,100.73,3124868,317986567.68,-2.79,DGC
2024-04-22,102.6,103.53,100.83,102.6,2057642,210681964.37999997,1.86,DGC
2024-04-23,103.34,103.34,100.73,102.6,1669865,171165337.1625,0.0,DGC
2024-04-24,102.97,108.47,102.97,108.47,3031914,320533948.08,5.72,DGC
2024-04-25,108.47,108.47,106.7,108.29,1541014,166402544.255,-0.17,DGC
2024-04-26,106.8,112.39,106.8,110.81,3742456,408676195.2,2.33,DGC
2024-05-02,110.81,112.86,109.13,112.11,2361428,262655732.87,1.17,DGC
2024-05-03,112.86,113.79,110.43,110.99,2246552,251653138.66000003,-1.0,DGC
2024-05-06,111.93,115.19,111.37,114.26,2665860,301742028.75,2.95,DGC
2024-05-07,114.44,117.15,114.26,114.26,2727178,313700467.395,0.0,DGC
2024-05-08,112.86,115.19,112.3,115.19,3335119,379820027.315,0.81,DGC
2024-05-09,116.59,122.19,116.12,116.4,6911580,814356913.4999999,1.05,DGC
2024-05-10,116.59,117.61,114.54,115.47,2906353,337289531.5325,-0.8,DGC
2024-05-13,115.47,115.56,111.93,114.35,3381219,386566315.2225,-0.97,DGC
2024-05-14,114.26,116.22,113.04,115.94,2483515,285268950.475,1.39,DGC
2024-05-15,117.15,118.36,115.47,117.61,3252103,380975736.19250005,1.44,DGC
2024-05-16,118.45,119.67,117.15,117.52,2990017,353412534.35749996,-0.08,DGC
2024-05-17,117.52,119.01,117.06,117.71,2190999,258154457.175,0.16,DGC
2024-05-20,119.2,119.2,116.22,116.22,3421999,402803502.29,-1.27,DGC
2024-05-21,115.75,118.45,114.72,117.52,2533041,295377911.01,1.12,DGC
2024-05-22,118.17,118.83,115.19,117.43,2837967,333191515.635,-0.08,DGC
2024-05-23,117.06,120.23,116.4,119.01,3353488,396298444.40000004,1.35,DGC
2024-05-24,118.92,122.65,116.59,118.45,7243273,863054086.1324999,-0.47,DGC
2024-05-27,117.61,118.45,115.84,117.8,2674173,314014764.525,-0.55,DGC
2024-05-28,117.99,119.39,117.06,118.36,2318716,274072231.2,0.48,DGC
2024-05-29,118.55,121.72,117.06,118.08,3945064,468880719.05999994,-0.24,DGC
2024-05-30,116.78,117.24,114.26,116.59,4172767,484948548.8225,-1.26,DGC
2024-05-31,116.59,118.45,115.56,117.52,2223038,260162137.14000002,0.8,DGC
2024-06-03,116.68,117.99,113.32,116.96,6352576,738407552.8,-0.48,DGC
2024-06-04,117.52,117.52,115.28,115.66,2942929,342836513.855,-1.11,DGC
2024-06-05,115.66,116.68,114.44,114.72,3246838,374603934.25,-0.81,DGC
2024-06-06,115.28,115.28,112.39,112.76,5442269,620024101.4975,-1.71,DGC
2024-06-07,112.58,114.72,112.48,113.6,1949258,220938648.01,0.74,DGC
2024-06-10,113.6,114.16,112.86,113.32,1533872,174071463.92,-0.25,DGC
2024-06-11,113.6,115.38,113.32,113.79,2777963,316750286.16749996,0.41,DGC
2024-06-12,113.79,114.91,113.51,114.91,1768936,202154006.08,0.98,DGC
2024-06-13,115.1,115.38,113.88,115.0,1951584,224119906.56,0.08,DGC
2024-06-14,115.0,115.28,113.51,113.51,2937883,335873473.975,-1.3,DGC
2024-06-17,113.51,114.16,112.21,113.32,2214569,250910667.7,-0.17,DGC
2024-06-18,113.42,121.25,112.86,121.25,13599706,1593817544.67,7.0,DGC
2024-06-19,122.65,123.12,119.11,119.57,3766882,456216496.22499996,-1.39,DGC
2024-06-20,119.67,123.58,119.67,121.25,5011150,606562123.875,1.41,DGC
2024-06-21,121.91,124.98,121.81,122.93,4324288,531487427.36,1.39,DGC
2024-06-24,123.12,123.12,116.12,116.22,8905054,1065445185.83,-5.46,DGC
2024-06-25,116.12,117.06,114.72,116.31,2919467,338811444.0175,0.08,DGC
2024-06-26,116.59,116.87,113.79,116.59,3670059,425580041.64000005,0.24,DGC
2024-06-27,115.84,116.59,114.82,115.47,1689463,195437079.84,-0.96,DGC
2024-06-28,115.66,115.94,111.93,114.26,3728303,426694957.5925,-1.05,DGC
2024-07-01,113.79,114.35,112.02,113.79,2815376,319509983.8,-0.41,DGC
2024-07-02,113.79,115.28,112.39,115.0,1193417,136186780.95499998,1.06,DGC
2024-07-03,115.1,117.99,114.63,116.4,2823319,327589703.57,1.22,DGC
2024-07-04,116.87,117.8,115.56,116.59,1751795,204443235.47500002,0.16,DGC
2024-07-05,117.33,117.8,115.56,116.59,1977596,231022764.72,0.0,DGC
2024-07-08,117.99,120.6,116.5,118.73,3990533,472698586.515,1.84,DGC
2024-07-09,119.57,120.79,118.27,119.39,2414796,288580195.97999996,0.56,DGC
2024-07-10,119.39,121.07,116.87,117.99,3316378,394085197.74,-1.17,DGC
2024-07-11,118.45,118.92,116.87,117.71,1843039,217455564.0125,-0.24,DGC
2024-07-12,117.06,117.99,116.4,117.06,1507192,176533630.98000002,-0.55,DGC
2024-07-15,117.52,119.01,116.59,116.96,1705584,200440231.68,-0.09,DGC
2024-07-16,116.96,117.43,115.47,116.96,1674316,195401048.78,0.0,DGC
2024-07-17,116.96,117.24,112.3,115.47,3790841,437813704.19250005,-1.27,DGC
2024-07-18,114.44,114.72,112.58,114.72,2526478,288309036.97,-0.65,DGC
2024-07-19,114.35,114.72,113.14,113.14,1382586,157390133.77499998,-1.38,DGC
2024-07-22,113.14,113.14,105.58,106.33,6241819,683775666.9025,-6.02,DGC
2024-07-23,106.33,107.45,99.8,101.11,5582415,578742919.0875,-4.91,DGC
2024-07-24,99.33,104.84,99.33,102.6,3115797,316331290.425,1.47,DGC
2024-07-25,102.32,103.53,101.39,103.53,1172279,120384261.2075,0.91,DGC
2024-07-26,103.9,106.24,103.53,105.58,2597853,272287467.56249994,1.98,DGC
2024-07-29,106.33,106.7,105.12,105.4,1097524,116214072.54999998,-0.17,DGC
2024-07-30,105.4,105.4,102.6,104.84,1724228,180285279.68,-0.53,DGC
2024-07-31,105.3,105.3,103.53,104.46,1344949,140745550.4775,-0.36,DGC
2024-08-01,104.09,104.37,98.21,98.87,3161582,320536991.07,-5.35,DGC
2024-08-02,96.91,101.2,95.14,99.89,3227514,317216213.49,1.03,DGC
2024-08-05,97.0,99.61,93.36,94.39,3330857,320062049.13,-5.51,DGC
2024-08-06,95.14,98.87,93.27,98.87,2453596,236864023.85,4.75,DGC
2024-08-07,99.71,99.71,96.54,98.87,1545153,152518189.7475,0.0,DGC
2024-08-08,97.65,98.31,95.6,97.0,2031166,197307465.24,-1.89,DGC
2024-08-09,97.65,99.43,97.1,99.33,2030597,199765056.3675,2.4,DGC
2024-08-12,99.33,103.06,97.37,101.29,2480270,248678070.875,1.97,DGC
2024-08-13,101.39,103.06,99.89,101.67,1519604,154243605.01,0.38,DGC
2024-08-14,102.23,103.25,100.27,100.36,1479736,150233896.74,-1.29,DGC
2024-08-15,100.64,100.64,97.0,99.33,2668307,265236386.56749997,-1.03,DGC
2024-08-16,99.52,104.0,98.03,103.34,2957699,299385687.0275,4.04,DGC
2024-08-19,103.81,104.0,102.6,103.44,1224116,126650101.64999999,0.1,DGC
2024-08-20,103.44,104.46,102.78,104.46,1867136,193780709.75999996,0.99,DGC
2024-08-21,104.46,105.68,103.62,105.21,1668217,174733219.1225,0.72,DGC
2024-08-22,105.21,105.58,104.37,105.4,1255687,132022931.17999998,0.18,DGC
2024-08-23,105.3,105.4,103.62,105.3,1288873,135209222.065,-0.09,DGC
2024-08-26,105.21,105.21,103.53,103.53,1282766,133882287.42,-1.68,DGC
2024-08-27,103.34,103.34,101.57,102.23,1776831,182338397.22,-1.26,DGC
2024-08-28,102.78,102.97,101.67,102.6,1307959,134072337.29499999,0.36,DGC
2024-08-29,102.69,103.81,101.95,103.81,1122278,115667582.07,1.18,DGC
2024-08-30,103.81,107.26,103.81,106.05,4100595,431515863.33750004,2.16,DGC
2024-09-04,105.86,109.41,105.02,107.45,3728408,398697309.47999996,1.32,DGC
2024-09-05,106.52,108.01,105.4,106.05,2021844,215316276.78,-1.3,DGC
2024-09-06,105.49,106.33,104.37,106.33,1841185,194484371.54999998,0.26,DGC
2024-09-09,106.14,106.14,104.28,105.86,1644991,173719274.555,-0.44,DGC
2024-09-10,105.49,106.14,104.37,105.4,1420720,149672852.0,-0.43,DGC
2024-09-11,104.65,105.4,104.0,105.3,1085654,113817251.22500001,-0.09,DGC
2024-09-12,105.4,107.17,104.84,105.86,1970869,208552430.4075,0.53,DGC
2024-09-13,105.96,106.24,104.93,105.86,775615,82019347.2125,0.0,DGC
2024-09-16,105.86,107.08,104.56,104.56,1806625,190626036.875,-1.23,DGC
2024-09-17,104.56,106.14,104.37,106.14,1191767,125496044.5175,1.51,DGC
2024-09-18,106.33,107.08,105.86,105.96,1672305,177778563.7875,-0.17,DGC
2024-09-19,106.8,107.08,105.49,106.89,1519493,161924771.545,0.88,DGC
2024-09-20,107.82,109.97,107.35,107.54,2982649,322633142.33,0.61,DGC
2024-09-23,107.26,107.45,106.42,107.26,1184471,126853882.9225,-0.26,DGC
2024-09-24,107.26,107.73,106.7,107.73,1090554,117076424.67,0.44,DGC
2024-09-25,107.91,108.75,107.63,107.73,1338588,144574196.94,0.0,DGC
2024-09-26,107.82,108.66,106.8,107.35,1716387,184781933.4525,-0.35,DGC
2024-09-27,108.01,108.47,106.89,107.26,1588961,171063568.8575,-0.08,DGC
2024-09-30,107.26,107.82,106.61,107.73,1081235,116075983.425,0.44,DGC
2024-10-01,107.73,110.81,107.73,108.19,3448049,374509842.13500005,0.43,DGC
2024-10-02,108.29,108.66,107.17,108.19,1809556,195572288.59,0.0,DGC
2024-10-03,108.19,108.29,106.8,106.89,1815931,195289759.5675,-1.2,DGC
2024-10-04,106.89,106.98,105.68,105.86,1885628,200541251.87,-0.96,DGC
2024-10-07,105.86,106.52,105.12,106.33,1234069,130758866.0675,0.44,DGC
2024-10-08,106.24,106.42,105.4,106.24,969909,102883097.175,-0.08,DGC
2024-10-09,106.24,107.63,106.05,107.26,1178363,125843276.58500001,0.96,DGC
2024-10-10,107.35,110.34,107.35,108.01,3360615,363828581.43749994,0.7,DGC
2024-10-11,108.66,108.75,107.35,107.73,681164,73649154.59,-0.26,DGC
2024-10-14,108.19,109.87,107.73,108.38,1769743,192092329.57750002,0.6,DGC
2024-10-15,108.38,108.94,107.45,107.63,1240463,134094050.3,-0.69,DGC
2024-10-16,107.63,107.91,106.24,107.45,1838931,197331088.28249997,-0.17,DGC
2024-10-17,107.45,107.45,106.14,106.89,1173734,125568997.655,-0.52,DGC
2024-10-18,106.89,107.54,106.33,106.33,831667,88799164.7575,-0.52,DGC
2024-10-21,106.42,106.98,105.4,105.4,1463452,155199084.60000002,-0.87,DGC
2024-10-22,105.4,105.68,103.16,103.62,3527185,368467381.02500004,-1.69,DGC
2024-10-23,104.0,104.18,102.41,103.53,1626141,168354377.73,-0.09,DGC
2024-10-24,104.0,105.4,103.06,103.06,1694491,176023725.08,-0.45,DGC
2024-10-25,103.06,103.81,101.76,101.76,1808185,185515260.5375,-1.26,DGC
2024-10-28,101.85,103.06,101.67,103.06,790337,80938412.17,1.28,DGC
2024-10-29,103.53,104.84,102.6,104.65,1248013,129674790.765,1.54,DGC
2024-10-30,104.65,105.02,103.53,103.9,676163,70506896.825,-0.72,DGC
2024-10-31,103.53,104.74,103.53,104.74,702227,73126408.645,0.81,DGC
2024-11-01,104.37,104.37,103.16,103.9,1084851,112770261.44999999,-0.8,DGC
2024-11-04,103.81,103.81,102.6,103.06,707848,73134855.36,-0.81,DGC
2024-11-05,103.53,103.53,102.78,102.97,471773,48688153.032500006,-0.09,DGC
2024-11-06,104.0,104.18,102.97,104.18,873060,90652002.45,1.18,DGC
2024-11-07,104.65,106.33,104.09,104.93,1996292,209610660.00000003,0.72,DGC
2024-11-08,105.02,105.86,104.37,104.37,986291,103466857.355,-0.53,DGC
2024-11-11,104.46,107.63,104.37,107.45,3581969,379608119.6975,2.95,DGC
2024-11-12,107.82,107.91,106.42,107.82,1745227,187598813.29749998,0.34,DGC
2024-11-13,107.45,108.75,106.61,108.75,2448294,264146439.66,0.86,DGC
2024-11-14,108.75,110.15,107.26,108.47,1796970,195254267.775,-0.26,DGC
2024-11-15,107.63,108.01,105.49,105.58,1882419,200811752.8725,-2.66,DGC
2024-11-18,105.58,105.58,102.6,105.4,2432392,254890357.67999998,-0.17,DGC
2024-11-19,105.87,105.87,102.04,102.04,1965605,204334467.77500004,-3.19,DGC
2024-11-20,102.04,103.47,99.26,101.65,1493498,151746864.29,-0.38,DGC
2024-11-21,102.13,102.8,101.56,102.52,680739,69607264.5975,0.86,DGC
2024-11-22,102.9,103.19,101.46,101.46,939708,96087492.27,-1.03,DGC
2024-11-25,101.27,102.52,101.27,102.52,851042,86716924.59,1.04,DGC
2024-11-26,102.8,103.19,102.23,102.23,1048902,107630456.47500001,-0.28,DGC
2024-11-27,102.23,103.95,102.23,102.42,1092563,112214414.3225,0.19,DGC
2024-11-28,102.52,103.38,102.42,103.19,802695,82579254.8625,0.75,DGC
2024-11-29,103.47,105.87,103.38,104.91,2101095,219370076.2125,1.67,DGC
2024-12-02,105.39,106.06,104.05,105.2,987669,103878087.075,0.28,DGC
2024-12-03,105.01,105.3,104.34,105.3,847793,89007667.58749999,0.1,DGC
2024-12-04,105.1,105.2,103.38,103.38,1335172,139211708.58,-1.82,DGC
2024-12-05,103.38,105.39,102.04,105.39,1605486,167050818.29999998,1.94,DGC
2024-12-06,105.87,112.0,105.58,110.37,6354197,689144435.635,4.73,DGC
2024-12-09,110.66,111.71,110.28,111.14,1898859,210673658.90249997,0.7,DGC
2024-12-10,111.04,111.62,109.22,111.33,1615767,179031023.01749998,0.17,DGC
2024-12-11,111.33,112.58,111.14,111.62,2508651,280134785.5425,0.26,DGC
2024-12-12,111.62,111.71,110.47,111.52,1462854,162859535.81999996,-0.09,DGC
2024-12-13,110.76,111.04,109.61,110.09,1458143,160942533.625,-1.28,DGC
2024-12-16,110.18,111.14,109.7,110.66,855120,94422350.39999999,0.52,DGC
2024-12-17,110.66,111.14,110.09,111.14,1141528,126432787.46,0.43,DGC
2024-12-18,111.62,111.62,110.66,111.33,1014177,112885506.4275,0.17,DGC
2024-12-19,109.51,112.86,109.42,111.14,2562004,283697107.93,-0.17,DGC
2024-12-20,111.14,111.43,110.47,110.56,1270235,140869061.5,-0.52,DGC
2024-12-23,111.14,112.39,110.66,111.62,1889412,210579690.93,0.96,DGC
2024-12-24,111.71,113.53,111.62,113.53,3858315,434436623.2125,1.71,DGC
2024-12-25,114.01,114.21,111.14,114.01,2128006,241193520.055,0.42,DGC
2024-12-26,114.01,114.01,112.67,112.67,918374,104088509.16,-1.18,DGC
2024-12-27,112.67,113.15,111.52,112.1,1689315,189811433.39999998,-0.51,DGC
2024-12-30,111.62,112.0,111.24,111.24,935261,104304983.025,-0.77,DGC
2024-12-31,111.33,112.29,111.24,111.71,1268795,141651445.7875,0.42,DGC
2025-01-02,111.71,112.39,111.52,111.71,778849,87100630.7925,0.0,DGC
2025-01-03,111.62,112.39,110.66,110.66,1781462,198334618.11499998,-0.94,DGC
2025-01-06,110.28,111.14,107.4,107.79,2607865,284654984.4125,-2.59,DGC
2025-01-07,107.79,108.55,107.4,107.59,1041575,112315636.18750001,-0.19,DGC
2025-01-08,107.59,108.46,107.59,107.69,518118,55869959.235,0.09,DGC
2025-01-09,108.36,108.36,107.5,107.5,587761,63437044.730000004,-0.18,DGC
2025-01-10,107.59,107.79,105.39,105.39,1583868,168745296.72,-1.96,DGC
2025-01-13,105.39,105.87,103.95,105.87,1177051,123908158.77,0.46,DGC
2025-01-14,105.87,105.87,104.24,104.34,685813,72065230.04,-1.45,DGC
2025-01-15,104.53,105.2,104.24,104.72,773222,80935079.79500002,0.36,DGC
2025-01-16,105.3,106.06,104.53,105.2,1085214,114243190.815,0.46,DGC
2025-01-17,105.2,105.39,104.43,105.2,786626,82638994.42999999,0.0,DGC
2025-01-20,105.39,105.97,105.1,105.3,765494,80713687.36000001,0.1,DGC
2025-01-21,105.01,105.58,104.34,104.43,966206,101297037.04,-0.83,DGC
2025-01-22,104.43,105.68,104.43,104.43,838966,87875396.25500001,0.0,DGC
2025-01-23,105.49,106.35,104.72,106.35,1184092,125191086.92999999,1.84,DGC
2025-01-24,106.35,107.02,105.58,106.73,1038817,110550905.14,0.36,DGC
2025-02-03,106.73,106.73,105.3,105.77,669012,71003916.08999999,-0.9,DGC
2025-02-04,106.16,107.21,105.77,106.83,1077742,114771439.93499999,1.0,DGC
2025-02-05,107.12,107.21,105.87,107.02,1254214,133956326.27,0.18,DGC
2025-02-06,107.02,107.21,105.97,106.73,1226987,130959389.9775,-0.27,DGC
2025-02-07,106.73,106.83,105.58,106.44,1246068,132575404.86,-0.27,DGC
2025-02-10,105.87,105.87,103.09,103.09,2291242,239388964.16000006,-3.15,DGC
2025-02-11,103.09,104.24,101.85,103.95,1406751,145292760.15749997,0.83,DGC
2025-02-12,104.43,104.91,103.0,103.86,942603,98077842.15,-0.09,DGC
2025-02-13,103.38,103.95,102.9,103.95,996151,103146455.295,0.09,DGC
2025-02-14,104.24,104.91,103.09,103.47,1255296,130459775.04,-0.46,DGC
2025-02-17,103.47,103.76,102.04,102.13,1740019,178960954.15,-1.3,DGC
2025-02-18,102.42,103.0,102.13,103.0,916576,94075069.2,0.85,DGC
2025-02-19,103.47,103.47,102.52,103.47,1119039,115521193.56749998,0.46,DGC
2025-02-20,103.76,107.5,103.57,105.68,2534105,266404123.3875,2.14,DGC
2025-02-21,105.77,106.25,104.53,104.91,911025,95990149.12499999,-0.73,DGC
2025-02-24,104.82,104.91,103.47,104.91,1280046,133800008.265,0.0,DGC
2025-02-25,105.2,105.77,104.24,105.1,1146352,120455802.27999999,0.18,DGC
2025-02-26,105.39,106.35,104.91,105.39,1179936,124495047.35999998,0.28,DGC
2025-02-27,105.39,106.83,105.1,106.16,1744070,184644690.9,0.73,DGC
2025-02-28,106.35,108.07,106.16,106.83,2522590,269545047.97499996,0.63,DGC
2025-03-03,107.79,110.76,106.83,108.55,3334179,361700073.3675,1.61,DGC
2025-03-04,108.74,108.74,106.83,107.31,1489245,160696981.725,-1.14,DGC
2025-03-05,107.69,107.88,105.3,105.39,2389670,254655183.54999998,-1.79,DGC
2025-03-06,105.87,106.73,104.72,106.44,2066059,218878290.46000004,1.0,DGC
2025-03-07,107.21,107.21,105.97,106.54,1415962,151129164.165,0.09,DGC
2025-03-10,106.54,107.02,105.77,105.87,1635407,173843764.1,-0.63,DGC
2025-03-11,105.1,105.3,104.34,104.53,2039917,213819000.14749998,-1.27,DGC
2025-03-12,105.2,105.39,104.43,105.39,1234998,129801377.29499999,0.82,DGC
2025-03-13,105.68,105.77,104.34,104.34,1670313,175437150.17249998,-1.0,DGC
2025-03-14,104.34,104.34,102.33,102.52,2585299,267274673.86749998,-1.74,DGC
2025-03-17,102.9,103.47,102.23,102.52,1569693,161333046.54,0.0,DGC
2025-03-18,103.0,103.67,102.61,102.8,655124,67490874.48,0.27,DGC
2025-03-19,102.8,104.05,101.85,103.38,1708368,175996071.35999998,0.56,DGC
2025-03-20,103.47,103.47,100.7,101.94,2134914,218604519.03,-1.39,DGC
2025-03-21,102.33,102.33,99.93,100.5,1606955,162740350.2375,-1.41,DGC
2025-03-24,100.6,102.33,98.97,99.64,2102413,211050729.005,-0.86,DGC
2025-03-25,99.64,100.5,99.64,99.83,1032881,103187394.10249999,0.19,DGC
2025-03-26,99.83,100.98,99.26,100.12,1034375,103486632.8125,0.29,DGC
2025-03-27,100.03,100.98,99.45,100.7,653899,65579530.70999999,0.58,DGC
2025-03-28,100.7,100.7,98.21,98.59,1548435,154146704.25000003,-2.1,DGC
2025-03-31,97.34,97.82,92.74,95.43,3981768,381582781.85999995,-3.21,DGC
2025-04-01,95.52,96.0,93.03,94.09,2456136,232497833.76,-1.4,DGC
2025-04-02,93.89,93.89,92.17,93.03,1903302,177473394.99,-1.13,DGC
2025-04-03,89.1,89.1,86.61,86.61,3012251,264641311.60500002,-6.9,DGC
2025-04-04,80.58,82.11,80.58,80.96,6893472,558767606.64,-6.52,DGC
2025-04-08,75.79,80.48,75.31,75.31,2265649,173826255.4025,-6.98,DGC
2025-04-09,70.04,74.73,70.04,70.04,5864382,417617303.175,-7.0,DGC
2025-04-10,74.92,74.92,74.92,74.92,134505,10077114.6,6.97,DGC
2025-04-11,80.1,80.1,76.74,80.1,2995009,237384413.33999997,6.91,DGC
2025-04-14,85.65,85.65,83.35,85.65,3861018,328476106.35,6.93,DGC
2025-04-15,86.23,87.95,83.45,85.75,3520276,302198093.21999997,0.12,DGC
2025-04-16,84.79,85.56,83.55,83.93,2568601,216937618.95750004,-2.12,DGC
2025-04-17,82.01,83.64,82.01,83.55,1119528,92699717.22000001,-0.45,DGC
2025-04-18,84.5,84.89,83.16,84.79,1872765,157939636.27499998,1.48,DGC
2025-04-21,84.89,85.08,82.97,83.45,879861,73994110.44749999,-1.58,DGC
2025-04-22,83.93,86.13,78.09,84.5,3380728,281149792.29999995,1.26,DGC
2025-04-23,85.46,88.62,85.08,87.0,2055003,177839959.61999997,2.96,DGC
2025-04-24,87.67,88.62,86.8,87.76,1131393,99237308.5125,0.87,DGC
2025-04-25,88.05,88.15,85.94,87.38,1178574,102983796.11999999,-0.43,DGC
2025-04-28,86.8,87.67,86.13,87.67,771239,67149851.63250001,0.33,DGC
2025-04-29,87.38,89.01,86.9,87.19,982232,86063167.83999999,-0.55,DGC
2025-05-05,88.62,90.06,87.0,89.87,1787717,158905694.8375,3.07,DGC
2025-05-06,90.54,90.73,89.1,89.39,959841,86328099.53999999,-0.53,DGC
2025-05-07,89.39,90.06,87.95,88.24,1202745,106936057.95,-1.29,DGC
2025-05-08,88.15,88.91,87.38,88.34,1384402,122097334.38999999,0.11,DGC
2025-05-09,89.01,89.01,87.67,87.86,894356,79049890.95,-0.54,DGC
2025-05-12,88.53,88.53,87.38,87.95,1238437,109103203.6075,0.1,DGC
2025-05-13,88.05,89.1,87.38,87.76,3829138,337241756.50499994,-0.22,DGC
2025-05-14,87.57,90.06,87.57,89.87,3426328,304146570.74,2.4,DGC
2025-05-15,90.44,90.54,88.72,89.58,1495465,134322666.3,-0.32,DGC
2025-05-16,89.58,89.58,87.76,88.05,1685770,149599444.22500002,-1.71,DGC
2025-05-19,87.28,87.28,85.65,85.75,2720230,235272692.70000002,-2.61,DGC
2025-05-20,85.75,86.23,84.98,86.13,1797536,154179156.56,0.44,DGC
2025-05-21,86.23,86.42,84.98,85.08,1360361,116552329.57749999,-1.22,DGC
2025-05-22,85.18,85.27,84.41,85.08,1572781,133662793.285,0.0,DGC
2025-05-23,84.7,85.08,84.12,84.12,1302037,110028636.68499999,-1.13,DGC
2025-05-26,83.83,86.23,83.64,86.23,1658175,140915856.9375,2.51,DGC
2025-05-27,86.61,88.62,85.94,87.95,1858680,162225590.4,1.99,DGC
2025-05-28,89.1,89.1,86.52,86.9,1450273,127486248.065,-1.19,DGC
2025-05-29,86.9,87.47,85.75,85.75,1166183,100836928.5525,-1.32,DGC
2025-05-30,86.23,86.23,84.31,86.13,1724007,147790500.075,0.44,DGC
2025-06-02,85.27,85.56,84.31,85.37,659296,56124220.24,-0.88,DGC
2025-06-03,86.13,87.19,85.37,86.71,1426268,123158241.8,1.57,DGC
2025-06-04,87.28,88.05,86.23,86.32,1171038,101845174.86,-0.45,DGC
2025-06-05,86.42,87.86,85.94,86.8,1628180,141252755.9,0.56,DGC
2025-06-06,86.8,86.8,85.37,86.04,1146794,98913849.48500001,-0.88,DGC
2025-06-09,86.04,86.04,84.41,84.41,1106154,94271974.64999999,-1.89,DGC
2025-06-10,84.5,88.34,84.5,87.47,2824364,243467237.71000004,3.63,DGC
2025-06-11,87.47,91.5,87.0,88.82,3659547,324592670.0325,1.54,DGC
2025-06-12,88.91,89.58,88.53,89.01,1356140,120706631.05,0.21,DGC
2025-06-13,88.05,91.02,87.19,88.82,3256286,289060508.21999997,-0.21,DGC
2025-06-16,89.2,93.89,89.2,93.89,4962123,454257550.035,5.71,DGC
2025-06-17,94.76,94.85,92.65,94.56,2376573,223885059.465,0.71,DGC
2025-06-18,94.47,94.85,92.65,93.32,2244721,210605336.0225,-1.31,DGC
2025-06-19,93.41,94.66,92.27,93.32,1733389,161924533.43499997,0.0,DGC
2025-06-20,93.13,93.13,91.98,92.74,1814443,168280516.035,-0.62,DGC
2025-06-23,91.98,93.32,91.02,92.36,1144934,105528566.78,-0.41,DGC
2025-06-24,92.94,93.03,91.98,92.46,2238549,207295233.77249998,0.11,DGC
2025-06-25,92.84,93.89,92.27,93.13,2036533,189463756.3225,0.72,DGC
2025-06-26,93.22,93.7,92.46,92.65,1020656,94928662.91999999,-0.52,DGC
2025-06-27,92.55,95.33,92.27,94.76,3240246,303700156.965,2.28,DGC
2025-06-30,96.38,98.21,96.19,97.44,2883264,279835187.52,2.83,DGC
2025-07-01,97.92,97.92,95.33,96.67,2445508,237116455.68,-0.79,DGC
2025-07-02,96.67,97.73,95.52,97.53,1845098,178720805.02500004,0.89,DGC
2025-07-03,96.38,99.83,96.29,98.68,3446851,337084793.545,1.18,DGC
2025-07-04,98.59,99.07,97.44,97.73,1407424,138219592.48000002,-0.96,DGC
2025-07-07,98.3,98.4,96.29,97.92,2416020,236111594.55,0.19,DGC
2025-07-08,97.92,98.3,96.86,98.3,1913505,187226896.725,0.39,DGC
2025-07-09,98.78,100.22,97.82,97.82,1986518,195989865.88,-0.49,DGC
2025-07-10,97.34,97.73,96.77,97.25,2306363,224345694.9175,-0.58,DGC
2025-07-11,97.73,99.74,97.34,99.35,4749178,467984000.11999995,2.16,DGC
2025-07-14,99.83,99.83,97.44,99.55,1853602,183807808.32500002,0.2,DGC
2025-07-15,99.64,100.89,98.11,98.11,3016292,299178462.75,-1.45,DGC
2025-07-16,98.21,98.49,97.25,97.73,1726220,169031462.4,-0.39,DGC
2025-07-17,100.6,101.75,98.49,98.78,2849169,284646228.945,1.07,DGC
2025-07-18,98.68,99.45,98.01,98.3,2096186,206704901.46,-0.49,DGC
2025-07-21,98.3,99.16,97.82,97.82,1789432,175856429.79999998,-0.49,DGC
2025-07-22,97.53,98.49,97.44,98.01,1835018,179588624.11499998,0.19,DGC
2025-07-23,99.93,101.56,98.59,101.27,5461431,547986332.9625,3.33,DGC
2025-07-24,101.75,102.04,99.93,100.79,1878012,189918658.53000003,-0.47,DGC
2025-07-25,101.18,101.18,99.74,100.79,1992589,200698545.5525,0.0,DGC
2025-07-28,101.08,102.52,99.93,101.08,3500897,354124483.79249996,0.29,DGC
2025-07-29,101.08,103.09,97.25,97.25,4603222,458791628.685,-3.79,DGC
2025-07-30,97.25,99.55,96.77,99.55,2337715,229750630.2,2.37,DGC
2025-07-31,100.12,100.12,97.25,98.59,2088652,206818321.04000002,-0.96,DGC
2025-08-01,98.01,98.68,97.34,97.34,1651638,161600391.01500002,-1.27,DGC
2025-08-04,97.44,98.88,97.34,98.88,1391075,136513145.125,1.58,DGC
2025-08-05,98.88,100.98,97.34,99.16,3815071,378035385.39,0.28,DGC
2025-08-06,98.78,102.13,98.68,101.85,4825605,484297717.8000001,2.71,DGC
2025-08-07,102.9,103.76,101.18,101.85,2259143,231387073.91750002,0.0,DGC
2025-08-08,102.8,103.95,101.08,103.0,4255394,437060879.255,1.13,DGC
2025-08-11,102.52,103.09,101.75,101.85,2412806,246836085.81500003,-1.12,DGC
2025-08-12,102.42,106.25,101.85,103.38,4832246,500016654.84999996,1.5,DGC
2025-08-13,103.38,103.38,100.7,102.04,3071610,314456073.75,-1.3,DGC
2025-08-14,102.23,102.23,100.22,101.46,3343100,339441658.5,-0.57,DGC
2025-08-15,101.75,102.23,98.78,99.26,3528482,354630083.40999997,-2.17,DGC
2025-08-18,99.26,100.7,98.21,99.07,2387381,237090807.11,-0.19,DGC
2025-08-19,99.07,99.26,97.63,97.92,2855151,281146718.96999997,-1.16,DGC
2025-08-20,97.92,98.01,93.89,94.85,4605429,442892593.35749996,-3.14,DGC
2025-08-21,94.18,95.14,91.4,92.65,5254425,490461165.5625,-2.32,DGC
2025-08-22,92.65,95.14,91.12,94.66,3369952,314728242.16,2.17,DGC
2025-08-25,95.24,95.24,92.65,92.94,1781523,167494338.6525,-1.82,DGC
2025-08-26,92.07,94.85,92.07,94.85,1536023,143556709.58,2.06,DGC
2025-08-27,94.37,96.48,93.03,94.56,2429278,229833991.58,-0.31,DGC
2025-08-28,95.91,96.77,94.85,95.52,1579141,151222490.0125,1.02,DGC
2025-08-29,96.0,96.0,94.09,94.09,1336853,127061193.38500002,-1.5,DGC
2025-09-03,94.18,94.85,93.22,93.51,1946342,182839367.48,-0.62,DGC
2025-09-04,93.51,95.33,93.32,95.14,2214235,208857716.37499997,1.74,DGC
2025-09-05,95.81,97.15,93.8,93.8,2769427,263483284.78,-1.41,DGC
2025-09-08,93.61,94.47,91.88,92.17,2294190,213434231.175,-1.74,DGC
2025-09-09,92.27,92.46,91.31,91.59,1426206,131079027.945,-0.63,DGC
2025-09-10,91.98,92.36,91.59,91.88,784785,72162942.7125,0.32,DGC
2025-09-11,91.98,92.94,90.06,92.94,1713426,157600923.48000002,1.15,DGC
2025-09-12,92.94,94.09,91.98,93.41,1973817,183772231.78499997,0.51,DGC
2025-09-15,94.18,95.62,93.51,95.33,2429886,230013008.76,2.06,DGC
2025-09-16,95.71,97.15,95.33,95.81,3246340,311648640.0,0.5,DGC
2025-09-17,95.81,98.68,95.52,95.62,4113224,396545642.78,-0.2,DGC
2025-09-18,96.0,96.1,94.09,94.66,1543928,147001244.70000002,-1.0,DGC
2025-09-19,94.85,95.62,92.65,92.65,2010202,188843401.385,-2.12,DGC
2025-09-22,92.84,93.32,91.31,91.98,2089252,192968537.85000002,-0.72,DGC
2025-09-23,92.07,92.65,91.5,91.98,982642,90452196.10000001,0.0,DGC
2025-09-24,92.07,92.94,91.02,92.94,913192,84235113.05999999,1.04,DGC
2025-09-25,92.55,92.84,91.98,92.46,1001743,92618653.4225,-0.52,DGC
2025-09-26,92.46,92.46,91.4,91.4,961209,88363943.37,-1.15,DGC
2025-09-29,91.12,91.21,90.06,90.06,1607957,145701003.6625,-1.47,DGC
2025-09-30,90.06,90.06,87.38,87.95,1792482,159284431.725,-2.34,DGC
2025-10-01,87.95,89.1,87.95,88.34,790880,69862384.80000001,0.44,DGC
2025-10-02,88.34,89.01,87.95,87.95,698220,61661553.75,-0.44,DGC
2025-10-03,87.95,88.62,87.57,87.67,1065491,93712597.1775,-0.32,DGC
2025-10-06,89.58,89.58,88.24,88.91,1184528,105514792.91999999,1.41,DGC
2025-10-07,88.91,89.39,88.82,89.1,672435,59883698.925000004,0.21,DGC
2025-10-08,89.68,90.54,88.24,90.44,1165986,104618093.85000001,1.5,DGC
2025-10-09,90.44,90.54,89.2,89.58,944225,84923596.5,-0.95,DGC
2025-10-10,90.25,90.44,89.58,90.35,1441651,129972045.905,0.86,DGC
2025-10-13,89.1,92.36,89.1,91.88,2004055,181587423.54999998,1.69,DGC
2025-10-14,92.84,93.61,91.98,92.17,2279483,211194099.95000002,0.32,DGC
2025-10-15,92.94,93.03,90.64,91.02,1186858,109081151.635,-1.25,DGC
2025-10-16,91.02,91.21,90.06,91.02,1412959,128335533.57249998,0.0,DGC
2025-10-17,91.5,91.5,89.29,89.29,1039744,93987658.88000001,-1.9,DGC
2025-10-20,88.72,90.35,83.35,83.35,2043753,176667118.7025,-6.65,DGC
2025-10-21,85.27,87.28,84.22,85.46,2275880,194718603.09999996,2.53,DGC
2025-10-22,85.46,90.06,85.46,87.19,2386894,207761220.99499997,2.02,DGC
2025-10-23,87.76,88.34,86.23,87.19,1264412,110484320.56000002,0.0,DGC
2025-10-24,87.19,88.91,86.8,88.53,1812665,159256215.23749998,1.54,DGC
2025-10-27,89.1,90.54,88.62,89.01,1470346,131327628.85499999,0.54,DGC
2025-10-28,88.62,91.12,88.62,90.06,1609665,144234032.32500002,1.18,DGC
2025-10-29,90.06,91.02,89.39,90.44,1212164,109370527.30999999,0.42,DGC
2025-10-30,90.54,91.31,89.29,89.68,1744231,157338357.35500002,-0.84,DGC
2025-10-31,89.77,92.84,89.68,91.98,3382376,308024526.38000005,2.56,DGC
2025-11-03,92.55,93.32,91.5,91.5,2227628,205426285.09,-0.52,DGC
2025-11-04,91.12,91.31,87.19,90.64,2788188,251118152.22,-0.94,DGC
2025-11-05,89.58,91.02,89.49,91.02,1013048,91455440.82,0.42,DGC
2025-11-06,91.02,92.46,90.35,91.02,1048884,95671331.85,0.0,DGC
2025-11-07,90.44,91.02,88.82,89.2,1256189,112893705.42999999,-2.0,DGC
2025-11-10,89.87,89.97,87.67,87.67,1465134,130096573.53,-1.72,DGC
2025-11-11,87.76,88.91,87.19,87.95,1290902,113538058.155,0.32,DGC
2025-11-12,88.15,89.77,87.95,89.58,1103586,98067410.925,1.85,DGC
2025-11-13,90.35,95.81,90.25,95.81,8054113,749475485.2149999,6.95,DGC
2025-11-14,96.19,98.68,93.89,95.24,3808749,365639904.0,-0.59,DGC
2025-11-17,95.24,97.25,93.89,94.85,3029648,288748176.76,-0.41,DGC
2025-11-18,95.04,95.04,93.41,94.66,3422070,323513942.625,-0.2,DGC
2025-11-19,94.66,96.0,92.36,92.55,4654194,436993910.145,-2.23,DGC
2025-11-20,93.22,93.41,91.98,93.13,1563730,145325247.55,0.63,DGC
2025-11-21,92.36,92.74,91.12,92.74,1844489,170135665.36,-0.42,DGC
2025-11-24,92.74,93.32,91.79,91.98,1209041,111784908.25750001,-0.82,DGC
2025-11-25,91.79,92.46,89.77,90.06,2650461,241244960.22,-2.09,DGC
2025-11-26,90.06,91.79,89.87,91.79,1435187,130426206.59250002,1.92,DGC
2025-11-27,91.88,91.98,90.83,91.02,883538,80779670.49499999,-0.84,DGC
2025-11-28,91.02,91.59,90.25,90.35,986253,89554238.03250001,-0.74,DGC
2025-12-01,90.83,91.59,90.16,91.02,941793,85608983.7,0.74,DGC
2025-12-02,91.02,92.74,90.25,92.74,2031443,186257930.0625,1.89,DGC
2025-12-03,93.22,94.09,92.27,92.94,1700201,158339719.13,0.22,DGC
2025-12-04,92.84,93.89,92.46,92.94,1794516,166948309.77,0.0,DGC
2025-12-05,93.22,93.8,91.02,91.02,1469299,135564872.23499998,-2.07,DGC
2025-12-08,91.02,91.5,89.87,90.06,1523813,138076505.4625,-1.05,DGC
2025-12-09,90.92,91.31,89.77,90.92,1926562,174796970.26000002,0.95,DGC
2025-12-10,91.5,91.88,91.02,91.02,893931,81665066.505,0.11,DGC
2025-12-11,91.88,91.88,90.44,90.64,824198,75175099.58,-0.42,DGC
2025-12-12,90.73,90.73,88.05,88.15,2500632,223594010.27999997,-2.75,DGC
2025-12-15,88.24,89.1,88.24,89.1,903675,80128862.24999999,1.08,DGC
2025-12-16,85.27,88.15,82.88,82.88,18575630,1575120545.8500001,-6.98,DGC
2025-12-17,77.13,77.13,77.13,77.13,3940163,303904772.19,-6.94,DGC
2025-12-18,71.76,71.76,71.76,71.76,1040047,74633772.72,-6.96,DGC
2025-12-19,66.78,76.65,66.78,67.26,36763181,2550169958.0175004,-6.27,DGC
2025-12-22,67.07,71.67,66.97,71.47,6038104,418410416.68,6.26,DGC
2025-12-23,72.43,75.21,68.03,68.6,13412066,953162000.4549999,-4.02,DGC
2025-12-24,69.0,69.0,64.5,65.0,9758024,652567855.0,-5.25,DGC
2025-12-25,63.5,67.0,63.5,64.6,5444548,351990028.20000005,-0.62,DGC
2025-12-26,64.0,64.0,60.1,60.9,10121929,630090080.25,-5.73,DGC
2025-12-29,60.0,63.5,58.2,61.0,6348695,385207069.125,0.16,DGC
2025-12-30,62.2,65.2,61.6,65.2,7237123,459919166.65,6.89,DGC
2025-12-31,67.0,68.8,66.1,68.5,11132279,752542060.4,5.06,DGC
2026-01-05,68.6,68.7,65.0,65.5,6505134,435518721.3,-4.38,DGC
2026-01-06,65.2,66.3,62.7,63.0,5489950,353003785.0,-3.82,DGC
2026-01-07,63.2,65.5,63.2,64.1,3215762,205808767.99999997,1.75,DGC
2026-01-08,65.0,65.0,62.7,62.8,5234400,334347300.0,-2.03,DGC
2026-01-09,62.9,63.8,62.6,62.7,4030000,253890000.0,-0.16,DGC
2026-01-12,63.9,64.3,62.6,63.7,4044400,257324950.0,1.59,DGC
2026-01-13,64.0,64.3,62.9,63.1,4373300,278032547.5,-0.94,DGC
2026-01-14,63.1,64.8,62.9,63.9,4895300,311708227.5,1.27,DGC
2026-01-15,64.3,67.9,63.8,67.3,6973100,459004307.5,5.32,DGC
2026-01-16,68.0,68.1,66.0,66.0,4181100,280238227.5,-1.93,DGC
2026-01-19,66.0,66.8,65.1,65.1,3348700,220177025.0,-1.36,DGC
2026-01-20,65.3,66.0,64.3,64.5,3021000,196440525.00000003,-0.92,DGC
2026-01-21,64.3,69.0,64.0,69.0,10749300,715634647.5,6.98,DGC
2026-01-22,71.4,73.8,70.2,73.8,9095300,657590190.0,6.96,DGC
2026-01-23,76.0,77.9,71.5,73.9,8651600,647355970.0,0.14,DGC
2026-01-26,73.8,73.8,68.8,68.8,7179700,511912610.0,-6.9,DGC
2021-10-25,45.16,46.4,44.97,45.64,1082400,49295202.00000001,,BCM
2021-10-26,45.93,46.12,45.35,45.45,315700,14431436.250000002,-0.42,BCM
2021-10-27,45.88,48.61,44.97,47.84,1049000,49119425.0,5.26,BCM
2021-10-28,48.32,51.09,48.03,51.0,834300,41389623.0,6.61,BCM
2021-10-29,51.19,51.19,49.66,50.71,504600,25576912.5,-0.57,BCM
2021-11-01,50.81,50.81,49.27,49.85,685400,34396799.0,-1.7,BCM
2021-11-02,49.56,52.62,49.56,51.38,1102700,55995106.0,3.07,BCM
2021-11-03,51.57,52.62,49.56,50.71,837700,42819035.5,-1.3,BCM
2021-11-04,50.23,50.71,49.08,50.61,350500,17580203.75,-0.2,BCM
2021-11-05,50.23,51.86,50.23,51.67,589700,30073225.75,2.09,BCM
2021-11-08,52.15,54.54,51.95,53.58,714300,37897186.49999999,3.7,BCM
2021-11-09,53.58,54.54,53.1,53.58,373900,20078430.0,0.0,BCM
2021-11-10,53.87,53.87,51.86,51.86,602600,31856448.999999996,-3.21,BCM
2021-11-11,52.15,53.58,51.57,51.76,1151700,60193600.49999999,-0.19,BCM
2021-11-12,52.24,53.58,51.86,52.34,836600,43925683.0,1.12,BCM
2021-11-15,53.2,53.2,52.15,52.82,635000,33554987.5,0.92,BCM
2021-11-16,51.67,55.97,50.81,53.96,1137500,60404093.75,2.16,BCM
2021-11-17,53.96,56.45,53.48,56.45,844600,46524790.99999999,4.61,BCM
2021-11-18,56.83,58.36,56.64,56.64,755700,43163694.74999999,0.34,BCM
2021-11-19,56.45,56.93,54.06,54.54,644400,35760978.0,-3.71,BCM
2021-11-22,54.63,54.73,50.9,51.57,641600,33977532.0,-5.45,BCM
2021-11-23,51.09,52.62,50.14,52.62,275800,14236106.500000002,2.04,BCM
2021-11-24,52.62,52.72,51.19,51.76,280900,14627165.25,-1.63,BCM
2021-11-25,51.76,53.1,51.48,52.34,454000,23685180.0,1.12,BCM
2021-11-26,53.29,53.29,51.67,51.67,568600,29840128.000000004,-1.28,BCM
2021-11-29,50.71,51.67,50.61,50.81,278900,14209955.0,-1.66,BCM
2021-11-30,51.19,52.53,50.81,51.38,401800,20683659.5,1.12,BCM
2021-12-01,50.81,52.91,50.14,52.24,454900,23438722.500000004,1.67,BCM
2021-12-02,51.67,52.15,50.23,50.71,263000,13462970.0,-2.93,BCM
2021-12-03,50.61,51.28,47.17,47.17,599800,29424688.500000004,-6.98,BCM
2021-12-06,48.03,48.32,44.97,46.88,515300,24244865.0,-0.61,BCM
2021-12-07,46.93,48.7,46.5,47.74,250400,11885862.0,1.83,BCM
2021-12-08,47.84,49.56,47.74,47.94,342700,16542129.000000002,0.42,BCM
2021-12-09,48.7,51.28,48.61,51.28,528200,26392833.5,6.97,BCM
2021-12-10,53.6,53.6,51.48,51.86,661700,34828579.5,1.13,BCM
2021-12-13,52.06,53.6,52.06,53.5,515000,27194575.0,3.16,BCM
2021-12-14,55.43,56.88,55.05,56.78,1434300,80371000.5,6.13,BCM
2021-12-15,57.07,60.73,57.07,60.73,1560800,91931120.0,6.96,BCM
2021-12-16,61.79,64.98,61.79,64.88,1352600,85700736.0,6.83,BCM
2021-12-17,64.88,67.39,62.66,65.46,1361400,88623736.5,0.89,BCM
2021-12-20,64.59,66.52,61.7,65.55,814300,52595637.0,0.14,BCM
2021-12-21,63.24,67.19,63.14,65.46,696100,45077695.74999999,-0.14,BCM
2021-12-22,63.72,66.52,63.34,65.84,740200,48005671.0,0.58,BCM
2021-12-23,65.94,67.48,62.66,64.98,1343700,87696580.5,-1.31,BCM
2021-12-24,64.59,64.59,61.31,63.14,763200,48392604.0,-2.83,BCM
2021-12-27,63.14,64.11,61.31,62.66,549200,34492506.0,-0.76,BCM
2021-12-28,62.66,64.11,61.99,63.53,637800,40227640.5,1.39,BCM
2021-12-29,63.34,64.11,61.7,61.7,290700,18230523.75,-2.88,BCM
2021-12-30,61.7,62.66,61.02,61.7,295800,18271566.0,0.0,BCM
2021-12-31,61.5,61.89,59.77,61.7,264400,16185246.0,0.0,BCM
2022-01-04,61.99,63.63,60.83,63.43,639300,39937071.0,2.8,BCM
2022-01-05,64.11,66.32,63.34,63.63,1128300,72606105.00000001,0.32,BCM
2022-01-06,63.53,68.06,62.66,68.06,1644400,107835641.0,6.96,BCM
2022-01-07,69.02,72.78,69.02,72.78,1093200,77507880.0,6.94,BCM
2022-01-10,73.27,77.8,67.77,67.77,1151800,82529349.49999999,-6.88,BCM
2022-01-11,70.37,72.49,70.18,72.49,1176500,83981511.25000001,6.96,BCM
2022-01-12,72.49,77.12,68.45,77.03,1566000,115527735.00000001,6.26,BCM
2022-01-13,77.89,77.89,71.72,75.1,942300,71284995.0,-2.51,BCM
2022-01-14,70.47,75.1,70.47,73.27,283800,20526544.5,-2.44,BCM
2022-01-17,73.27,74.71,68.16,68.16,798400,56746279.99999999,-6.97,BCM
2022-01-18,67.67,68.45,63.63,65.55,426900,28314142.5,-3.83,BCM
2022-01-19,65.07,70.08,65.07,70.08,567300,38335297.49999999,6.91,BCM
2022-01-20,69.89,73.07,68.45,73.07,528300,37572695.99999999,4.27,BCM
2022-01-21,73.27,73.84,69.89,72.59,601600,43554336.00000001,-0.66,BCM
2022-01-24,71.24,73.36,68.45,69.41,582100,41104991.50000001,-4.38,BCM
2022-01-25,69.41,74.23,65.55,74.23,1108600,78549853.0,6.94,BCM
2022-01-26,74.42,77.12,72.3,74.42,720200,53701713.00000001,0.26,BCM
2022-01-27,74.23,77.03,73.27,74.62,816800,61086429.99999999,0.27,BCM
2022-01-28,73.75,76.54,72.78,76.35,569700,42644893.5,2.32,BCM
2022-02-07,76.93,77.12,74.71,76.83,436000,33309309.999999996,0.63,BCM
2022-02-08,75.68,79.05,75.29,78.09,595100,45839065.25,1.64,BCM
2022-02-09,77.12,79.53,76.16,77.89,701200,54465710.0,-0.26,BCM
2022-02-10,78.86,78.86,77.03,77.89,389300,30427688.0,0.0,BCM
2022-02-11,77.7,77.89,76.16,76.25,392600,30230200.0,-2.11,BCM
2022-02-14,73.17,76.93,73.17,76.06,506100,37872728.25000001,-0.25,BCM
2022-02-15,76.16,79.53,75.29,79.05,616200,47760121.50000001,3.93,BCM
2022-02-16,78.66,79.72,78.47,78.86,145500,11483951.25,-0.24,BCM
2022-02-17,78.76,81.94,77.31,81.46,462400,36930732.0,3.3,BCM
2022-02-18,80.59,82.81,79.44,80.69,418700,33865502.75,-0.95,BCM
2022-02-21,80.69,80.69,79.24,79.44,170000,13602550.0,-1.55,BCM
2022-02-22,77.99,79.05,76.64,78.76,260600,20355466.0,-0.86,BCM
2022-02-23,78.86,81.17,78.66,80.21,265900,21198877.5,1.84,BCM
2022-02-24,80.21,80.21,77.12,79.92,319700,25372990.5,-0.36,BCM
2022-02-25,79.63,81.94,78.86,79.15,643700,51428411.50000001,-0.96,BCM
2022-02-28,78.38,80.01,75.68,76.16,481500,37343936.25,-3.78,BCM
2022-03-01,76.16,77.03,74.13,74.13,641300,48329971.25,-2.67,BCM
2022-03-02,73.75,76.16,72.21,75.68,590800,43985060.0,2.09,BCM
2022-03-03,75.19,77.6,74.42,77.12,295700,22497595.25,1.9,BCM
2022-03-04,75.68,77.51,75.1,76.06,232200,17667517.5,-1.37,BCM
2022-03-07,74.23,75.97,73.84,73.84,305100,22720797.0,-2.92,BCM
2022-03-08,73.36,73.75,71.15,72.11,650900,47250458.25,-2.34,BCM
2022-03-09,71.43,72.01,68.93,68.93,581700,40908052.5,-4.41,BCM
2022-03-10,69.6,71.82,69.41,70.76,244100,17184029.75,2.65,BCM
2022-03-11,70.95,71.15,69.8,69.8,136300,9598927.500000002,-1.36,BCM
2022-03-14,69.02,69.6,65.65,68.16,411900,28053479.25,-2.35,BCM
2022-03-15,69.02,69.89,66.52,69.89,210400,14481832.0,2.54,BCM
2022-03-16,69.99,71.72,69.89,71.34,207200,14656291.999999996,2.07,BCM
2022-03-17,72.3,72.59,71.24,71.34,153800,11053221.500000002,0.0,BCM
2022-03-18,72.21,73.94,71.34,73.27,307500,22352175.0,2.71,BCM
2022-03-21,74.23,74.81,73.65,74.13,249300,18499306.500000004,1.17,BCM
2022-03-22,74.04,74.04,72.69,73.07,158800,11665448.000000002,-1.43,BCM
2022-03-23,73.94,74.13,72.4,72.98,145300,10659571.25,-0.12,BCM
2022-03-24,72.98,72.98,71.53,71.92,149800,10838404.500000002,-1.45,BCM
2022-03-25,71.92,72.49,71.15,71.24,168800,12102960.0,-0.95,BCM
2022-03-28,69.89,70.66,69.8,69.89,136100,9535166.0,-1.9,BCM
2022-03-29,72.21,72.21,69.41,69.41,270800,19175348.0,-0.69,BCM
2022-03-30,69.41,70.86,68.93,69.41,154500,10761311.25,0.0,BCM
2022-03-31,69.41,72.21,69.41,70.76,187900,13237085.250000002,1.94,BCM
2022-04-01,70.86,71.34,69.7,69.89,195600,13779530.999999998,-1.23,BCM
2022-04-04,69.99,72.3,69.99,71.15,212600,15064304.499999998,1.8,BCM
2022-04-05,72.21,73.27,71.63,71.63,361900,26123751.5,0.67,BCM
2022-04-06,71.15,72.11,70.28,71.82,188000,13411920.0,0.27,BCM
2022-04-07,72.21,72.21,69.99,69.99,195100,13871609.999999998,-2.55,BCM
2022-04-08,69.89,72.69,69.89,71.34,322100,22853800.249999996,1.93,BCM
2022-04-12,71.34,72.3,69.89,71.34,264000,18801420.0,0.0,BCM
2022-04-13,70.47,73.07,70.47,73.07,257800,18502306.0,2.43,BCM
2022-04-14,73.56,74.04,72.69,74.04,380100,27968708.250000004,1.33,BCM
2022-04-15,74.04,78.09,74.04,76.16,789800,59695058.50000001,2.86,BCM
2022-04-18,76.25,78.38,75.29,76.93,558400,42836260.0,1.01,BCM
2022-04-19,76.64,78.28,74.42,77.03,533700,40877417.25,0.13,BCM
2022-04-20,73.84,75.29,73.36,73.75,424900,31468094.0,-4.26,BCM
2022-04-21,72.3,72.49,70.08,70.37,315400,22491174.0,-4.58,BCM
2022-04-22,70.37,75.1,65.55,72.78,717900,50935004.99999999,3.42,BCM
2022-04-25,72.78,76.93,69.02,73.75,648900,47447568.0,1.33,BCM
2022-04-26,73.65,76.16,71.53,75.48,489200,36301086.0,2.35,BCM
2022-04-27,75.19,75.68,73.75,75.39,652900,48969132.25,-0.12,BCM
2022-04-28,76.16,80.59,75.87,80.01,1353600,105793992.0,6.13,BCM
2022-04-29,80.21,84.83,80.01,82.81,392300,32154869.5,3.5,BCM
2022-05-04,84.35,84.35,80.88,80.98,391600,32361824.0,-2.21,BCM
2022-05-05,80.98,84.64,75.39,82.91,993700,80469825.99999999,2.38,BCM
2022-05-06,80.11,80.98,77.41,77.6,493100,38967227.5,-6.4,BCM
2022-05-09,75.48,77.12,72.21,72.21,532500,39540787.5,-6.95,BCM
2022-05-10,67.19,77.22,67.19,77.22,418500,30217792.5,6.94,BCM
2022-05-11,77.51,81.65,73.27,81.65,511600,40170832.00000001,5.74,BCM
2022-05-12,81.46,81.46,75.97,75.97,426300,33556204.5,-6.96,BCM
2022-05-13,75.19,75.19,70.66,70.66,318800,23248490.0,-6.99,BCM
2022-05-16,70.95,73.46,65.75,65.75,310100,21389922.749999996,-6.95,BCM
2022-05-17,62.66,68.45,62.66,67.48,390300,25491468.75,2.63,BCM
2022-05-18,68.45,72.21,66.52,72.21,274400,19166154.0,7.01,BCM
2022-05-19,67.58,75.29,67.58,73.07,363000,25729440.0,1.19,BCM
2022-05-20,72.88,75.19,70.76,73.27,453800,33138744.999999996,0.27,BCM
2022-05-23,73.17,73.17,68.45,68.54,226800,16064811.000000002,-6.46,BCM
2022-05-24,68.64,71.34,67.48,71.34,208500,14532450.000000004,4.09,BCM
2022-05-25,72.21,72.3,69.7,71.92,288900,20665739.25,0.81,BCM
2022-05-26,71.72,71.72,68.83,71.72,359400,25516501.5,-0.28,BCM
2022-05-27,70.86,71.34,69.41,70.86,327100,23098984.249999996,-1.2,BCM
2022-05-30,71.05,71.05,69.41,70.37,122400,8625528.0,-0.69,BCM
2022-05-31,70.08,72.98,69.41,70.47,462000,32679570.0,0.14,BCM
2022-06-01,70.47,72.4,67.48,70.66,463200,32540958.0,0.27,BCM
2022-06-02,72.3,72.3,69.51,69.51,234200,16605951.0,-1.63,BCM
2022-06-03,69.51,70.76,68.35,68.93,311000,21579512.5,-0.83,BCM
2022-06-06,68.93,69.22,66.52,66.81,438700,29774569.000000004,-3.08,BCM
2022-06-07,66.52,68.93,64.2,68.83,372600,25008911.999999996,3.02,BCM
2022-06-08,69.31,69.8,68.25,69.41,239200,16550845.999999998,0.84,BCM
2022-06-09,69.51,69.6,68.06,69.41,92000,6361340.000000001,0.0,BCM
2022-06-10,68.06,71.24,68.06,68.45,308600,21278741.5,-1.38,BCM
2022-06-13,67.0,68.45,65.17,65.55,283400,18858144.5,-4.24,BCM
2022-06-14,65.07,67.58,63.82,65.55,225900,14797579.499999998,0.0,BCM
2022-06-15,65.55,66.52,63.05,64.69,218800,14211607.0,-1.31,BCM
2022-06-16,66.23,66.52,65.07,66.52,138900,9179206.5,2.83,BCM
2022-06-17,64.88,66.9,64.59,65.26,116900,7646136.75,-1.89,BCM
2022-06-20,65.46,65.94,62.76,62.76,123600,7938827.999999999,-3.83,BCM
2022-06-21,64.11,64.11,60.73,61.31,146500,9165772.5,-2.31,BCM
2022-06-22,62.66,62.66,59.58,59.77,142600,8722485.5,-2.51,BCM
2022-06-23,59.67,62.18,58.13,61.02,114100,6874525.0,2.09,BCM
2022-06-24,62.18,62.18,59.96,60.06,36900,2254405.5,-1.57,BCM
2022-06-27,60.06,61.7,58.32,59.87,161400,9681982.5,-0.32,BCM
2022-06-28,59.87,61.5,59.29,60.73,101400,6119236.5,1.44,BCM
2022-06-29,60.73,63.24,60.54,62.18,112500,6938156.25,2.39,BCM
2022-06-30,62.18,64.59,60.25,64.59,238400,14995956.0,3.88,BCM
2022-07-01,63.43,64.2,60.73,60.93,94100,5864547.25,-5.67,BCM
2022-07-04,61.22,62.18,60.73,60.73,26100,1597711.5,-0.33,BCM
2022-07-05,60.73,61.7,58.81,59.77,100200,6037300.500000001,-1.58,BCM
2022-07-06,58.32,60.35,57.17,57.17,134500,7834961.25,-4.35,BCM
2022-07-07,57.26,58.23,56.88,57.46,63800,3665788.5,0.51,BCM
2022-07-08,57.84,59.0,56.4,56.78,126600,7280133.0,-1.18,BCM
2022-07-11,56.11,57.75,56.11,56.97,65800,3733163.0,0.33,BCM
2022-07-12,57.46,59.48,57.07,59.19,125100,7293330.0,3.9,BCM
2022-07-13,59.38,59.38,58.71,58.81,48100,2841267.0,-0.64,BCM
2022-07-14,58.81,61.5,58.61,61.31,131900,7921584.250000001,4.25,BCM
2022-07-15,61.89,62.18,59.77,60.54,116800,7135896.0,-1.26,BCM
2022-07-18,61.5,61.5,59.77,60.64,63500,3864133.7500000005,0.17,BCM
2022-07-19,60.64,61.12,58.81,59.29,107600,6452234.0,-2.23,BCM
2022-07-20,59.77,61.31,59.09,60.73,114700,6907807.5,2.43,BCM
2022-07-21,60.73,61.7,59.96,59.96,89100,5398346.250000001,-1.27,BCM
2022-07-22,59.96,64.11,59.96,64.11,468700,29075804.5,6.92,BCM
2022-07-25,65.17,66.42,64.59,65.36,180700,11815069.5,1.95,BCM
2022-07-26,64.59,66.04,64.59,66.04,116000,7576540.0,1.04,BCM
2022-07-27,64.78,66.04,64.2,66.04,184000,12008760.0,0.0,BCM
2022-07-28,66.52,69.31,65.65,69.31,434600,29421333.499999996,4.95,BCM
2022-07-29,70.28,72.21,69.6,70.86,414800,29341915.0,2.24,BCM
2022-08-01,71.24,73.27,70.76,72.69,222600,16024973.999999998,2.58,BCM
2022-08-02,72.69,73.27,70.95,72.88,294400,21328543.999999996,0.26,BCM
2022-08-03,71.43,74.23,71.43,72.11,274900,19875270.000000004,-1.06,BCM
2022-08-04,72.4,74.23,71.43,73.94,262500,19162500.0,2.54,BCM
2022-08-05,75.68,75.68,73.94,75.19,214000,16076215.0,1.69,BCM
2022-08-08,75.19,75.58,73.75,75.48,176600,13245000.0,0.39,BCM
2022-08-09,75.1,75.97,74.42,75.48,130000,9781525.0,0.0,BCM
2022-08-10,75.39,77.7,75.19,77.12,262700,20057145.0,2.17,BCM
2022-08-11,77.12,77.8,75.19,76.64,202500,15529218.75,-0.62,BCM
2022-08-12,76.64,79.05,75.68,78.09,232200,17964153.000000004,1.89,BCM
2022-08-15,78.28,78.28,75.77,77.51,183000,14175179.999999998,-0.74,BCM
2022-08-16,77.51,77.51,76.16,77.12,60400,4655330.0,-0.5,BCM
2022-08-17,77.03,78.57,76.06,78.57,412900,32023491.750000004,1.88,BCM
2022-08-18,78.18,78.47,76.16,77.31,149500,11590735.0,-1.6,BCM
2022-08-19,77.12,78.57,76.64,77.12,145200,11233035.0,-0.25,BCM
2022-08-22,76.16,82.52,76.16,82.52,700100,55545934.0,7.0,BCM
2022-08-23,83.68,86.67,83.1,85.8,210900,17886956.25,3.97,BCM
2022-08-24,85.8,86.67,83.87,85.8,224500,19202607.500000004,0.0,BCM
2022-08-25,85.8,89.85,85.8,87.34,124200,10829929.499999998,1.79,BCM
2022-08-26,87.63,87.73,83.48,87.24,199100,17226132.000000004,-0.11,BCM
2022-08-29,84.64,86.28,82.23,85.8,234900,19904838.750000004,-1.65,BCM
2022-08-30,85.8,88.21,85.8,87.63,150100,13037686.0,2.13,BCM
2022-08-31,87.63,88.69,86.38,88.69,207100,18193217.25,1.21,BCM
2022-09-05,87.05,89.65,87.05,87.24,150700,13223548.25,-1.63,BCM
2022-09-06,87.53,87.53,85.7,85.7,175500,15200932.5,-1.77,BCM
2022-09-07,85.03,85.32,80.98,84.74,500400,42042357.0,-1.12,BCM
2022-09-08,84.83,85.51,83.39,84.83,114200,9665888.0,0.11,BCM
2022-09-09,84.83,88.69,84.83,86.57,203400,17539181.999999996,2.05,BCM
2022-09-12,87.05,87.73,85.8,86.86,142081,12341155.66,0.33,BCM
2022-09-13,86.76,87.73,84.35,87.73,233984,20272958.720000003,1.0,BCM
2022-09-14,85.61,88.21,85.61,88.21,169496,14730897.36,0.55,BCM
2022-09-15,88.11,94.38,87.44,94.38,422291,38461208.5525,6.99,BCM
2022-09-16,93.99,96.31,93.99,94.47,246441,23335498.29,0.1,BCM
2022-09-19,94.47,98.14,89.65,93.8,283245,26629278.675,-0.71,BCM
2022-09-20,95.44,95.44,88.21,93.03,304256,28304935.68,-0.82,BCM
2022-09-21,93.03,95.25,91.58,92.84,120560,11233178.000000002,-0.2,BCM
2022-09-22,90.81,93.99,90.81,92.64,82857,7628022.5625,-0.22,BCM
2022-09-23,93.41,93.41,89.65,91.29,151558,13934242.520000001,-1.46,BCM
2022-09-26,91.1,91.1,84.93,90.43,710093,63475213.27,-0.94,BCM
2022-09-27,90.14,90.14,87.24,89.65,153343,13692379.827499999,-0.86,BCM
2022-09-28,85.7,89.27,85.7,87.73,165854,14445883.400000002,-2.14,BCM
2022-09-29,87.63,89.46,81.65,81.65,160222,13634491.645,-6.93,BCM
2022-09-30,80.01,87.34,77.12,87.34,464506,38531933.965,6.97,BCM
2022-10-03,87.44,87.53,81.27,86.76,139358,11949948.5,-0.66,BCM
2022-10-04,86.76,86.76,82.91,85.12,54952,4692213.9,-1.89,BCM
2022-10-05,85.22,88.21,83.77,86.96,144372,12421766.879999999,2.16,BCM
2022-10-06,83.97,86.76,82.81,85.8,117903,10002301.005,-1.33,BCM
2022-10-07,82.3,85.7,79.87,82.11,401501,33121824.995,-4.3,BCM
2022-10-10,77.35,85.02,76.96,85.02,99265,8049150.687499999,3.54,BCM
2022-10-11,85.02,85.02,79.97,79.97,84042,6933044.79,-5.94,BCM
2022-10-12,79.97,82.59,79.97,82.59,136550,11098784.0,3.28,BCM
2022-10-13,82.59,82.59,80.65,82.59,49701,4080700.605,0.0,BCM
2022-10-14,82.59,82.98,80.75,82.59,107700,8855901.75,0.0,BCM
2022-10-17,81.62,81.62,80.55,81.62,59221,4817776.402500001,-1.17,BCM
2022-10-18,81.62,84.54,81.62,83.57,67386,5582087.775,2.39,BCM
2022-10-19,83.57,83.57,82.4,82.59,55471,4605895.8075,-1.17,BCM
2022-10-20,81.62,82.59,80.65,82.59,44721,3660972.8625000003,0.0,BCM
2022-10-21,81.72,81.72,78.71,81.14,101391,8194674.097499999,-1.76,BCM
2022-10-24,81.23,81.23,78.22,79.68,76738,6145946.42,-1.8,BCM
2022-10-25,79.68,79.68,76.38,79.68,87444,6895396.62,0.0,BCM
2022-10-26,78.71,79.58,77.15,79.58,49800,3921999.0,-0.13,BCM
2022-10-27,79.49,79.49,77.74,79.39,131826,10417879.214999998,-0.24,BCM
2022-10-28,79.39,79.68,78.22,79.49,73504,5821149.279999999,0.13,BCM
2022-10-31,76.18,79.49,76.18,79.49,127242,9903881.07,0.0,BCM
2022-11-01,77.83,79.19,77.74,78.81,80017,6272732.672499999,-0.86,BCM
2022-11-02,78.81,78.81,77.35,78.22,82401,6451792.2975,-0.75,BCM
2022-11-03,78.03,78.03,75.79,76.76,102410,7901187.525,-1.87,BCM
2022-11-04,75.79,75.79,71.91,71.91,123200,9098320.0,-6.32,BCM
2022-11-07,70.93,72.88,66.95,72.88,233914,16586841.739999998,1.35,BCM
2022-11-08,68.02,72.59,67.92,72.59,82603,5805338.84,-0.4,BCM
2022-11-09,72.59,73.17,70.16,72.39,98205,7078370.8875,-0.28,BCM
2022-11-10,69.48,72.59,68.99,71.23,86721,6120117.772500001,-1.6,BCM
2022-11-11,71.23,71.52,69.96,71.52,50611,3596291.1324999994,0.41,BCM
2022-11-14,68.12,70.45,68.12,70.45,63095,4371537.075,-1.5,BCM
2022-11-15,68.99,70.35,66.95,70.35,126002,8714298.32,-0.14,BCM
2022-11-16,67.92,72.88,67.24,72.68,103056,7232470.080000001,3.31,BCM
2022-11-17,72.68,76.76,71.81,76.67,94341,7026517.680000001,5.49,BCM
2022-11-18,77.44,77.44,72.97,74.82,229523,17367431.6025,-2.41,BCM
2022-11-21,75.02,75.02,73.46,74.34,24134,1797017.6400000001,-0.64,BCM
2022-11-22,75.5,75.5,69.19,72.88,111953,8202516.4275,-1.96,BCM
2022-11-23,72.78,72.88,71.23,72.88,50134,3631832.295,0.0,BCM
2022-11-24,72.78,72.88,70.06,72.88,125802,9076614.3,0.0,BCM
2022-11-25,72.88,72.88,71.13,72.78,62200,4504368.499999999,-0.14,BCM
2022-11-28,72.78,74.82,71.61,74.82,300825,22112893.687499996,2.8,BCM
2022-11-29,75.11,76.76,74.14,76.76,85354,6460657.645,2.59,BCM
2022-11-30,77.15,79.68,76.76,78.51,79573,6208683.325,2.28,BCM
2022-12-01,78.12,79.1,77.83,78.51,97319,7628836.41,0.0,BCM
2022-12-02,78.51,78.51,77.44,78.51,105908,8286506.69,0.0,BCM
2022-12-05,79.87,79.87,78.22,79.68,119080,9456142.799999999,1.49,BCM
2022-12-06,77.74,78.81,77.74,77.74,117933,9199658.4975,-2.43,BCM
2022-12-07,75.89,77.74,75.79,76.96,121146,9279177.87,-1.0,BCM
2022-12-08,74.82,78.12,74.82,78.12,97750,7474942.5,1.51,BCM
2022-12-09,77.74,77.74,76.76,77.25,148227,11468693.557500001,-1.11,BCM
2022-12-12,77.25,79.29,75.79,75.79,32363,2492921.8900000006,-1.89,BCM
2022-12-13,75.99,77.74,75.5,77.74,27800,2133441.5,2.57,BCM
2022-12-14,77.74,77.83,76.67,77.74,69340,5373503.300000001,0.0,BCM
2022-12-15,76.28,77.74,76.28,77.64,101750,7833223.75,-0.13,BCM
2022-12-16,76.38,78.9,76.38,77.74,67512,5222053.199999999,0.13,BCM
2022-12-19,77.06,77.25,75.99,77.06,144580,11109527.200000001,-0.87,BCM
2022-12-20,77.06,77.54,74.92,77.25,87490,6709826.825000001,0.25,BCM
2022-12-21,76.76,77.25,75.5,77.25,150106,11511629.139999999,0.0,BCM
2022-12-22,77.25,77.74,75.6,77.74,103070,7944893.274999999,0.63,BCM
2022-12-23,77.54,77.54,75.99,77.54,139593,10769948.932500001,-0.26,BCM
2022-12-26,77.44,81.53,75.79,75.79,130753,10151336.0375,-2.26,BCM
2022-12-27,75.79,77.64,75.79,77.64,85564,6564042.260000001,2.44,BCM
2022-12-28,77.74,77.74,76.28,77.64,102400,7920639.999999999,0.0,BCM
2022-12-29,77.35,77.35,76.28,76.96,88000,6774680.0,-0.88,BCM
2022-12-30,76.76,78.32,75.89,78.32,385866,29836123.784999996,1.77,BCM
2023-01-03,77.74,81.62,77.25,81.62,110360,8779965.700000001,4.21,BCM
2023-01-04,81.62,81.62,80.07,81.62,137993,11209516.3725,0.0,BCM
2023-01-05,81.53,81.53,80.36,81.43,76923,6247109.1375,-0.23,BCM
2023-01-06,80.26,81.14,79.68,80.55,186561,15000903.6075,-1.08,BCM
2023-01-09,80.17,80.17,79.1,79.97,115029,9185353.222499998,-0.72,BCM
2023-01-10,79.68,79.68,78.71,79.68,135272,10745669.5,-0.36,BCM
2023-01-11,79.68,79.68,78.51,79.68,77661,6165312.6375,0.0,BCM
2023-01-12,78.9,79.49,78.22,79.49,154304,12193873.599999998,-0.24,BCM
2023-01-13,79.58,79.58,78.42,79.58,97960,7767248.399999999,0.11,BCM
2023-01-16,79.19,79.58,78.51,79.58,65300,5172739.499999999,0.0,BCM
2023-01-17,79.58,82.59,79.19,81.14,121707,9812626.875,1.96,BCM
2023-01-18,81.43,82.59,81.23,82.11,91557,7493024.88,1.2,BCM
2023-01-19,82.5,82.5,81.23,81.91,91265,7486924.274999999,-0.24,BCM
2023-01-27,82.79,82.79,80.65,82.79,79460,6535982.300000001,1.07,BCM
2023-01-30,81.62,82.4,81.53,82.4,69504,5698459.200000001,-0.47,BCM
2023-01-31,82.21,82.4,81.33,82.4,72659,5964214.015000001,0.0,BCM
2023-02-01,82.4,82.89,81.43,81.62,95577,7845438.045000001,-0.95,BCM
2023-02-02,81.62,81.62,80.65,81.62,88419,7195317.172499999,0.0,BCM
2023-02-03,82.4,82.4,81.62,81.62,80531,6604347.3100000005,0.0,BCM
2023-02-06,82.11,82.11,81.53,81.62,69465,5685189.2625,0.0,BCM
2023-02-07,81.62,82.3,81.62,81.62,128327,10495865.33,0.0,BCM
2023-02-08,81.14,83.37,81.04,82.11,80775,6616684.125000001,0.6,BCM
2023-02-09,82.3,82.3,80.94,82.3,57060,4676637.6,0.23,BCM
2023-02-10,82.3,82.3,81.14,82.11,86101,7057053.2125,-0.23,BCM
2023-02-13,82.5,82.5,78.42,81.43,76529,6215111.412500001,-0.83,BCM
2023-02-14,80.26,82.21,80.26,82.11,80136,6507844.5600000005,0.84,BCM
2023-02-15,80.94,82.5,80.94,82.5,50364,4115746.08,0.47,BCM
2023-02-16,82.59,82.59,81.33,82.59,81700,6721867.5,0.11,BCM
2023-02-17,82.59,82.69,81.62,82.5,76030,6261070.5,-0.11,BCM
2023-02-20,82.59,83.57,82.11,83.57,82424,6837895.039999999,1.3,BCM
2023-02-21,83.57,83.57,82.4,83.08,91974,7648097.97,-0.59,BCM
2023-02-22,82.11,82.59,80.85,82.11,92448,7572877.919999999,-1.17,BCM
2023-02-23,82.5,82.5,80.36,82.21,123916,10147791.03,0.12,BCM
2023-02-24,80.94,82.11,80.26,81.72,97702,7939020.265,-0.6,BCM
2023-02-27,78.71,81.14,78.71,81.04,90528,7233187.2,-0.83,BCM
2023-02-28,81.62,81.62,80.26,81.33,39801,3232139.7075,0.36,BCM
2023-03-01,79.58,81.91,79.58,81.91,44630,3603649.35,0.71,BCM
2023-03-02,81.62,81.82,81.04,81.62,32888,2681194.2,-0.35,BCM
2023-03-03,81.62,82.11,79.19,81.14,94211,7632504.165,-0.59,BCM
2023-03-06,81.53,81.62,80.55,81.33,60615,4925423.3625,0.23,BCM
2023-03-07,82.11,82.11,80.85,81.62,46102,3765265.595,0.36,BCM
2023-03-08,80.65,82.11,80.26,82.11,120100,9762028.25,0.6,BCM
2023-03-09,82.11,82.11,80.75,81.62,120920,9872815.700000001,-0.6,BCM
2023-03-10,80.65,81.62,79.97,81.43,148010,11976599.175,-0.23,BCM
2023-03-13,81.14,81.43,80.07,81.33,115803,9379174.4775,-0.12,BCM
2023-03-14,80.26,80.94,79.87,80.75,131907,10612577.685,-0.71,BCM
2023-03-15,80.75,80.94,80.65,80.85,84306,6811714.035,0.12,BCM
2023-03-16,80.75,81.14,79.29,79.87,105012,8428525.65,-1.21,BCM
2023-03-17,80.17,80.17,78.9,80.07,46911,3744787.8525,0.25,BCM
2023-03-20,80.46,80.46,78.22,79.29,93917,7476497.577500001,-0.97,BCM
2023-03-21,79.29,79.68,78.22,79.68,93006,7367702.805,0.49,BCM
2023-03-22,79.68,79.68,78.22,79.19,158602,12560088.885,-0.61,BCM
2023-03-23,79.19,79.58,78.22,79.58,80010,6332191.425,0.49,BCM
2023-03-24,80.17,80.17,79.0,79.68,92100,7345435.5,0.13,BCM
2023-03-27,79.68,79.87,78.71,79.87,97810,7779073.825,0.24,BCM
2023-03-28,80.17,80.17,79.0,79.97,88801,7088761.8275,0.13,BCM
2023-03-29,79.97,79.97,78.22,79.87,138701,11027769.757499998,-0.13,BCM
2023-03-30,79.78,79.97,79.0,79.97,78211,6231852.48,0.13,BCM
2023-03-31,79.29,80.55,79.29,80.55,129606,10358111.52,0.73,BCM
2023-04-03,80.65,81.14,79.49,81.14,124206,10011624.63,0.73,BCM
2023-04-04,81.14,81.14,79.39,79.68,150002,12050785.675,-1.8,BCM
2023-04-05,80.85,80.85,78.9,78.9,68502,5471597.25,-0.98,BCM
2023-04-06,78.9,79.19,78.22,78.22,78811,6197105.9575,-0.86,BCM
2023-04-07,78.61,78.61,77.74,77.93,55321,4327346.922499999,-0.37,BCM
2023-04-10,77.44,77.83,76.86,77.74,101403,7855436.9025,-0.24,BCM
2023-04-11,77.74,77.93,77.06,77.93,35210,2734584.6500000004,0.24,BCM
2023-04-12,77.93,78.12,76.96,77.74,96601,7504690.1875,-0.24,BCM
2023-04-13,77.83,77.83,77.15,77.54,18709,1451584.5375,-0.26,BCM
2023-04-14,77.64,77.93,77.06,77.06,16051,1242708.5475,-0.62,BCM
2023-04-17,77.64,77.64,76.38,77.15,54905,4238803.2625,0.12,BCM
2023-04-18,77.15,77.25,76.38,77.25,47311,3643301.8324999996,0.13,BCM
2023-04-19,77.25,77.25,76.38,76.96,39000,3001439.9999999995,-0.38,BCM
2023-04-20,77.25,77.25,76.57,77.15,25102,1934234.61,0.25,BCM
2023-04-21,77.15,77.15,76.47,76.86,27402,2107419.315,-0.38,BCM
2023-04-24,76.86,76.86,76.08,76.86,40703,3120495.495,0.0,BCM
2023-04-25,76.38,76.47,75.31,76.47,68604,5224709.13,-0.51,BCM
2023-04-26,76.47,76.47,75.6,76.47,24133,1840201.5825,0.0,BCM
2023-04-27,75.79,76.28,75.5,76.28,25101,1906734.7125000001,-0.25,BCM
2023-04-28,76.18,76.47,75.7,76.47,27400,2088017.0000000002,0.25,BCM
2023-05-04,75.79,75.89,75.31,75.89,63213,4786488.36,-0.76,BCM
2023-05-05,75.21,75.7,74.63,75.7,75520,5687411.2,-0.25,BCM
2023-05-08,75.7,75.89,74.72,75.89,79541,6009322.55,0.25,BCM
2023-05-09,75.89,75.89,74.72,75.5,96619,7294734.5,-0.51,BCM
2023-05-10,75.5,75.5,74.82,75.4,81633,6147373.065,-0.13,BCM
2023-05-11,75.4,75.4,74.82,75.31,30630,2304371.475,-0.12,BCM
2023-05-12,75.31,75.31,74.72,75.31,91221,6856398.4125,0.0,BCM
2023-05-15,74.92,75.31,74.92,75.21,35313,2651653.17,-0.13,BCM
2023-05-16,75.31,75.31,74.92,75.21,19901,1496306.4375,0.0,BCM
2023-05-17,75.21,75.4,74.82,75.31,40505,3045368.4250000003,0.13,BCM
2023-05-18,75.5,76.28,75.02,76.28,34208,2591940.16,1.29,BCM
2023-05-19,76.28,76.28,74.92,75.7,37153,2816011.6350000002,-0.76,BCM
2023-05-22,75.11,75.6,74.63,75.6,65507,4928419.144999999,-0.13,BCM
2023-05-23,74.82,75.21,74.53,74.53,50550,3779749.8749999995,-1.42,BCM
2023-05-24,74.53,74.82,74.04,74.82,23800,1774349.4999999998,0.39,BCM
2023-05-25,74.92,75.31,74.14,75.21,29802,2232020.79,0.52,BCM
2023-05-26,75.21,75.21,74.63,75.21,18611,1397034.7149999999,0.0,BCM
2023-05-29,75.31,75.6,74.72,75.6,57626,4339669.995,0.52,BCM
2023-05-30,75.6,75.99,75.4,75.79,35519,2688610.7049999996,0.25,BCM
2023-05-31,75.6,75.79,75.02,75.79,36755,2776840.25,0.0,BCM
2023-06-01,75.79,75.79,75.11,75.5,32300,2440184.25,-0.38,BCM
2023-06-02,75.5,75.79,75.11,75.79,67199,5076716.452500001,0.38,BCM
2023-06-05,75.79,75.79,75.11,75.6,50763,3836286.8174999994,-0.25,BCM
2023-06-06,76.08,76.08,75.31,75.7,48741,3694202.2425,0.13,BCM
2023-06-07,75.7,77.54,75.11,77.35,318257,24322791.225000005,2.18,BCM
2023-06-08,77.35,77.35,76.96,77.06,312060,24084790.799999997,-0.37,BCM
2023-06-09,76.38,77.93,76.38,77.74,468561,36129567.3075,0.88,BCM
2023-06-12,78.71,79.68,77.74,79.68,375298,29630715.345,2.5,BCM
2023-06-13,80.65,80.65,77.83,79.1,363515,28920344.6125,-0.73,BCM
2023-06-14,78.32,79.68,78.12,78.51,345402,27168457.815,-0.75,BCM
2023-06-15,78.51,78.51,77.74,77.74,434127,33916171.875,-0.98,BCM
2023-06-16,77.74,79.0,77.74,78.9,342075,26799865.875,1.49,BCM
2023-06-19,77.74,78.9,77.74,78.71,305862,23940583.395,-0.24,BCM
2023-06-20,79.19,80.46,78.32,79.68,398283,31628648.737499997,1.23,BCM
2023-06-21,80.65,80.65,79.68,79.78,265190,21265586.099999998,0.13,BCM
2023-06-22,80.65,80.65,78.51,79.0,452889,36096385.5225,-0.98,BCM
2023-06-23,79.58,79.58,78.12,78.32,342847,27050628.3,-0.86,BCM
2023-06-26,78.32,79.0,77.83,79.0,368512,28942011.2,0.87,BCM
2023-06-27,78.9,79.49,78.22,78.71,271428,21396669.24,-0.37,BCM
2023-06-28,79.19,79.19,77.44,77.74,349809,27421527.51,-1.23,BCM
2023-06-29,77.64,78.03,76.96,76.96,326118,25240717.904999997,-1.0,BCM
2023-06-30,76.96,78.22,76.96,76.96,480529,37132878.474999994,0.0,BCM
2023-07-03,78.03,79.0,76.76,78.61,321088,25076972.800000004,2.14,BCM
2023-07-04,78.61,78.61,77.25,78.51,258830,20252153.35,-0.13,BCM
2023-07-05,78.51,78.51,77.44,77.83,281830,22003172.675,-0.87,BCM
2023-07-06,77.54,77.83,76.76,77.54,303173,23470895.727500003,-0.37,BCM
2023-07-07,77.25,77.83,76.96,77.83,301205,23333598.337499995,0.37,BCM
2023-07-10,78.22,78.22,77.54,78.22,278023,21699695.150000002,0.5,BCM
2023-07-11,78.03,79.19,77.83,78.71,408410,32035680.4,0.63,BCM
2023-07-12,79.19,79.19,77.74,78.42,343460,27007977.1,-0.37,BCM
2023-07-13,78.81,78.9,78.12,78.71,414440,32589489.400000002,0.37,BCM
2023-07-14,79.19,79.29,77.93,78.61,349651,27536764.505000003,-0.13,BCM
2023-07-17,78.71,78.71,77.64,77.74,330860,25873252.0,-1.11,BCM
2023-07-18,77.74,78.03,77.25,77.54,352705,27384016.2,-0.26,BCM
2023-07-19,77.64,78.42,77.54,77.83,321410,25024179.075,0.37,BCM
2023-07-20,78.22,78.22,77.25,78.03,268344,20912047.92,0.26,BCM
2023-07-21,77.25,77.83,76.86,77.35,541701,41885675.5725,-0.87,BCM
2023-07-24,77.54,77.54,76.67,76.96,171328,13222666.719999999,-0.5,BCM
2023-07-25,76.76,76.76,75.79,75.79,144177,10997100.675,-1.52,BCM
2023-07-26,75.99,76.28,75.89,76.18,58144,4423886.239999999,0.51,BCM
2023-07-27,76.67,76.67,75.7,76.28,70309,5366685.970000001,0.13,BCM
2023-07-28,76.08,76.08,75.6,75.79,114103,8658991.4125,-0.64,BCM
2023-07-31,75.31,78.71,75.31,78.71,159957,12318288.569999998,3.85,BCM
2023-08-01,77.64,77.74,76.38,76.76,216661,16711062.93,-2.48,BCM
2023-08-02,76.47,76.67,75.5,75.7,139654,10625574.59,-1.38,BCM
2023-08-03,75.7,76.18,75.02,75.21,143330,10825356.575,-0.65,BCM
2023-08-04,76.08,76.08,74.92,75.02,177285,13389449.624999998,-0.25,BCM
2023-08-07,75.02,75.31,74.34,74.53,255915,19142442.0,-0.65,BCM
2023-08-08,74.53,75.21,74.43,74.53,155904,11642131.200000001,0.0,BCM
2023-08-09,74.53,74.82,73.85,73.95,154740,11495247.75,-0.78,BCM
2023-08-10,73.95,73.95,71.91,71.91,344234,25104985.62,-2.76,BCM
2023-08-11,72.0,72.39,69.87,72.0,285095,20402823.675,0.13,BCM
2023-08-14,72.29,72.29,70.93,71.42,182863,13117220.1475,-0.81,BCM
2023-08-15,71.42,71.81,70.06,71.13,252794,17974917.37,-0.41,BCM
2023-08-16,71.13,71.13,69.77,70.84,317145,22427701.5375,-0.41,BCM
2023-08-17,70.45,70.74,69.28,69.96,233486,16369119.745000001,-1.24,BCM
2023-08-18,69.38,69.38,66.08,66.08,387353,26235418.689999998,-5.55,BCM
2023-08-21,67.82,67.82,65.59,67.44,161723,10862529.6025,2.06,BCM
2023-08-22,67.44,67.44,63.94,66.56,238303,15810212.535,-1.3,BCM
2023-08-23,66.17,66.56,64.42,65.78,201156,13222486.770000003,-1.17,BCM
2023-08-24,65.1,65.78,64.13,65.1,265367,17256152.5925,-1.03,BCM
2023-08-25,65.1,65.1,64.23,64.62,238265,15430637.0625,-0.74,BCM
2023-08-28,64.72,67.63,64.72,67.44,380826,25183071.314999998,4.36,BCM
2023-08-29,69.67,69.67,67.73,69.28,425813,29418355.637500003,2.73,BCM
2023-08-30,69.28,69.77,67.05,69.77,437060,30142935.55,0.71,BCM
2023-08-31,70.74,70.74,68.7,70.16,338313,23710666.605000004,0.56,BCM
2023-09-05,70.16,70.16,68.99,69.28,256720,17879906.200000003,-1.25,BCM
2023-09-06,69.28,69.28,68.02,69.19,321042,22133438.084999997,-0.13,BCM
2023-09-07,69.28,69.28,68.21,68.99,284285,19598607.9,-0.29,BCM
2023-09-08,68.89,70.84,68.12,70.55,419729,29213138.400000002,2.26,BCM
2023-09-11,70.93,71.42,68.99,68.99,383838,26900326.635000005,-2.21,BCM
2023-09-12,68.7,69.77,68.21,69.77,274486,18970413.675,1.13,BCM
2023-09-13,69.09,69.28,68.12,68.99,515839,35525831.93,-1.12,BCM
2023-09-14,68.02,68.89,67.14,68.31,312288,21263689.92,-0.99,BCM
2023-09-15,68.02,68.02,66.56,67.05,320807,21626401.8875,-1.84,BCM
2023-09-18,66.17,67.34,65.01,66.08,295023,19515771.45,-1.45,BCM
2023-09-19,65.98,66.08,64.13,66.08,296345,19430600.787499998,0.0,BCM
2023-09-20,65.1,68.02,64.81,68.02,261148,17363077.65,2.94,BCM
2023-09-21,68.99,68.99,67.05,68.6,366937,25101242.8275,0.85,BCM
2023-09-22,67.14,67.53,65.49,67.53,333121,22293290.122500006,-1.56,BCM
2023-09-25,67.05,67.14,65.3,66.08,249930,16593477.525,-2.15,BCM
2023-09-26,65.59,65.98,64.04,64.04,237940,15445280.250000002,-3.09,BCM
2023-09-27,63.26,64.33,62.19,64.33,234165,14875917.037500001,0.45,BCM
2023-09-28,66.08,66.08,63.26,65.3,134102,8740768.36,1.51,BCM
2023-09-29,65.98,67.53,65.1,67.53,186561,12412836.135,3.42,BCM
2023-10-02,67.73,67.73,66.17,67.44,101518,6828862.0649999995,-0.13,BCM
2023-10-03,66.17,66.56,65.2,66.56,138287,9143882.1575,-1.3,BCM
2023-10-04,64.62,67.05,64.62,67.05,126756,8344981.260000001,0.74,BCM
2023-10-05,66.17,67.05,65.49,66.95,86775,5763161.624999999,-0.15,BCM
2023-10-06,66.56,67.53,65.69,67.53,161547,10795782.1425,0.87,BCM
2023-10-09,67.44,67.44,66.46,66.95,96671,6483965.647499999,-0.86,BCM
2023-10-10,66.95,66.95,66.37,66.95,141181,9431596.705,0.0,BCM
2023-10-11,66.85,66.85,65.69,66.37,169057,11232147.08,-0.87,BCM
2023-10-12,66.27,66.27,65.2,65.69,296867,19550918.4525,-1.02,BCM
2023-10-13,65.1,65.2,64.33,64.81,249842,16204752.12,-1.34,BCM
2023-10-16,64.72,65.88,63.84,63.84,295546,19083405.22,-1.5,BCM
2023-10-17,64.13,64.23,62.38,62.38,316599,20034384.72,-2.29,BCM
2023-10-18,62.09,62.67,59.95,61.02,300317,18449224.102500003,-2.18,BCM
2023-10-19,61.9,61.9,60.25,61.22,154495,9473247.1625,0.33,BCM
2023-10-20,61.22,62.77,60.25,62.77,171525,10592097.5625,2.53,BCM
2023-10-23,61.51,61.8,60.25,61.8,152181,9334782.540000001,-1.55,BCM
2023-10-24,61.22,61.61,60.25,61.61,200602,12271325.845,-0.31,BCM
2023-10-25,60.63,61.51,60.54,60.83,155548,9469373.37,-1.27,BCM
2023-10-26,60.25,60.25,57.23,57.91,216804,12771923.639999999,-4.8,BCM
2023-10-27,57.62,57.62,54.9,57.33,213470,12139505.224999998,-1.0,BCM
2023-10-30,55.48,57.82,55.48,57.82,76582,4338370.3,0.85,BCM
2023-10-31,57.33,57.33,55.0,56.94,206114,11676358.1,-1.52,BCM
2023-11-01,55.39,56.36,54.9,56.36,166682,9292938.205,-1.02,BCM
2023-11-02,56.07,57.14,55.1,57.14,265517,14965201.9125,1.38,BCM
2023-11-03,57.62,57.62,55.78,56.84,216400,12327226.0,-0.53,BCM
2023-11-06,56.36,57.72,56.07,57.72,263854,15031102.745000001,1.55,BCM
2023-11-07,57.72,57.72,56.36,56.55,240833,13748553.887500001,-2.03,BCM
2023-11-08,55.97,57.91,55.58,57.91,285020,16201249.349999998,2.4,BCM
2023-11-09,57.82,59.47,57.33,59.27,355942,20812818.595000003,2.35,BCM
2023-11-10,58.3,58.79,57.82,58.69,335834,19612705.599999998,-0.98,BCM
2023-11-13,58.5,58.5,57.52,58.11,294483,17126395.072499998,-0.99,BCM
2023-11-14,58.11,58.5,57.62,58.3,263791,15334830.307499997,0.33,BCM
2023-11-15,58.59,61.12,58.59,60.25,526605,31405405.6875,3.34,BCM
2023-11-16,60.73,60.73,59.57,60.63,299031,18065957.865,0.63,BCM
2023-11-17,61.12,61.12,58.89,59.66,429953,25882095.717499997,-1.6,BCM
2023-11-20,58.89,59.66,58.5,59.66,383796,22712087.79,0.0,BCM
2023-11-21,60.15,60.15,58.5,58.5,329103,19524035.475,-1.94,BCM
2023-11-22,58.98,58.98,57.82,58.2,274688,16067874.56,-0.51,BCM
2023-11-23,58.4,58.59,57.23,57.23,365557,21152041.912499998,-1.67,BCM
2023-11-24,56.94,57.14,55.39,57.14,349740,19813645.35,-0.16,BCM
2023-11-27,56.26,57.62,55.97,57.62,216540,12314088.45,0.84,BCM
2023-11-28,57.43,57.62,56.24,57.62,262734,15035609.985,0.0,BCM
2023-11-29,57.92,57.92,56.64,57.33,229668,13195000.77,-0.5,BCM
2023-11-30,56.83,57.33,56.54,57.33,330359,18832940.6925,0.0,BCM
2023-12-01,56.54,57.33,56.34,57.33,253370,14412952.450000001,0.0,BCM
2023-12-04,57.13,58.9,56.74,58.31,667993,38589955.61,1.71,BCM
2023-12-05,60.08,62.35,59.1,62.35,1175095,71645542.15,6.93,BCM
2023-12-06,66.68,66.68,63.63,65.01,717139,46972604.5,4.27,BCM
2023-12-07,66.68,66.68,62.35,63.83,671717,43584357.545,-1.82,BCM
2023-12-08,63.53,66.0,63.43,64.03,515008,33087976.48,0.31,BCM
2023-12-11,64.12,64.91,62.94,64.12,453943,29062565.717500005,0.14,BCM
2023-12-12,64.03,64.32,63.14,63.43,336900,21470637.0,-1.08,BCM
2023-12-13,63.24,63.53,62.55,62.94,440664,27790475.16,-0.77,BCM
2023-12-14,62.84,63.04,62.06,62.74,348394,21833851.98,-0.32,BCM
2023-12-15,62.06,62.35,61.07,61.07,412076,25399334.45,-2.66,BCM
2023-12-18,60.58,60.58,58.8,59.79,454997,27271382.687499996,-2.1,BCM
2023-12-19,59.1,60.08,57.82,60.08,478270,28347062.9,0.49,BCM
2023-12-20,60.08,60.87,59.4,60.38,314270,18913554.275,0.5,BCM
2023-12-21,59.59,60.87,59.4,60.87,281989,16970802.9925,0.81,BCM
2023-12-22,60.18,60.87,59.89,60.87,398153,24069344.2325,0.0,BCM
2023-12-25,60.28,61.07,60.08,60.97,516009,31270145.400000002,0.16,BCM
2023-12-26,60.97,62.45,60.48,61.37,518119,31769761.782500003,0.66,BCM
2023-12-27,61.27,62.06,61.07,61.66,464565,28577715.975,0.47,BCM
2023-12-28,61.66,61.76,60.87,61.76,529589,32576343.362499997,0.16,BCM
2023-12-29,61.76,61.96,61.17,61.96,609090,37588466.625,0.32,BCM
2024-01-02,61.56,62.15,60.97,60.97,349357,21454886.7625,-1.6,BCM
2024-01-03,60.77,60.77,59.69,60.58,623816,37711236.74,-0.64,BCM
2024-01-04,60.18,60.68,59.89,59.89,547381,32930440.959999997,-1.14,BCM
2024-01-05,59.99,60.08,59.1,59.59,516417,30824930.73,-0.5,BCM
2024-01-08,59.59,59.89,59.1,59.4,550653,32761100.235000003,-0.32,BCM
2024-01-09,59.2,59.3,58.51,58.71,608875,35881003.75,-1.16,BCM
2024-01-10,58.41,58.71,58.02,58.31,482590,28165158.875000004,-0.68,BCM
2024-01-11,57.92,60.68,57.92,59.49,712009,42010311.0225,2.02,BCM
2024-01-12,59.49,59.49,58.21,59.0,521830,30812756.925,-0.82,BCM
2024-01-15,58.9,59.59,58.31,58.61,199856,11762025.240000002,-0.66,BCM
2024-01-16,58.71,58.71,58.02,58.51,411525,24069068.4375,-0.17,BCM
2024-01-17,58.51,59.1,58.31,59.0,378671,22239347.830000002,0.84,BCM
2024-01-18,58.9,59.4,58.51,59.4,464456,27427287.94,0.68,BCM
2024-01-19,59.4,60.28,59.4,60.28,667081,39918127.04,1.48,BCM
2024-01-22,60.38,60.77,59.59,60.28,489480,29493617.400000002,0.0,BCM
2024-01-23,60.87,61.86,60.38,61.07,819195,50007758.775,1.31,BCM
2024-01-24,62.06,62.06,60.58,61.07,509920,31330759.599999998,0.0,BCM
2024-01-25,60.68,60.77,59.89,60.68,567544,34339249.72,-0.64,BCM
2024-01-26,60.97,61.07,60.28,60.87,586581,35662658.3475,0.31,BCM
2024-01-29,61.46,61.86,60.77,61.17,588536,36086084.839999996,0.49,BCM
2024-01-30,61.17,64.52,60.77,64.32,1710048,107211459.36,5.15,BCM
2024-01-31,64.52,64.52,62.84,64.32,981081,62838238.05,0.0,BCM
2024-02-01,63.43,65.5,63.34,65.01,738595,47506430.400000006,1.07,BCM
2024-02-02,64.12,65.01,63.53,63.53,680777,43602064.9075,-2.28,BCM
2024-02-05,63.63,63.83,62.55,62.55,634030,40032654.2,-1.54,BCM
2024-02-06,62.55,64.03,62.25,62.84,469146,29517493.455,0.46,BCM
2024-02-07,62.84,63.73,62.55,63.04,276761,17447013.44,0.32,BCM
2024-02-15,63.53,63.53,62.25,62.74,369397,23276628.462500002,-0.48,BCM
2024-02-16,62.74,63.73,62.55,62.65,593351,37332161.5425,-0.14,BCM
2024-02-19,62.74,64.03,62.06,63.34,1000395,63067401.7875,1.1,BCM
2024-02-20,63.43,63.83,62.74,62.84,519959,32866608.39,-0.79,BCM
2024-02-21,62.84,65.01,62.55,64.81,1600133,102092485.7325,3.13,BCM
2024-02-22,64.91,66.29,64.12,64.12,1320187,85627328.82,-1.06,BCM
2024-02-23,64.22,64.62,62.35,62.35,1432994,90830324.69,-2.76,BCM
2024-02-26,62.35,62.84,61.76,62.35,776364,48386886.3,0.0,BCM
2024-02-27,62.55,62.84,61.96,62.35,1032546,64456684.05,0.0,BCM
2024-02-28,63.04,63.34,61.96,62.45,787511,49374970.92250001,0.16,BCM
2024-02-29,62.55,63.63,62.25,62.35,872650,54710791.75,-0.16,BCM
2024-03-01,62.45,63.04,62.15,62.65,852276,53329040.010000005,0.48,BCM
2024-03-04,63.43,65.4,62.84,64.42,1830647,117202597.55750002,2.83,BCM
2024-03-05,64.62,65.4,63.63,64.52,1339230,86437252.275,0.16,BCM
2024-03-06,64.81,66.68,64.03,65.21,1574836,102651747.57000001,1.07,BCM
2024-03-07,65.5,67.96,65.21,67.96,1917091,127788493.33249997,4.22,BCM
2024-03-08,68.95,69.94,68.26,68.26,2470732,170116075.02999997,0.44,BCM
2024-03-11,68.36,68.85,65.7,66.09,1556773,104692984.25,-3.18,BCM
2024-03-12,65.8,67.87,65.21,66.88,1303052,86574774.88,1.2,BCM
2024-03-13,67.08,68.65,66.98,68.16,1394785,94451353.2375,1.91,BCM
2024-03-14,68.36,69.64,66.78,66.88,1921985,130531611.27499999,-1.88,BCM
2024-03-15,66.88,67.87,66.29,66.49,1296509,86713763.19250001,-0.58,BCM
2024-03-18,66.59,67.08,62.06,63.63,2084326,135147697.84,-4.3,BCM
2024-03-19,63.63,64.32,63.34,63.43,598892,38137442.56,-0.31,BCM
2024-03-20,63.43,64.32,62.84,64.03,799128,50868492.84,0.95,BCM
2024-03-21,64.52,65.11,64.22,64.71,802034,51843477.76,1.06,BCM
2024-03-22,65.01,65.11,64.12,64.71,1196167,77436861.1625,0.0,BCM
2024-03-25,64.62,65.21,63.83,64.12,727723,46898108.73499999,-0.91,BCM
2024-03-26,64.03,64.42,63.83,64.12,651011,41729805.099999994,0.0,BCM
2024-03-27,64.71,64.71,63.93,64.22,456602,29401744.285,0.16,BCM
2024-03-28,64.71,65.01,64.12,64.32,580730,37480314.199999996,0.16,BCM
2024-03-29,64.42,64.52,63.93,63.93,611336,39247771.2,-0.61,BCM
2024-04-01,64.03,64.42,63.14,63.34,720118,45894920.434999995,-0.92,BCM
2024-04-02,63.43,64.42,62.74,64.42,624398,39806933.495,1.71,BCM
2024-04-03,64.32,64.32,63.34,63.43,483787,30891009.4175,-1.54,BCM
2024-04-04,63.43,63.43,62.55,62.55,635666,40040601.339999996,-1.39,BCM
2024-04-05,62.06,62.35,61.66,61.66,704362,43622899.565,-1.42,BCM
2024-04-08,61.66,61.76,61.07,61.07,408125,25054793.749999996,-0.96,BCM
2024-04-09,60.97,60.97,60.08,60.87,475546,28876341.985,-0.33,BCM
2024-04-10,60.87,61.37,60.28,60.38,581095,35286993.875,-0.8,BCM
2024-04-11,60.08,60.08,59.4,59.4,684856,40913297.440000005,-1.62,BCM
2024-04-12,59.79,60.08,58.8,60.08,950990,56762215.625,1.14,BCM
2024-04-15,60.28,60.28,55.95,55.95,1288892,74903958.58,-6.87,BCM
2024-04-16,55.95,56.14,53.98,54.77,792013,43727037.730000004,-2.11,BCM
2024-04-17,55.36,55.36,53.49,53.49,523172,28473636.1,-2.34,BCM
2024-04-19,51.52,52.5,49.94,50.83,1152508,59005528.330000006,-4.97,BCM
2024-04-22,51.02,52.11,50.92,51.91,307990,15858405.100000001,2.12,BCM
2024-04-23,51.91,52.2,49.64,49.74,625626,31827158.685000002,-4.18,BCM
2024-04-24,50.24,51.81,50.14,51.52,771635,39297441.4625,3.58,BCM
2024-04-25,52.01,52.5,51.42,51.71,328719,17063803.290000003,0.37,BCM
2024-04-26,51.22,52.01,51.22,51.61,349291,17993725.865,-0.19,BCM
2024-05-02,51.71,53.19,51.71,53.19,489572,25678051.400000002,3.06,BCM
2024-05-03,53.19,53.68,52.7,52.99,430582,22881127.48,-0.38,BCM
2024-05-06,53.19,54.37,53.09,54.27,508489,27321113.970000003,2.42,BCM
2024-05-07,54.47,54.77,53.78,53.98,420894,22833499.5,-0.53,BCM
2024-05-08,53.98,53.98,52.8,53.68,510742,27380878.62,-0.56,BCM
2024-05-09,53.58,57.13,53.58,57.13,1731895,95869047.72500001,6.43,BCM
2024-05-10,57.62,57.72,55.65,56.14,491243,27894005.6475,-1.73,BCM
2024-05-13,56.83,57.13,54.96,55.36,409853,22980457.710000005,-1.39,BCM
2024-05-14,56.14,57.82,55.46,57.52,1237819,70227660.965,3.9,BCM
2024-05-15,58.12,58.12,57.33,57.72,410325,23726017.3125,0.35,BCM
2024-05-16,58.02,58.02,57.23,57.23,449064,25877313.0,-0.85,BCM
2024-05-17,57.23,58.61,57.23,57.92,460826,26611549.435000002,1.21,BCM
2024-05-20,59.79,61.96,59.69,61.96,2047875,124613193.75,6.98,BCM
2024-05-21,62.94,64.12,62.15,63.34,2203508,139123986.35,2.23,BCM
2024-05-22,63.93,63.93,61.66,62.15,1535845,96631527.7875,-1.88,BCM
2024-05-23,62.15,63.43,61.56,63.24,1423465,89101791.675,1.75,BCM
2024-05-24,63.04,63.43,59.89,60.58,1661863,102595112.30499999,-4.21,BCM
2024-05-27,60.48,62.06,59.59,61.17,729173,44351947.725,0.97,BCM
2024-05-28,61.96,61.96,61.07,61.76,539274,33266464.875,0.96,BCM
2024-05-29,61.56,61.86,60.58,60.97,720207,44107277.1975,-1.28,BCM
2024-05-30,60.58,61.27,59.2,60.08,1124596,67793458.37,-1.46,BCM
2024-05-31,60.08,60.87,59.69,59.89,297463,17887193.847499996,-0.32,BCM
2024-06-03,60.68,62.55,60.48,62.06,1025556,63012724.529999994,3.62,BCM
2024-06-04,62.15,62.25,61.27,61.37,475902,29391707.520000003,-1.11,BCM
2024-06-05,62.06,64.32,61.27,62.65,2522381,157837991.07500002,2.09,BCM
2024-06-06,62.65,64.03,62.65,63.63,1096725,69356889.0,1.56,BCM
2024-06-07,64.03,64.03,62.45,63.63,675403,42911729.605,0.0,BCM
2024-06-10,63.73,63.73,62.35,62.35,724169,45651613.76,-2.01,BCM
2024-06-11,62.65,62.84,61.56,61.96,661329,41169383.572500005,-0.63,BCM
2024-06-12,61.66,63.24,61.37,63.24,660945,41228096.737500004,2.07,BCM
2024-06-13,63.43,63.63,62.65,63.43,670409,42426833.565000005,0.3,BCM
2024-06-14,63.53,63.63,61.86,61.86,800159,50185972.48,-2.48,BCM
2024-06-17,62.25,62.25,60.77,60.97,502765,30950213.400000002,-1.44,BCM
2024-06-18,60.97,61.66,60.87,61.66,356229,21833275.41,1.13,BCM
2024-06-19,61.66,61.76,60.87,61.76,510038,31373712.474999998,0.16,BCM
2024-06-20,61.96,64.22,61.66,63.04,1460182,91582615.03999999,2.07,BCM
2024-06-21,63.63,63.83,62.45,63.04,689522,43603647.475,0.0,BCM
2024-06-24,63.04,63.04,60.48,60.97,944202,58429580.265,-3.28,BCM
2024-06-25,60.97,62.06,60.18,62.06,409858,25131467.915000003,1.79,BCM
2024-06-26,61.96,65.01,60.97,65.01,2337690,147829671.375,4.75,BCM
2024-06-27,65.01,66.68,64.22,64.22,1490144,96907789.67999999,-1.22,BCM
2024-06-28,64.81,64.81,61.86,62.84,1137730,72336873.4,-2.15,BCM
2024-07-01,63.04,63.24,62.15,62.15,452452,28343855.540000003,-1.1,BCM
2024-07-02,62.25,62.94,61.96,62.84,659364,41208601.59,1.11,BCM
2024-07-03,63.24,63.24,62.25,62.94,545758,34337728.965,0.16,BCM
2024-07-04,63.04,63.04,62.25,62.84,446653,28046458.502499998,-0.16,BCM
2024-07-05,62.55,63.04,62.25,63.04,451485,28317139.2,0.32,BCM
2024-07-08,63.04,64.42,63.04,63.63,1254319,79690021.86749999,0.94,BCM
2024-07-09,64.03,66.09,64.03,65.7,1680141,109146159.7125,3.25,BCM
2024-07-10,65.8,65.8,64.32,64.32,756999,49250354.940000005,-2.1,BCM
2024-07-11,65.01,65.11,63.73,63.73,604247,38910485.565,-0.92,BCM
2024-07-12,64.03,64.52,63.63,64.03,576282,36912302.80500001,0.47,BCM
2024-07-15,64.52,66.49,64.22,66.19,1533340,100211435.69999999,3.37,BCM
2024-07-16,66.68,67.87,65.7,67.47,1637222,109579268.46000001,1.93,BCM
2024-07-17,67.67,67.67,63.14,66.39,1647144,109069757.82000001,-1.6,BCM
2024-07-18,66.0,66.98,64.32,66.98,1255864,82974934.48,0.89,BCM
2024-07-19,66.49,66.88,65.8,66.78,926693,61613500.83750001,-0.3,BCM
2024-07-22,66.78,66.78,65.11,66.68,1161701,77064340.0875,-0.15,BCM
2024-07-23,66.29,66.88,65.7,65.7,1200694,79416902.895,-1.47,BCM
2024-07-24,64.91,65.9,63.83,65.9,804122,52376486.46999999,0.3,BCM
2024-07-25,65.11,68.85,64.71,68.06,962629,64190508.29249999,3.28,BCM
2024-07-26,68.06,71.9,68.06,71.41,1911753,133550285.1975,4.92,BCM
2024-07-29,71.61,72.5,70.53,72.2,797798,57210094.580000006,1.11,BCM
2024-07-30,72.3,72.3,70.72,72.2,830482,59695046.16,0.0,BCM
2024-07-31,71.9,71.9,71.12,71.9,836668,59993278.94000001,-0.42,BCM
2024-08-01,71.41,71.61,66.88,66.88,2298404,159038064.77999997,-6.98,BCM
2024-08-02,64.42,68.36,64.42,67.77,1410196,93414908.52999999,1.33,BCM
2024-08-05,66.0,66.98,64.03,66.49,1283119,84525464.125,-1.89,BCM
2024-08-06,66.49,70.92,65.4,69.94,1153066,78624687.875,5.19,BCM
2024-08-07,69.94,70.92,68.26,70.92,898146,62879201.46,1.4,BCM
2024-08-08,69.84,70.82,68.46,70.43,929079,64931008.612500004,-0.69,BCM
2024-08-09,70.43,70.92,69.44,70.43,560406,39399343.830000006,0.0,BCM
2024-08-12,70.23,71.61,69.94,70.13,466542,32880713.804999996,-0.43,BCM
2024-08-13,69.64,70.82,69.05,70.13,688468,48130797.879999995,0.0,BCM
2024-08-14,70.13,73.38,69.74,70.92,1250740,88855696.45,1.13,BCM
2024-08-15,71.02,71.02,69.64,69.74,542256,38150420.88,-1.66,BCM
2024-08-16,69.94,71.71,69.74,71.22,944257,66714117.6925,2.12,BCM
2024-08-19,71.81,72.89,71.31,71.41,786628,56523154.93999999,0.27,BCM
2024-08-20,71.41,72.3,70.92,71.41,655772,46894255.71999999,0.0,BCM
2024-08-21,71.31,71.31,70.43,70.92,851631,60459413.767500006,-0.69,BCM
2024-08-22,70.92,71.41,70.53,70.92,447987,31782437.714999996,0.0,BCM
2024-08-23,71.41,72.89,70.43,71.31,750860,53693998.6,0.55,BCM
2024-08-26,71.71,71.71,69.84,69.84,901059,63772450.725,-2.06,BCM
2024-08-27,69.94,69.94,68.06,69.15,1291623,89473954.26750001,-0.99,BCM
2024-08-28,69.05,69.44,68.16,68.46,650185,44718098.8375,-1.0,BCM
2024-08-29,68.16,70.43,68.16,70.43,776212,53787610.54,2.88,BCM
2024-08-30,70.33,70.92,69.84,70.92,408720,28815781.8,0.7,BCM
2024-09-04,69.25,70.92,69.25,70.92,418626,29339403.210000005,0.0,BCM
2024-09-05,70.92,70.92,69.54,70.82,507798,35825148.9,-0.14,BCM
2024-09-06,70.33,70.92,69.74,70.92,424731,29933979.052500002,0.14,BCM
2024-09-09,70.03,70.92,69.74,70.13,418539,29383530.495,-1.11,BCM
2024-09-10,70.43,70.92,69.54,70.43,450961,31716087.130000006,0.43,BCM
2024-09-11,69.94,70.43,69.74,70.33,375415,26320345.65,-0.14,BCM
2024-09-12,70.43,70.43,69.64,70.33,417705,29326023.787499998,0.0,BCM
2024-09-13,70.23,70.33,69.64,69.84,291255,20390762.549999997,-0.7,BCM
2024-09-16,70.03,70.03,68.46,69.25,494559,34343413.357499994,-0.84,BCM
2024-09-17,69.25,70.33,68.56,70.33,235454,16391718.844999999,1.56,BCM
2024-09-18,70.23,70.33,69.64,70.33,351475,24649820.437499996,0.0,BCM
2024-09-19,70.33,70.82,69.84,70.82,346503,24412002.607499994,0.7,BCM
2024-09-20,71.41,71.41,70.23,70.23,371303,26295678.46,-0.83,BCM
2024-09-23,70.23,70.53,69.64,70.43,244519,17167067.6925,0.28,BCM
2024-09-24,69.94,71.41,69.94,70.92,444842,31384715.205,0.7,BCM
2024-09-25,70.92,71.41,70.72,71.41,444592,31617160.08,0.69,BCM
2024-09-26,71.41,72.4,70.82,70.92,720882,51461963.775,-0.69,BCM
2024-09-27,70.92,70.92,70.13,70.23,465958,32873336.9,-0.97,BCM
2024-09-30,70.23,70.23,68.95,69.15,521973,36350199.720000006,-1.54,BCM
2024-10-01,69.15,69.84,68.95,69.25,428584,29699799.74,0.14,BCM
2024-10-02,69.25,69.25,68.46,68.46,495757,34135348.23499999,-1.14,BCM
2024-10-03,68.16,69.25,66.98,68.06,542605,36958183.0625,-0.58,BCM
2024-10-04,68.46,68.46,66.78,66.88,517039,34975103.155,-1.73,BCM
2024-10-07,66.98,67.47,66.49,67.37,290045,19455493.4875,0.73,BCM
2024-10-08,67.37,67.67,66.88,67.67,184709,12448924.8275,0.45,BCM
2024-10-09,67.67,68.16,67.08,67.37,303459,20504724.63,-0.44,BCM
2024-10-10,67.37,67.77,67.28,67.28,243986,16450756.049999999,-0.13,BCM
2024-10-11,67.47,67.47,66.68,67.28,296713,19946531.424999997,0.0,BCM
2024-10-14,67.28,67.47,66.78,67.28,233080,15663558.7,0.0,BCM
2024-10-15,67.08,67.87,66.78,66.78,272594,18298553.735,-0.74,BCM
2024-10-16,67.18,67.18,66.49,66.78,206556,13820145.57,0.0,BCM
2024-10-17,67.08,67.08,66.0,66.49,242170,16143657.624999998,-0.43,BCM
2024-10-18,66.78,67.47,66.49,66.49,195807,13081376.152500002,0.0,BCM
2024-10-21,66.29,66.78,65.5,65.5,215915,14254168.5125,-1.49,BCM
2024-10-22,65.5,65.5,64.03,64.03,576404,37330805.06,-2.24,BCM
2024-10-23,64.03,64.91,64.03,64.62,181892,11713390.070000002,0.92,BCM
2024-10-24,64.71,64.91,64.32,64.81,117153,7578334.6875,0.29,BCM
2024-10-25,64.62,64.81,64.32,64.62,105372,6806240.91,-0.29,BCM
2024-10-28,64.52,64.71,64.22,64.42,98150,6327485.125,-0.31,BCM
2024-10-29,64.42,65.8,64.42,65.8,163379,10637606.69,2.14,BCM
2024-10-30,65.8,66.39,65.4,65.4,203583,13385073.2925,-0.61,BCM
2024-10-31,65.31,66.09,65.11,66.09,144020,9454913.0,1.06,BCM
2024-11-01,66.09,66.09,65.21,65.7,137967,9074434.507499998,-0.59,BCM
2024-11-04,65.9,65.9,64.4,65.8,195087,12778198.5,0.15,BCM
2024-11-05,65.8,66.0,65.2,65.8,85835,5639359.5,0.0,BCM
2024-11-06,65.8,68.0,65.8,67.4,604117,40324809.75,2.43,BCM
2024-11-07,67.3,67.8,67.0,67.4,247053,16645195.875,0.0,BCM
2024-11-08,67.1,67.2,66.6,66.6,247800,16571625.0,-1.19,BCM
2024-11-11,66.8,67.5,66.0,67.5,227341,15220479.950000001,1.35,BCM
2024-11-12,67.5,68.0,67.1,67.8,297923,20139594.799999997,0.44,BCM
2024-11-13,67.5,67.9,66.9,67.9,180471,12190816.050000003,0.15,BCM
2024-11-14,67.3,68.9,67.3,68.6,762006,51835458.150000006,1.03,BCM
2024-11-15,68.8,68.8,67.6,68.0,234500,16016350.0,-0.87,BCM
2024-11-18,66.7,67.4,65.7,67.0,410800,27400360.0,-1.47,BCM
2024-11-19,67.4,67.4,64.0,64.0,295200,19394640.0,-4.48,BCM
2024-11-20,64.0,65.8,63.1,65.7,251900,16285335.000000002,2.66,BCM
2024-11-21,65.8,65.8,64.8,65.5,220300,14424142.499999998,-0.3,BCM
2024-11-22,65.0,65.8,64.8,65.8,125300,8188355.000000001,0.46,BCM
2024-11-25,65.8,65.8,65.0,65.7,130000,8524750.0,-0.15,BCM
2024-11-26,65.4,66.4,65.4,66.1,250300,16475997.5,0.61,BCM
2024-11-27,65.3,66.1,65.3,66.1,108700,7141589.999999999,0.0,BCM
2024-11-28,66.1,66.4,65.8,66.2,109000,7207625.0,0.15,BCM
2024-11-29,66.1,66.5,65.5,66.5,154200,10200330.0,0.45,BCM
2024-12-02,66.8,66.8,65.7,66.5,136500,9070425.0,0.0,BCM
2024-12-03,65.9,66.5,65.8,66.4,200200,13243230.000000002,-0.15,BCM
2024-12-04,65.8,66.3,65.2,65.2,146300,9600937.5,-1.81,BCM
2024-12-05,65.3,68.0,65.2,68.0,321600,21426600.0,4.29,BCM
2024-12-06,67.6,68.3,67.1,67.3,189400,12798704.999999998,-1.03,BCM
2024-12-09,67.5,68.0,67.1,67.9,172800,11685600.0,0.89,BCM
2024-12-10,68.0,68.2,67.3,68.0,174600,11850975.0,0.15,BCM
2024-12-11,68.0,68.0,66.8,67.0,199200,13436040.0,-1.47,BCM
2024-12-12,67.1,67.7,66.7,67.5,167300,11250925.0,0.75,BCM
2024-12-13,67.5,67.7,66.7,67.7,145300,9793219.999999998,0.3,BCM
2024-12-16,67.7,68.0,66.6,68.0,248900,16819417.499999996,0.44,BCM
2024-12-17,68.0,68.0,67.4,67.8,124200,8420760.0,-0.29,BCM
2024-12-18,67.8,67.8,67.2,67.8,92600,6264390.000000001,0.0,BCM
2024-12-19,67.0,67.5,66.5,66.5,142600,9536375.0,-1.92,BCM
2024-12-20,66.5,67.7,66.3,67.7,163900,10989495.0,1.8,BCM
2024-12-23,68.0,68.0,67.5,67.9,176400,11968739.999999998,0.3,BCM
2024-12-24,68.0,68.0,67.3,67.9,142500,9661500.000000002,0.0,BCM
2024-12-25,67.9,70.4,67.7,69.3,686500,47248362.5,2.06,BCM
2024-12-26,69.3,70.0,68.8,69.7,156700,10882815.0,0.58,BCM
2024-12-27,69.7,69.8,68.8,69.8,261500,18180787.5,0.14,BCM
2024-12-30,68.8,70.0,68.2,69.8,233500,16158200.0,0.0,BCM
2024-12-31,69.8,70.9,68.7,70.9,435100,30489632.499999996,1.58,BCM
2025-01-02,70.0,70.8,69.8,70.8,202200,14224770.000000002,-0.14,BCM
2025-01-03,70.1,70.5,69.8,70.5,184100,12928422.499999998,-0.42,BCM
2025-01-06,69.7,70.5,69.0,70.3,168500,11773937.5,-0.28,BCM
2025-01-07,70.3,74.0,69.8,72.6,1282500,91923187.50000001,3.27,BCM
2025-01-08,73.1,73.7,72.5,72.6,362400,26446139.999999996,0.0,BCM
2025-01-09,72.8,73.3,71.5,71.5,292500,21140437.5,-1.52,BCM
2025-01-10,71.5,72.2,66.5,70.0,446700,31291335.0,-2.1,BCM
2025-01-13,69.1,69.9,68.3,69.9,226000,15661800.000000002,-0.14,BCM
2025-01-14,69.9,71.2,69.4,70.0,294400,20644800.0,0.14,BCM
2025-01-15,70.9,70.9,69.2,69.2,182600,12791130.0,-1.14,BCM
2025-01-16,70.0,70.0,68.4,69.3,243000,16870275.0,0.14,BCM
2025-01-17,68.9,69.8,68.7,69.2,133900,9259184.999999998,-0.14,BCM
2025-01-20,69.2,69.5,68.6,69.1,157100,10855610.0,-0.14,BCM
2025-01-21,69.0,69.5,68.2,68.7,237700,16365644.999999998,-0.58,BCM
2025-01-22,69.0,69.1,67.4,67.4,237800,16223904.999999998,-1.89,BCM
2025-01-23,67.4,68.0,67.3,68.0,177600,12019080.0,0.89,BCM
2025-01-24,67.8,69.3,67.4,69.3,281400,19261830.0,1.91,BCM
2025-02-03,68.9,70.0,68.4,70.0,288700,20014127.5,1.01,BCM
2025-02-04,70.0,70.5,69.7,70.3,258800,18148350.0,0.43,BCM
2025-02-05,70.3,71.9,70.2,71.8,347200,24668560.0,2.13,BCM
2025-02-06,72.4,72.4,70.8,70.8,335500,24021800.000000004,-1.39,BCM
2025-02-07,70.5,71.1,70.0,70.0,303700,21380480.0,-1.13,BCM
2025-02-10,70.0,72.9,70.0,70.9,410500,29124975.0,1.29,BCM
2025-02-11,71.0,71.4,70.0,70.1,233900,16519187.5,-1.13,BCM
2025-02-12,70.3,71.5,70.0,70.5,213900,15095992.5,0.57,BCM
2025-02-13,70.5,70.5,69.7,70.1,164600,11554919.999999998,-0.57,BCM
2025-02-14,70.9,71.2,70.1,70.1,228600,16133445.0,0.0,BCM
2025-02-17,70.1,70.3,69.8,69.8,279800,19586000.0,-0.43,BCM
2025-02-18,69.8,70.0,69.3,69.5,157200,10948980.0,-0.43,BCM
2025-02-19,69.6,71.3,69.5,71.3,494200,34804035.0,2.59,BCM
2025-02-20,71.6,72.4,70.8,72.4,485700,34873260.00000001,1.54,BCM
2025-02-21,72.5,75.6,72.5,74.9,1248300,92218162.5,3.45,BCM
2025-02-24,75.1,76.2,74.3,74.5,506700,38015167.5,-0.53,BCM
2025-02-25,74.5,76.9,74.5,76.6,699600,52907250.0,2.82,BCM
2025-02-26,77.1,77.1,75.8,76.4,391900,30019539.999999996,-0.26,BCM
2025-02-27,76.5,76.5,74.5,76.0,469400,35615725.0,-0.52,BCM
2025-02-28,75.5,75.9,74.7,75.7,420300,31711635.0,-0.39,BCM
2025-03-03,75.6,76.5,75.0,75.6,287300,21741427.5,-0.13,BCM
2025-03-04,75.5,76.0,74.8,75.8,457000,34514925.0,0.26,BCM
2025-03-05,76.0,76.4,75.1,75.1,339800,25705870.000000004,-0.92,BCM
2025-03-06,75.1,75.7,74.9,75.2,284600,21409035.000000004,0.13,BCM
2025-03-07,75.2,76.0,75.0,75.0,373300,28109490.0,-0.27,BCM
2025-03-10,75.1,80.2,74.9,80.2,2435900,189025840.00000003,6.93,BCM
2025-03-11,80.6,82.2,79.6,80.2,526700,42478355.0,0.0,BCM
2025-03-12,80.2,82.1,79.9,80.6,827800,66803460.0,0.5,BCM
2025-03-13,81.0,81.0,78.6,78.8,577100,46081435.0,-2.23,BCM
2025-03-14,79.0,79.9,78.7,79.0,657500,52041125.00000001,0.25,BCM
2025-03-17,79.7,82.3,78.2,81.8,1325300,106686650.0,3.54,BCM
2025-03-18,82.3,82.4,80.8,81.8,738000,60386850.0,0.0,BCM
2025-03-19,81.8,81.8,80.3,80.7,662000,53721299.99999999,-1.34,BCM
2025-03-20,80.1,81.1,77.5,79.5,916700,72923485.0,-1.49,BCM
2025-03-21,80.0,80.0,78.1,78.7,372500,29502000.0,-1.01,BCM
2025-03-24,78.7,78.7,76.7,77.3,398600,31031010.000000004,-1.78,BCM
2025-03-25,77.7,79.2,77.5,78.1,403800,31546875.0,1.03,BCM
2025-03-26,78.1,78.6,77.6,78.0,369000,28809674.999999996,-0.13,BCM
2025-03-27,78.0,79.5,77.4,77.4,402100,31393957.5,-0.77,BCM
2025-03-28,77.7,79.4,77.6,77.6,588100,45915907.5,0.26,BCM
2025-03-31,77.6,77.6,74.8,74.8,799000,60883800.0,-3.61,BCM
2025-04-01,76.0,76.0,75.0,75.9,183700,13910682.499999998,1.47,BCM
2025-04-02,75.9,77.1,74.5,75.6,320300,24270732.5,-0.4,BCM
2025-04-03,70.4,74.4,70.4,70.4,738200,52707480.00000001,-6.88,BCM
2025-04-04,65.5,65.5,65.5,65.5,641000,41985500.0,-6.96,BCM
2025-04-08,61.0,61.0,61.0,61.0,216500,13206500.0,-6.87,BCM
2025-04-09,56.8,56.8,56.8,56.8,130000,7384000.0,-6.89,BCM
2025-04-10,60.7,60.7,60.7,60.7,159400,9675580.0,6.87,BCM
2025-04-11,56.5,61.5,56.5,59.7,3365500,197050025.0,-1.65,BCM
2025-04-14,63.8,63.8,60.5,60.5,805600,50068040.0,1.34,BCM
2025-04-15,60.6,60.6,56.3,56.5,1162300,67994550.0,-6.61,BCM
2025-04-16,57.0,57.5,53.5,53.5,789200,43701950.0,-5.31,BCM
2025-04-17,52.7,53.9,49.8,53.5,926900,48639077.49999999,0.0,BCM
2025-04-18,55.4,55.4,53.8,54.0,490800,26822220.0,0.93,BCM
2025-04-21,54.5,55.2,53.0,55.2,494100,26916097.499999996,2.22,BCM
2025-04-22,55.0,55.0,51.4,52.0,1136600,60637610.0,-5.8,BCM
2025-04-23,53.7,55.2,51.7,55.0,781200,42106680.00000001,5.77,BCM
2025-04-24,55.0,57.7,55.0,55.5,773800,43178040.0,0.91,BCM
2025-04-25,56.3,56.3,54.6,55.8,469500,26174625.0,0.54,BCM
2025-04-28,56.0,56.0,54.9,55.7,347500,19338375.000000004,-0.18,BCM
2025-04-29,55.7,56.0,54.9,55.0,339100,18786140.0,-1.26,BCM
2025-05-05,56.0,57.5,55.5,57.5,593100,33584287.5,4.55,BCM
2025-05-06,57.9,58.0,56.0,56.0,393900,22442452.5,-2.61,BCM
2025-05-07,56.7,57.9,56.3,57.1,632700,36063899.99999999,1.96,BCM
2025-05-08,57.3,60.0,57.1,60.0,1054400,61787840.0,5.08,BCM
2025-05-09,60.0,60.0,58.8,59.5,648300,38622472.5,-0.83,BCM
2025-05-12,59.6,61.5,59.2,61.5,649600,39268320.0,3.36,BCM
2025-05-13,63.0,63.0,61.5,61.8,744100,46376032.5,0.49,BCM
2025-05-14,62.0,62.5,60.6,62.5,637000,39430300.0,1.13,BCM
2025-05-15,61.5,62.5,60.8,61.0,369200,22687340.0,-2.4,BCM
2025-05-16,61.0,61.2,59.8,61.0,792500,48144375.0,0.0,BCM
2025-05-19,60.5,60.9,59.9,60.7,564100,34128050.0,-0.49,BCM
2025-05-20,60.7,61.9,60.1,60.7,332400,20226539.999999996,0.0,BCM
2025-05-21,61.0,61.2,60.1,60.9,281500,17115200.0,0.33,BCM
2025-05-22,60.7,60.7,59.7,59.7,287100,17283420.0,-1.97,BCM
2025-05-23,59.7,60.0,58.0,58.8,265800,15715425.0,-1.51,BCM
2025-05-26,58.4,61.8,57.2,61.7,590100,35273227.49999999,4.93,BCM
2025-05-27,62.5,62.5,61.1,61.6,572400,35445870.0,-0.16,BCM
2025-05-28,61.8,62.2,60.9,61.5,421300,25952080.0,-0.16,BCM
2025-05-29,62.0,63.8,62.0,62.2,904800,56550000.0,1.14,BCM
2025-05-30,62.6,62.6,60.5,60.6,349900,21545092.5,-2.57,BCM
2025-06-02,60.5,61.4,59.5,60.0,317900,19185265.0,-0.99,BCM
2025-06-03,60.0,61.1,60.0,61.1,389200,23566060.0,1.83,BCM
2025-06-04,61.5,61.6,60.5,60.8,295900,18079490.0,-0.49,BCM
2025-06-05,60.8,61.4,59.9,60.9,606400,36838800.0,0.16,BCM
2025-06-06,61.2,62.4,60.9,60.9,648900,39810015.0,0.0,BCM
2025-06-09,61.0,61.2,59.5,59.7,465300,28080854.999999996,-1.97,BCM
2025-06-10,60.2,60.2,59.1,59.3,372100,22214370.0,-0.67,BCM
2025-06-11,59.4,59.4,58.3,58.5,464300,27347270.0,-1.35,BCM
2025-06-12,59.8,59.8,58.8,59.2,351000,20849399.999999996,1.2,BCM
2025-06-13,58.3,59.5,57.5,59.5,592600,34785620.0,0.51,BCM
2025-06-16,58.6,59.6,58.6,59.5,362600,21420595.0,0.0,BCM
2025-06-17,60.1,60.2,58.9,59.3,447100,26658337.5,-0.34,BCM
2025-06-18,59.3,59.9,58.8,59.4,383700,22772595.0,0.17,BCM
2025-06-19,59.4,59.6,58.4,59.0,375300,22180230.0,-0.67,BCM
2025-06-20,59.0,59.5,58.4,58.6,341000,20076375.0,-0.68,BCM
2025-06-23,58.6,60.6,58.2,60.1,594700,35310312.5,2.56,BCM
2025-06-24,60.6,61.5,60.3,61.5,1078700,65773732.49999999,2.33,BCM
2025-06-25,61.8,61.8,61.2,61.8,599300,36946845.0,0.49,BCM
2025-06-26,61.9,62.1,61.2,62.1,492400,30442629.999999996,0.49,BCM
2025-06-27,62.1,63.0,61.8,63.0,742500,46387687.49999999,1.45,BCM
2025-06-30,63.1,64.2,63.1,64.2,626300,39863995.0,1.9,BCM
2025-07-01,64.6,64.8,62.8,64.5,967500,62089312.5,0.47,BCM
2025-07-02,64.5,68.8,64.0,68.2,1408200,93469275.0,5.74,BCM
2025-07-03,66.0,67.1,63.5,66.4,1607100,105666825.0,-2.64,BCM
2025-07-04,66.4,66.4,64.5,65.5,595200,39104640.0,-1.36,BCM
2025-07-07,66.4,66.4,65.0,66.0,592000,39042400.0,0.76,BCM
2025-07-08,67.0,67.5,66.3,67.5,700400,46979330.0,2.27,BCM
2025-07-09,67.5,68.6,67.0,68.6,803600,54584530.0,1.63,BCM
2025-07-10,68.6,69.1,68.0,68.6,567700,38930027.49999999,0.0,BCM
2025-07-11,68.5,68.6,67.8,68.0,514500,35101762.5,-0.87,BCM
2025-07-14,68.2,68.5,66.0,68.5,666700,45202260.0,0.74,BCM
2025-07-15,68.6,68.6,67.0,67.0,424900,28808220.0,-2.19,BCM
2025-07-16,66.9,67.4,66.7,67.1,306600,20549865.0,0.15,BCM
2025-07-17,67.7,68.4,67.0,67.3,358500,24234600.000000004,0.3,BCM
2025-07-18,67.6,69.1,67.3,67.7,587500,39905937.5,0.59,BCM
2025-07-21,68.0,68.0,66.7,66.8,374200,25211725.0,-1.33,BCM
2025-07-22,66.7,68.2,66.2,68.2,359300,24189872.5,2.1,BCM
2025-07-23,68.5,69.9,67.6,69.2,822100,56560480.0,1.47,BCM
2025-07-24,69.4,70.9,69.0,69.9,902700,63008460.00000001,1.01,BCM
2025-07-25,69.9,70.2,69.3,69.8,620100,43282980.00000001,-0.14,BCM
2025-07-28,69.9,69.9,68.5,69.7,1371300,95305350.0,-0.14,BCM
2025-07-29,69.9,69.9,66.7,68.1,960200,65917730.00000001,-2.3,BCM
2025-07-30,67.7,69.2,67.1,69.0,504200,34411650.0,1.32,BCM
2025-07-31,73.0,73.0,69.6,71.7,1801500,129392737.5,3.91,BCM
2025-08-01,71.7,71.9,69.5,69.9,456600,32304450.0,-2.51,BCM
2025-08-04,69.9,71.0,68.9,71.0,799000,56089800.0,1.57,BCM
2025-08-05,71.0,71.5,68.0,68.9,919800,64248029.99999999,-2.96,BCM
2025-08-06,69.2,69.7,68.4,69.7,633500,43869875.0,1.16,BCM
2025-08-07,70.5,71.8,69.8,70.6,786600,55592955.00000001,1.29,BCM
2025-08-08,70.6,70.9,69.5,70.6,547000,38508800.0,0.0,BCM
2025-08-11,70.9,72.9,69.5,70.7,1211100,85988100.0,0.14,BCM
2025-08-12,71.4,71.6,70.0,71.5,662300,47106087.5,1.13,BCM
2025-08-13,71.2,72.0,70.0,71.0,843700,59944885.0,-0.7,BCM
2025-08-14,71.1,71.8,69.9,70.5,846000,59917949.99999999,-0.7,BCM
2025-08-15,70.8,71.1,69.0,70.2,529900,37238722.49999999,-0.43,BCM
2025-08-18,70.1,70.5,69.4,70.0,382600,26782000.0,-0.28,BCM
2025-08-19,70.0,70.5,69.6,70.5,609200,42735380.0,0.71,BCM
2025-08-20,70.4,71.0,68.6,70.5,649000,45511125.0,0.0,BCM
2025-08-21,70.4,70.7,68.9,69.9,478400,33476040.000000004,-0.85,BCM
2025-08-22,68.5,68.9,66.5,66.5,484100,32725159.999999996,-4.86,BCM
2025-08-25,66.5,67.2,65.0,65.0,399700,26350222.5,-2.26,BCM
2025-08-26,64.6,69.0,64.0,69.0,422800,28179620.000000004,6.15,BCM
2025-08-27,68.0,68.3,67.0,67.9,413100,28008180.000000004,-1.59,BCM
2025-08-28,67.5,68.0,66.6,68.0,595000,40177375.0,0.15,BCM
2025-08-29,67.7,67.8,66.5,67.0,614900,41352025.0,-1.47,BCM
2025-09-03,67.0,67.8,66.4,67.8,430900,28978025.0,1.19,BCM
2025-09-04,67.5,67.9,67.4,67.7,283300,19158162.5,-0.15,BCM
2025-09-05,67.7,69.4,67.5,67.7,744800,50702260.0,0.0,BCM
2025-09-08,67.5,67.5,66.4,66.9,309700,20773127.5,-1.18,BCM
2025-09-09,66.4,67.9,65.6,67.9,356600,23874370.0,1.49,BCM
2025-09-10,67.9,67.9,66.6,67.5,152500,10289937.5,-0.59,BCM
2025-09-11,67.0,67.6,65.0,67.6,378700,25297160.0,0.15,BCM
2025-09-12,66.6,67.8,66.6,66.9,211500,14165212.499999998,-1.04,BCM
2025-09-15,67.6,69.0,66.9,68.8,510300,34738672.5,2.84,BCM
2025-09-16,69.1,69.4,67.6,69.0,499300,34339357.5,0.29,BCM
2025-09-17,68.8,70.0,68.4,69.7,448800,31068180.000000004,1.01,BCM
2025-09-18,69.7,69.7,68.1,69.2,294900,20399707.5,-0.72,BCM
2025-09-19,69.0,69.0,68.0,68.9,219800,15105754.999999998,-0.43,BCM
2025-09-22,68.0,68.9,66.9,67.7,378600,25697475.0,-1.74,BCM
2025-09-23,67.3,67.5,66.6,66.7,105800,7091245.000000001,-1.48,BCM
2025-09-24,66.7,67.3,66.1,67.3,148900,9953965.0,0.9,BCM
2025-09-25,67.3,67.8,67.0,67.4,149200,10052350.0,0.15,BCM
2025-09-26,66.7,67.9,66.7,67.7,215300,14478925.0,0.45,BCM
2025-09-29,67.7,67.7,66.6,67.2,144100,9697930.0,-0.74,BCM
2025-09-30,66.5,66.9,66.0,66.9,227200,15125840.0,-0.45,BCM
2025-10-01,66.7,66.9,66.1,66.9,141200,9410980.0,0.0,BCM
2025-10-02,66.5,67.0,66.2,66.2,99500,6614262.499999999,-1.05,BCM
2025-10-03,66.2,66.4,64.8,66.4,194100,12800895.000000004,0.3,BCM
2025-10-06,66.8,67.2,66.0,66.9,137000,9141325.0,0.75,BCM
2025-10-07,66.3,66.9,66.2,66.2,94700,6288079.999999999,-1.05,BCM
2025-10-08,66.5,67.5,66.2,67.0,219600,14669280.0,1.21,BCM
2025-10-09,67.0,67.2,66.2,66.3,147900,9861232.5,-1.04,BCM
2025-10-10,66.2,66.5,66.0,66.1,315200,20866239.999999996,-0.3,BCM
2025-10-13,65.8,66.2,65.4,66.1,221000,14558375.0,0.0,BCM
2025-10-14,65.9,66.3,64.8,64.8,376200,24622290.0,-1.97,BCM
2025-10-15,64.6,64.6,63.0,64.5,405300,26010127.5,-0.46,BCM
2025-10-16,64.9,65.5,63.8,65.5,342000,22204350.0,1.55,BCM
2025-10-17,65.6,65.9,64.0,65.9,274700,17951645.0,0.61,BCM
2025-10-20,65.1,65.4,62.5,62.5,232800,14870100.0,-5.16,BCM
2025-10-21,62.5,64.0,62.2,64.0,234600,14820855.0,2.4,BCM
2025-10-22,63.5,65.0,62.8,65.0,194700,12475402.5,1.56,BCM
2025-10-23,65.0,65.4,64.0,65.4,175700,11411715.0,0.62,BCM
2025-10-24,64.1,65.8,64.1,65.8,167400,10872629.999999998,0.61,BCM
2025-10-27,65.9,66.7,65.1,65.5,148600,9777880.000000002,-0.46,BCM
2025-10-28,65.5,66.5,64.5,66.5,202600,13320950.0,1.53,BCM
2025-10-29,66.5,66.7,65.9,66.7,314700,20911815.0,0.3,BCM
2025-10-30,66.5,67.1,66.4,66.9,161200,10756070.0,0.3,BCM
2025-10-31,66.9,66.9,66.0,66.0,129400,8598630.0,-1.35,BCM
2025-11-03,66.0,66.2,64.8,66.0,214900,14129675.0,0.0,BCM
2025-11-04,65.1,67.0,64.8,67.0,223300,14732217.499999998,1.52,BCM
2025-11-05,67.1,67.2,66.3,67.2,251300,16824535.0,0.3,BCM
2025-11-06,67.2,69.3,67.0,68.7,636200,43293410.0,2.23,BCM
2025-11-07,68.4,68.4,66.7,68.0,181700,12332887.5,-1.02,BCM
2025-11-10,68.0,68.3,66.0,66.0,192900,12938767.5,-2.94,BCM
2025-11-11,65.2,67.0,64.6,67.0,312400,20602779.999999996,1.52,BCM
2025-11-12,66.8,67.0,65.8,66.9,271800,18108675.0,-0.15,BCM
2025-11-13,66.2,68.3,66.1,67.9,410400,27548100.0,1.49,BCM
2025-11-14,67.8,67.9,66.6,67.5,244000,16457799.999999998,-0.59,BCM
2025-11-17,67.6,68.9,67.5,68.9,583100,39781997.5,2.07,BCM
2025-11-18,68.9,69.3,67.7,67.7,226900,15519959.999999998,-1.74,BCM
2025-11-19,67.4,68.1,66.1,66.1,350800,23477290.0,-2.36,BCM
2025-11-20,66.2,66.8,65.6,66.1,298400,19746620.0,0.0,BCM
2025-11-21,65.5,67.0,64.6,67.0,349400,23069135.000000004,1.36,BCM
2025-11-24,67.0,67.0,66.0,66.7,104500,6967537.5,-0.45,BCM
2025-11-25,66.0,66.7,65.5,65.5,147000,9690975.0,-1.8,BCM
2025-11-26,65.5,66.4,65.0,66.4,167800,11045435.0,1.37,BCM
2025-11-27,66.6,66.6,65.4,66.4,170600,11302250.0,0.0,BCM
2025-11-28,65.7,66.6,65.0,66.6,226800,14963129.999999998,0.3,BCM
2025-12-01,65.5,66.0,65.4,65.6,103800,6811875.0,-1.5,BCM
2025-12-02,65.6,66.3,64.6,66.3,234900,15432929.999999998,1.07,BCM
2025-12-03,66.1,66.3,65.5,65.9,92500,6100374.999999999,-0.6,BCM
2025-12-04,66.0,66.3,65.5,66.3,146900,9699072.5,0.61,BCM
2025-12-05,66.1,66.1,65.5,66.0,144600,9532755.0,-0.45,BCM
2025-12-08,65.6,66.0,65.1,66.0,158400,10402920.0,0.0,BCM
2025-12-09,66.0,66.1,65.1,65.9,211000,13878525.000000002,-0.15,BCM
2025-12-10,65.8,65.9,65.3,65.9,133300,8761142.5,0.0,BCM
2025-12-11,65.3,66.9,65.2,65.2,237500,15591874.999999998,-1.06,BCM
2025-12-12,65.3,65.8,64.2,65.3,154300,10052645.0,0.15,BCM
2025-12-15,64.6,65.4,64.6,65.3,113700,7387657.499999999,0.0,BCM
2025-12-16,65.1,65.3,60.8,64.8,338300,21651200.0,-0.77,BCM
2025-12-17,64.7,64.7,62.8,62.9,269600,17193740.0,-2.93,BCM
2025-12-18,62.5,63.0,60.0,61.3,589700,36384490.0,-2.54,BCM
2025-12-19,61.3,61.8,61.2,61.3,102100,6268940.000000001,0.0,BCM
2025-12-22,61.4,61.9,61.1,61.9,93800,5775735.0,0.98,BCM
2025-12-23,61.9,61.9,61.1,61.2,176500,10859162.500000002,-1.13,BCM
2025-12-24,61.2,61.2,60.3,60.4,183800,11170445.0,-1.31,BCM
2025-12-25,60.4,60.8,60.3,60.5,84200,5094100.0,0.17,BCM
2025-12-26,60.8,60.8,58.5,59.6,215900,12937807.5,-1.49,BCM
2025-12-29,59.5,63.7,58.8,60.5,244600,14828875.0,1.51,BCM
2025-12-30,61.2,61.5,59.5,61.5,159800,9735815.0,1.65,BCM
2025-12-31,60.5,61.8,60.5,61.8,147900,9044085.0,0.49,BCM
2026-01-05,61.6,61.6,60.5,61.1,140300,8586360.0,-1.13,BCM
2026-01-06,61.0,64.5,60.6,63.8,772000,48230699.99999999,4.42,BCM
2026-01-07,63.8,68.2,62.5,68.2,2245200,147453510.0,6.9,BCM
2026-01-08,71.6,71.7,68.0,68.2,2157500,150755312.5,0.0,BCM
2026-01-09,68.0,71.2,67.5,71.0,2148100,149131842.5,4.11,BCM
2026-01-12,71.0,74.0,69.0,70.0,1168700,82977700.0,-1.41,BCM
2026-01-13,70.0,70.0,67.0,68.6,2481100,170947790.0,-2.0,BCM
2026-01-14,70.0,73.4,68.9,73.4,2644100,188854842.50000003,7.0,BCM
2026-01-15,75.6,78.5,74.0,77.9,3735300,285750450.0,6.13,BCM
2026-01-16,75.0,79.5,75.0,77.5,2212600,169817050.0,-0.51,BCM
2026-01-19,76.0,81.0,75.4,78.8,2061200,160361360.0,1.68,BCM
2026-01-20,77.2,83.7,77.1,80.0,1741700,138465150.0,1.52,BCM
2026-01-21,78.2,79.1,76.0,76.3,1530500,118460700.00000001,-4.63,BCM
2026-01-22,75.4,77.1,73.5,74.5,2000700,150302587.5,-2.36,BCM
2026-01-23,73.5,74.0,69.3,69.3,1968300,140782657.5,-6.98,BCM
2026-01-26,68.7,71.4,68.0,68.1,1350500,93252025.00000001,-1.73,BCM
2021-10-25,22.73,22.73,22.5,22.5,889700,20120565.5,,BID
2021-10-26,22.5,22.62,22.47,22.5,547200,12324312.0,0.0,BID
2021-10-27,22.53,22.93,22.53,22.9,1412900,32104620.250000004,1.78,BID
2021-10-28,22.96,23.07,22.79,22.87,1237100,28357424.75,-0.13,BID
2021-10-29,22.96,23.94,22.9,23.82,3730300,87307671.5,4.15,BID
2021-11-01,24.11,24.16,23.88,23.99,3293200,79152061.99999999,0.71,BID
2021-11-02,23.99,24.39,23.88,24.08,1527700,36794654.49999999,0.38,BID
2021-11-03,24.28,25.31,24.11,24.71,5601700,137815824.25,2.62,BID
2021-11-04,24.77,25.4,24.51,25.26,4380200,109439297.00000001,2.23,BID
2021-11-05,25.26,25.49,24.82,25.03,1940900,48813635.0,-0.91,BID
2021-11-08,25.03,25.49,24.77,25.2,2686800,67499133.0,0.68,BID
2021-11-09,25.26,25.34,24.68,24.68,2541000,63499590.00000001,-2.06,BID
2021-11-10,24.74,24.97,24.31,24.68,2138500,52767487.49999999,0.0,BID
2021-11-11,24.91,24.97,24.22,24.57,2441800,60233101.49999999,-0.45,BID
2021-11-12,24.31,24.85,24.31,24.8,1878000,46137765.0,0.94,BID
2021-11-15,24.88,24.97,24.11,24.57,1523300,37522687.25,-0.93,BID
2021-11-16,24.51,24.74,24.37,24.57,1266900,31099227.75,0.0,BID
2021-11-17,24.48,25.14,24.37,25.03,2444800,60521024.00000001,1.87,BID
2021-11-18,25.26,25.77,24.91,25.54,3510800,89068995.99999999,2.04,BID
2021-11-19,25.57,26.43,24.11,25.49,4055100,102999540.0,-0.2,BID
2021-11-22,25.49,26.52,25.26,26.15,4942900,127798679.49999999,2.59,BID
2021-11-23,26.12,26.12,25.37,25.66,1795000,46342412.5,-1.87,BID
2021-11-24,25.8,26.46,25.6,26.43,4127600,107616851.00000001,3.0,BID
2021-11-25,26.63,26.63,26.0,26.03,2686800,70723293.0,-1.51,BID
2021-11-26,26.46,26.52,25.26,26.09,4132100,107775498.25000001,0.23,BID
2021-11-29,25.54,25.83,25.31,25.54,3260500,83322077.5,-2.11,BID
2021-11-30,25.77,26.2,25.03,25.49,2542100,65134957.25,-0.2,BID
2021-12-01,25.49,25.66,25.08,25.43,1755700,44621115.5,-0.24,BID
2021-12-02,25.4,26.06,25.26,25.37,1367300,34896914.25,-0.24,BID
2021-12-03,25.54,25.54,24.11,24.11,2199100,54592657.5,-4.97,BID
2021-12-06,24.68,24.68,23.91,24.08,2858100,69559008.75,-0.12,BID
2021-12-07,24.14,25.11,24.14,25.03,1653500,40684367.5,3.95,BID
2021-12-08,25.08,25.43,24.94,25.26,1145000,28828237.500000004,0.92,BID
2021-12-09,25.23,25.34,25.0,25.26,979700,24695787.75,0.0,BID
2021-12-10,25.43,25.94,25.43,25.6,2064600,52853760.0,1.35,BID
2021-12-13,26.12,26.29,25.89,26.12,2477500,64675137.5,2.03,BID
2021-12-14,26.23,26.23,25.94,26.0,1711000,44657100.0,-0.46,BID
2021-12-15,25.94,26.12,25.69,25.77,1426700,36922996.0,-0.88,BID
2021-12-16,25.83,25.83,25.26,25.77,1674500,42988601.25,0.0,BID
2021-12-17,25.77,26.12,25.31,25.77,1851700,47667387.25,0.0,BID
2021-12-20,25.71,25.8,25.54,25.6,1229300,31546911.25,-0.66,BID
2021-12-21,25.54,25.63,25.14,25.14,2787700,70703041.25,-1.8,BID
2021-12-22,25.26,25.4,24.65,24.85,2827800,70808112.0,-1.15,BID
2021-12-23,25.24,25.31,24.44,25.02,2318800,57975796.99999999,0.68,BID
2021-12-24,25.02,25.67,25.02,25.38,1525000,38540562.49999999,1.44,BID
2021-12-27,25.53,25.75,25.38,25.6,1202100,30731686.499999996,0.87,BID
2021-12-28,25.75,25.75,25.31,25.53,1359900,34793041.5,-0.27,BID
2021-12-29,25.78,25.78,25.46,25.53,1581600,40548270.00000001,0.0,BID
2021-12-30,25.67,25.89,25.53,25.67,987000,25356030.0,0.55,BID
2021-12-31,25.82,27.34,25.75,26.91,4857000,128491934.99999999,4.83,BID
2022-01-04,27.27,27.56,27.02,27.13,1769200,48201853.99999999,0.82,BID
2022-01-05,27.49,27.49,26.76,26.87,1922200,52192535.5,-0.96,BID
2022-01-06,26.47,28.14,26.29,27.56,5998800,162657462.0,2.57,BID
2022-01-07,28.03,28.61,27.31,28.43,4367700,122710531.5,3.16,BID
2022-01-10,28.43,29.23,28.14,28.18,3180600,90631196.99999999,-0.88,BID
2022-01-11,28.14,28.94,27.78,28.58,4276500,121281540.0,1.42,BID
2022-01-12,28.58,30.57,28.58,30.57,8028300,237436972.49999997,6.96,BID
2022-01-13,30.82,32.71,30.82,31.91,9664800,305069412.0,4.38,BID
2022-01-14,31.4,32.71,31.4,32.09,3265400,104166260.0,0.56,BID
2022-01-17,31.91,34.09,31.62,31.66,7741100,250192352.0,-1.34,BID
2022-01-18,31.48,32.96,31.48,32.57,4849200,155768427.0,2.87,BID
2022-01-19,32.67,33.22,31.59,31.66,2972800,95976848.00000001,-2.79,BID
2022-01-20,31.26,33.87,30.64,33.87,5637900,182724338.99999997,6.98,BID
2022-01-21,34.12,35.39,33.73,34.34,4570000,157185149.99999997,1.39,BID
2022-01-24,34.02,35.18,33.98,34.02,4165100,142862930.00000003,-0.93,BID
2022-01-25,33.58,35.54,33.29,35.54,4703200,162201610.0,4.47,BID
2022-01-26,35.9,36.23,34.89,34.89,4052900,143786759.75,-1.83,BID
2022-01-27,34.81,35.18,34.38,34.52,1921100,66705394.75000001,-1.06,BID
2022-01-28,34.52,35.54,34.31,34.78,2956900,102863158.75,0.75,BID
2022-02-07,35.1,35.25,34.23,34.38,3477200,120797927.99999999,-1.15,BID
2022-02-08,34.38,35.1,33.73,34.34,2672600,91904032.50000001,-0.12,BID
2022-02-09,34.31,35.47,34.09,35.1,4562000,158495285.0,2.21,BID
2022-02-10,35.25,35.47,34.81,35.1,2741500,96384286.25,0.0,BID
2022-02-11,34.96,35.18,34.67,34.74,1716100,59870438.75000001,-1.03,BID
2022-02-14,34.23,34.52,32.46,32.46,7129000,238233357.50000003,-6.56,BID
2022-02-15,32.53,33.58,32.2,33.51,3694100,121739065.5,3.23,BID
2022-02-16,33.44,33.44,32.42,32.75,2795800,92296347.50000001,-2.27,BID
2022-02-17,33.15,33.36,32.42,33.36,1790200,59206389.5,1.86,BID
2022-02-18,32.96,33.4,32.42,32.42,2995400,98249119.99999999,-2.82,BID
2022-02-21,32.49,32.96,31.69,32.82,2957200,96079428.0,1.23,BID
2022-02-22,32.57,33.36,32.42,33.36,2290300,75413853.25,1.65,BID
2022-02-23,33.73,34.02,33.0,33.07,2954000,98826070.0,-0.87,BID
2022-02-24,32.86,33.04,31.62,32.35,3385900,109931708.25,-2.18,BID
2022-02-25,32.35,33.07,32.27,32.31,2347500,76293750.0,-0.12,BID
2022-02-28,32.13,32.31,31.69,31.69,2699000,86246545.0,-1.92,BID
2022-03-01,31.73,32.64,31.62,31.98,2395600,76641233.00000001,0.92,BID
2022-03-02,31.69,31.91,30.72,30.79,3090100,96650602.74999999,-3.72,BID
2022-03-03,30.72,31.33,30.46,31.04,2473700,76406408.74999999,0.81,BID
2022-03-04,31.04,31.55,30.82,31.4,1660800,51821112.0,1.16,BID
2022-03-07,31.04,31.04,30.57,30.64,2266100,69846867.25,-2.42,BID
2022-03-08,30.32,30.86,30.03,30.17,2585800,78466101.0,-1.53,BID
2022-03-09,30.17,30.39,29.37,29.37,1970700,58776127.50000001,-2.65,BID
2022-03-10,30.1,30.46,29.7,29.7,1563100,46877369.0,1.12,BID
2022-03-11,29.7,30.35,29.7,30.35,1476500,44331912.5,2.19,BID
2022-03-14,30.35,30.61,29.95,29.95,1337300,40406519.5,-1.32,BID
2022-03-15,29.95,30.61,29.74,30.53,1515300,45773424.75,1.94,BID
2022-03-16,30.68,30.68,30.1,30.17,1331400,40484545.5,-1.18,BID
2022-03-17,30.61,32.09,29.74,31.55,5819900,180402350.25,4.57,BID
2022-03-18,31.69,32.35,31.55,31.84,2786600,88774109.5,0.92,BID
2022-03-21,31.84,31.98,31.4,31.77,1279000,40605052.5,-0.22,BID
2022-03-22,31.77,31.88,31.33,31.55,2825000,89361812.49999999,-0.69,BID
2022-03-23,31.51,32.2,31.3,31.48,1995900,63115347.75000001,-0.22,BID
2022-03-24,31.48,31.51,31.19,31.26,1287000,40360320.00000001,-0.7,BID
2022-03-25,31.3,31.8,30.9,31.51,1969000,61782297.5,0.8,BID
2022-03-28,31.19,31.51,30.06,30.17,3983900,122435206.75,-4.25,BID
2022-03-29,30.24,30.82,30.1,30.75,1733800,52841889.5,1.92,BID
2022-03-30,30.53,32.64,30.24,31.59,3512800,109775000.0,2.73,BID
2022-03-31,31.73,31.88,31.48,31.55,1444000,45717040.0,-0.13,BID
2022-04-01,31.55,32.27,31.48,32.17,3165900,100889318.25000001,1.97,BID
2022-04-04,32.6,32.6,32.09,32.09,2081900,67339055.5,-0.25,BID
2022-04-05,31.55,31.77,31.3,31.4,2905000,91522025.0,-2.15,BID
2022-04-06,31.19,31.77,30.93,31.55,3242600,101687936.0,0.48,BID
2022-04-07,31.55,32.17,31.22,31.22,3152800,99439312.0,-1.05,BID
2022-04-08,31.19,31.33,30.32,30.39,3146100,96923475.75,-2.66,BID
2022-04-12,30.68,30.68,29.34,29.34,3187500,95656875.0,-3.46,BID
2022-04-13,29.37,30.03,29.08,29.66,1996100,58954813.5,1.09,BID
2022-04-14,30.03,30.03,29.37,29.37,1890900,56159730.00000001,-0.98,BID
2022-04-15,29.45,29.88,28.29,28.5,2508700,72827561.0,-2.96,BID
2022-04-18,28.68,28.79,27.42,27.52,2820600,79265911.5,-3.44,BID
2022-04-19,27.81,28.43,27.2,27.52,2322500,64426150.0,0.0,BID
2022-04-20,27.52,28.14,27.45,27.52,1458300,40332932.25,0.0,BID
2022-04-21,27.49,28.1,27.31,27.92,2094100,58017040.50000001,1.45,BID
2022-04-22,28.0,28.36,27.56,27.92,2628900,73504044.0,0.0,BID
2022-04-25,27.92,28.0,26.0,26.0,2945400,79466892.0,-6.88,BID
2022-04-26,25.49,27.02,25.49,26.76,1857800,48655782.0,2.92,BID
2022-04-27,26.84,27.2,26.44,26.98,748100,20097706.5,0.82,BID
2022-04-28,26.98,26.98,26.62,26.62,974900,26127320.0,-1.33,BID
2022-04-29,26.73,27.38,26.69,27.02,1518600,40933863.0,1.5,BID
2022-05-04,27.02,27.34,26.8,27.02,1561000,42217245.0,0.0,BID
2022-05-05,27.27,27.71,26.84,27.71,1990600,54507604.5,2.55,BID
2022-05-06,27.09,27.45,26.84,26.84,1579600,42736078.0,-3.14,BID
2022-05-09,26.55,26.76,24.99,24.99,2414100,62338097.24999999,-6.89,BID
2022-05-10,24.73,26.04,24.3,25.97,1727600,43639176.0,3.92,BID
2022-05-11,25.93,26.18,25.42,26.18,862900,22372839.75,0.81,BID
2022-05-12,25.67,25.97,24.37,24.37,1507900,37840750.5,-6.91,BID
2022-05-13,24.51,24.66,23.06,23.06,2353900,56075782.75,-5.38,BID
2022-05-16,24.08,24.12,23.35,23.35,1280700,30384607.5,1.26,BID
2022-05-17,23.57,24.99,23.25,24.99,1116800,27026560.0,7.02,BID
2022-05-18,25.31,25.75,24.8,25.31,1288800,32596974.0,1.28,BID
2022-05-19,24.66,25.38,24.59,25.13,895100,22323793.999999996,-0.71,BID
2022-05-20,24.95,25.31,24.88,25.02,1128100,28247624.0,-0.44,BID
2022-05-23,24.95,25.17,23.93,24.19,1002800,24628768.000000004,-3.32,BID
2022-05-24,24.44,24.55,24.01,24.48,768000,18716160.0,1.2,BID
2022-05-25,24.66,25.46,24.66,25.31,1066800,26694003.0,3.39,BID
2022-05-26,25.82,25.93,25.38,25.46,1194100,30625679.75,0.59,BID
2022-05-27,25.46,25.67,25.31,25.6,891000,22729410.0,0.55,BID
2022-05-30,25.75,26.0,25.53,25.93,1088100,28075700.250000004,1.29,BID
2022-05-31,25.75,25.82,25.38,25.6,1027300,26337403.750000004,-1.27,BID
2022-06-01,25.46,25.78,25.35,25.49,1071100,27334472.0,-0.43,BID
2022-06-02,25.49,25.53,25.02,25.17,905200,22903823.0,-1.26,BID
2022-06-03,25.17,25.2,24.66,24.91,570700,14258939.5,-1.03,BID
2022-06-06,24.91,25.13,24.51,24.8,918800,22820695.0,-0.44,BID
2022-06-07,24.73,24.8,24.01,24.37,1172500,28699868.750000004,-1.73,BID
2022-06-08,24.44,25.24,24.41,24.88,982900,24319403.25,2.09,BID
2022-06-09,24.91,25.2,24.73,25.02,394400,9846196.0,0.56,BID
2022-06-10,24.7,24.88,24.51,24.51,786000,19374900.0,-2.04,BID
2022-06-13,23.97,24.19,23.17,23.17,1446900,34183012.5,-5.47,BID
2022-06-14,23.14,23.79,22.56,23.43,1178900,27385846.999999996,1.12,BID
2022-06-15,23.21,23.57,22.48,23.21,1366100,31580816.75,-0.94,BID
2022-06-16,23.21,23.79,23.21,23.43,1293500,30280835.000000004,0.95,BID
2022-06-17,23.17,23.17,22.63,22.92,1218700,27996585.75,-2.18,BID
2022-06-20,22.99,23.06,21.4,21.4,972600,21603877.5,-6.63,BID
2022-06-21,21.11,22.23,21.0,21.98,1403700,30291846.000000004,2.71,BID
2022-06-22,21.98,22.92,21.61,22.12,1532700,33960800.25,0.64,BID
2022-06-23,22.12,22.48,21.79,22.48,422300,9382450.25,1.63,BID
2022-06-24,22.63,23.39,22.56,22.63,1328200,30286280.499999996,0.67,BID
2022-06-27,22.7,23.06,22.59,23.03,826300,18876823.5,1.77,BID
2022-06-28,22.92,24.62,22.92,24.41,2412700,57223212.25,5.99,BID
2022-06-29,23.93,25.31,23.93,25.31,2342200,57664963.99999999,3.69,BID
2022-06-30,25.38,25.38,24.3,24.3,1498400,37220256.0,-3.99,BID
2022-07-01,23.86,25.89,23.28,25.42,3520700,86653228.75,4.61,BID
2022-07-04,25.75,25.93,25.31,25.42,1827500,46788568.75,0.0,BID
2022-07-05,25.42,27.2,25.38,26.33,4933500,128678013.75,3.58,BID
2022-07-06,25.97,26.76,25.75,25.82,2731600,71226470.00000001,-1.94,BID
2022-07-07,25.67,26.58,24.88,26.33,2824700,73060865.5,1.98,BID
2022-07-08,26.4,26.44,25.38,25.38,1979400,51266460.0,-3.61,BID
2022-07-11,25.31,25.49,23.93,25.02,2058500,51333843.74999999,-1.42,BID
2022-07-12,24.91,26.47,24.8,26.4,1671000,42852794.99999999,5.52,BID
2022-07-13,26.26,26.98,25.97,26.15,2657100,69988014.00000001,-0.95,BID
2022-07-14,25.97,26.76,25.93,26.22,1504200,39440124.0,0.27,BID
2022-07-15,26.18,26.65,25.97,25.97,1387300,36336855.25,-0.95,BID
2022-07-18,26.11,26.11,25.67,25.75,1698400,44005544.0,-0.85,BID
2022-07-19,25.75,26.0,25.38,25.86,976900,25152732.75,0.43,BID
2022-07-20,26.26,26.76,26.07,26.4,1587800,41874255.5,2.09,BID
2022-07-21,26.26,26.73,26.26,26.47,1519100,40149813.0,0.27,BID
2022-07-22,26.76,26.76,25.75,25.75,1247400,32750487.000000004,-2.72,BID
2022-07-25,25.75,26.04,25.24,25.67,1196800,30727840.0,-0.31,BID
2022-07-26,25.97,26.11,25.75,25.78,885800,22944434.5,0.43,BID
2022-07-27,25.78,25.86,25.38,25.78,725200,18637640.0,0.0,BID
2022-07-28,26.11,26.73,25.89,26.47,2049800,53909740.0,2.68,BID
2022-07-29,26.62,27.49,26.58,27.05,4174700,112445544.5,2.19,BID
2022-08-01,27.13,28.29,27.05,28.29,3367400,93243305.99999999,4.58,BID
2022-08-02,28.0,28.29,27.71,27.92,1951800,54611364.0,-1.31,BID
2022-08-03,27.52,28.5,27.49,28.5,2146200,60098965.49999999,2.08,BID
2022-08-04,28.5,28.76,27.92,28.5,2421700,68824714.0,0.0,BID
2022-08-05,28.43,28.43,27.92,28.29,1029400,29098564.5,-0.74,BID
2022-08-08,28.29,28.47,28.07,28.14,987900,27900765.75,-0.53,BID
2022-08-09,28.14,28.43,28.0,28.03,1567700,44130755.0,-0.39,BID
2022-08-10,27.92,28.14,27.85,27.85,987000,27576779.999999996,-0.64,BID
2022-08-11,28.29,28.5,27.71,27.78,1739100,48816537.0,-0.25,BID
2022-08-12,27.78,28.43,27.67,28.43,1639000,46019022.5,2.34,BID
2022-08-15,28.5,29.85,28.5,29.74,3772200,109950199.49999999,4.61,BID
2022-08-16,29.7,29.81,29.37,29.37,981400,29012637.5,-1.24,BID
2022-08-17,29.37,29.45,29.01,29.01,1394900,40745029.0,-1.23,BID
2022-08-18,28.79,29.08,28.72,28.72,1480900,42690644.75,-1.0,BID
2022-08-19,28.68,29.01,28.43,28.54,1451800,41615847.0,-0.63,BID
2022-08-22,28.54,28.54,27.81,27.89,1761800,49673951.0,-2.28,BID
2022-08-23,27.81,28.65,27.71,28.65,1732500,48865162.5,2.72,BID
2022-08-24,28.79,28.87,28.25,28.5,969800,27738704.5,-0.52,BID
2022-08-25,28.29,28.65,28.25,28.5,1272100,36156262.25,0.0,BID
2022-08-26,28.5,29.12,28.5,28.58,2006200,57527785.0,0.28,BID
2022-08-29,28.0,28.5,27.67,28.29,1345400,37825921.0,-1.01,BID
2022-08-30,28.32,29.34,28.29,28.87,2329700,66874038.49999999,2.05,BID
2022-08-31,28.87,29.16,28.72,29.01,1622100,46943574.0,0.48,BID
2022-09-05,29.01,29.05,28.47,28.65,803800,23145421.0,-1.24,BID
2022-09-06,28.65,29.41,28.61,29.05,1779600,51483828.0,1.4,BID
2022-09-07,28.94,28.94,27.42,27.42,3012000,84878160.00000001,-5.61,BID
2022-09-08,27.49,27.81,26.55,26.62,2190400,59398172.0,-2.92,BID
2022-09-09,26.62,26.91,26.22,26.84,1111000,29605372.5,0.83,BID
2022-09-12,26.84,27.2,26.69,26.76,946450,25433477.625000004,-0.3,BID
2022-09-13,26.76,27.02,26.58,26.69,847965,22693663.3125,-0.26,BID
2022-09-14,26.11,26.47,26.07,26.47,937765,24644464.2,-0.82,BID
2022-09-15,26.47,26.69,25.86,25.93,1949856,51159346.8,-2.04,BID
2022-09-16,26.11,26.26,25.75,25.75,977443,25381751.102500003,-0.69,BID
2022-09-19,25.71,25.71,24.73,24.8,1278139,32257033.0125,-3.69,BID
2022-09-20,24.88,25.57,24.88,25.49,1118605,28194439.025,2.78,BID
2022-09-21,25.24,25.46,25.2,25.2,497103,12564278.325000001,-1.14,BID
2022-09-22,25.06,25.6,24.99,25.49,979249,24760310.964999996,1.15,BID
2022-09-23,25.82,25.82,25.02,25.2,787198,20045997.07,-1.14,BID
2022-09-26,24.73,24.84,23.5,24.22,2018029,49083510.3525,-3.89,BID
2022-09-27,24.3,24.7,23.93,24.44,608290,14807299.325000001,0.91,BID
2022-09-28,24.44,24.59,24.19,24.3,778570,18981536.599999998,-0.57,BID
2022-09-29,24.66,24.73,24.26,24.3,1001071,24513726.1125,0.0,BID
2022-09-30,23.79,24.59,23.43,24.59,1819117,43840719.7,1.19,BID
2022-10-03,24.01,24.37,22.88,22.88,1574858,37064283.03,-6.95,BID
2022-10-04,23.21,23.25,22.41,22.48,1196328,27321140.700000003,-1.75,BID
2022-10-05,23.06,23.21,22.7,23.06,517155,11898443.6625,2.58,BID
2022-10-06,23.17,23.17,22.48,22.48,916258,20913588.85,-2.52,BID
2022-10-07,22.12,22.19,20.96,21.18,1717139,37111666.63750001,-5.78,BID
2022-10-10,20.42,22.08,20.31,21.76,1002148,21187914.090000004,2.74,BID
2022-10-11,21.76,21.76,20.67,20.67,908806,19280319.29,-5.01,BID
2022-10-12,21.03,22.08,20.82,22.08,1478898,31800004.244999997,6.82,BID
2022-10-13,22.16,23.54,22.08,23.54,1415327,32311915.409999996,6.61,BID
2022-10-14,23.93,24.08,23.64,23.93,1721848,41143557.96000001,1.66,BID
2022-10-17,23.9,23.9,22.99,23.72,1090452,25764654.63,-0.88,BID
2022-10-18,23.93,24.26,23.72,23.79,883424,21135919.2,0.3,BID
2022-10-19,23.79,24.3,23.5,23.93,754471,18016767.48,0.59,BID
2022-10-20,23.64,24.66,23.57,24.04,1477803,35434021.4325,0.46,BID
2022-10-21,24.04,24.04,23.28,23.64,1658065,39379043.75,-1.66,BID
2022-10-24,23.9,23.9,22.01,22.01,1375188,31567440.540000003,-6.9,BID
2022-10-25,21.76,23.54,21.25,22.7,1465721,32703899.8125,3.13,BID
2022-10-26,22.85,23.57,22.7,22.99,684896,15771442.64,1.28,BID
2022-10-27,23.06,24.59,23.06,24.59,2036546,48520708.449999996,6.96,BID
2022-10-28,24.88,25.35,24.51,24.51,2108244,52310804.25000001,-0.33,BID
2022-10-31,24.51,25.28,24.44,25.06,2664974,66151317.115,2.24,BID
2022-11-01,25.09,25.49,24.66,24.7,1616234,40381606.49,-1.44,BID
2022-11-02,24.7,24.91,24.33,24.44,1326436,32623693.419999998,-1.05,BID
2022-11-03,24.04,24.51,23.93,23.93,1126384,27148670.36,-2.09,BID
2022-11-04,23.93,24.41,22.88,24.15,2377412,56683445.61,0.92,BID
2022-11-07,23.79,24.73,23.79,24.15,1583239,38179808.48500001,0.0,BID
2022-11-08,23.93,25.38,23.93,25.31,3081236,75913951.95,4.8,BID
2022-11-09,25.46,26.69,25.42,26.22,4504408,116878126.58000001,3.6,BID
2022-11-10,26.07,26.07,24.41,25.17,2501614,63616044.019999996,-4.0,BID
2022-11-11,26.11,26.47,25.67,26.11,2168354,56572355.86,3.73,BID
2022-11-14,25.82,26.76,25.31,26.04,1328089,34507072.4425,-0.27,BID
2022-11-15,25.38,25.93,24.22,24.22,1890316,47139755.25,-6.99,BID
2022-11-16,23.14,25.89,22.88,25.89,1605275,39248973.75,6.9,BID
2022-11-17,26.26,26.47,25.75,25.86,1493788,38965459.980000004,-0.12,BID
2022-11-18,25.86,26.15,24.66,26.07,1384727,35566712.995000005,0.81,BID
2022-11-21,26.47,26.47,25.75,25.75,1286232,33583517.519999996,-1.23,BID
2022-11-22,25.09,26.65,25.09,26.44,2111140,54504356.949999996,2.68,BID
2022-11-23,26.4,27.56,26.07,27.13,2418256,64785078.239999995,2.61,BID
2022-11-24,26.98,27.85,26.69,27.56,1791007,48840760.89,1.58,BID
2022-11-25,27.85,29.01,27.71,29.01,2566780,72883718.1,5.26,BID
2022-11-28,29.01,29.45,28.29,28.65,2608636,75259148.60000001,-1.24,BID
2022-11-29,28.65,29.74,28.18,29.74,2552531,74221220.15249999,3.8,BID
2022-11-30,29.74,30.68,28.65,29.81,2060423,61235771.559999995,0.24,BID
2022-12-01,29.81,30.1,28.29,28.29,1938985,56468090.662499994,-5.1,BID
2022-12-02,28.29,29.95,28.25,29.88,1505423,43796518.6275,5.62,BID
2022-12-05,30.03,30.46,29.41,29.92,1668082,49967396.31,0.13,BID
2022-12-06,29.81,29.81,28.36,28.36,2674908,77799699.17999999,-5.21,BID
2022-12-07,28.65,28.65,27.92,28.29,1799011,51051434.652499996,-0.25,BID
2022-12-08,28.43,29.88,28.14,28.29,2733145,78400264.325,0.0,BID
2022-12-09,28.21,28.65,27.78,28.43,1625164,45939323.37,0.49,BID
2022-12-12,28.58,28.94,27.63,27.63,1984825,55962140.87499999,-2.81,BID
2022-12-13,27.6,28.65,27.6,28.07,1707714,47781837.71999999,1.59,BID
2022-12-14,28.79,28.79,28.14,28.14,660058,18788550.97,0.25,BID
2022-12-15,28.0,28.9,28.0,28.29,1460713,41334526.1175,0.53,BID
2022-12-16,28.03,28.65,28.03,28.21,1001312,28267037.760000005,-0.28,BID
2022-12-19,28.14,29.37,28.14,28.14,1918352,54572318.52,-0.25,BID
2022-12-20,28.14,28.29,27.2,27.92,1653458,46110809.975,-0.78,BID
2022-12-21,28.18,28.72,27.89,28.0,1433870,40431549.324999996,0.29,BID
2022-12-22,28.18,28.94,28.1,28.29,1336958,37939525.644999996,1.04,BID
2022-12-23,28.65,28.65,28.29,28.29,691373,19683389.31,0.0,BID
2022-12-26,28.29,28.36,28.1,28.14,1256272,35455136.52,-0.53,BID
2022-12-27,28.14,29.01,28.07,29.01,1497183,42755803.5225,3.09,BID
2022-12-28,29.08,30.75,28.72,30.39,3697677,109950425.595,4.76,BID
2022-12-29,30.46,30.53,29.01,29.01,1267149,37700850.6225,-4.54,BID
2022-12-30,29.19,30.1,28.0,28.0,2619301,75494803.0725,-3.48,BID
2023-01-03,28.5,29.88,28.32,29.88,1734902,50563718.78999999,6.71,BID
2023-01-04,29.88,30.61,29.3,29.59,2072076,61841108.22,-0.97,BID
2023-01-05,29.74,29.81,29.19,29.56,1176389,34791704.675,-0.1,BID
2023-01-06,29.56,30.79,29.45,30.21,3403352,102109068.38,2.2,BID
2023-01-09,30.61,30.61,29.63,29.74,1327117,40009259.75749999,-1.56,BID
2023-01-10,30.17,30.24,29.56,29.95,925479,27745860.42,0.71,BID
2023-01-11,30.17,30.61,29.66,29.92,1532358,46108652.22,-0.1,BID
2023-01-12,29.99,30.43,29.74,30.06,709355,21319664.525,0.47,BID
2023-01-13,30.17,30.61,30.17,30.32,1632087,49480797.6225,0.86,BID
2023-01-16,30.46,32.42,30.43,32.42,4744054,149117477.35500002,6.93,BID
2023-01-17,32.64,32.86,32.35,32.6,1501080,48953971.49999999,0.56,BID
2023-01-18,32.57,33.04,32.49,32.71,1836121,60045747.0025,0.34,BID
2023-01-19,32.71,33.58,32.6,33.33,1660492,54887563.05999999,1.9,BID
2023-01-27,33.73,33.8,32.27,32.31,1731126,57174763.965,-3.06,BID
2023-01-30,31.91,32.57,31.91,32.27,1211836,38978704.94,-0.12,BID
2023-01-31,32.09,32.71,31.59,32.71,1645341,53103380.775000006,1.36,BID
2023-02-01,32.89,33.0,30.9,31.04,2511860,80272765.94999999,-5.11,BID
2023-02-02,31.01,31.62,30.53,31.3,2866054,89177270.21,0.84,BID
2023-02-03,31.55,31.77,31.3,31.44,1378814,43453323.21,0.45,BID
2023-02-06,31.4,32.64,31.11,32.64,1748181,55850012.497499995,3.82,BID
2023-02-07,32.64,32.89,31.69,31.77,1569559,50614353.85250001,-2.67,BID
2023-02-08,31.84,32.82,31.84,32.27,1798589,57901076.38250001,1.57,BID
2023-02-09,32.27,32.64,31.91,31.91,1185612,38155958.19,-1.12,BID
2023-02-10,32.2,32.31,31.15,31.15,1398920,44349261.300000004,-2.38,BID
2023-02-13,31.15,32.2,31.15,32.2,1590833,50389635.275,3.37,BID
2023-02-14,32.27,32.27,31.4,31.48,1325859,42235238.445,-2.24,BID
2023-02-15,31.3,32.24,31.3,31.91,605202,19177338.375,1.37,BID
2023-02-16,32.42,32.64,31.91,32.64,1068840,34633088.1,2.29,BID
2023-02-17,32.64,33.22,32.6,33.22,1495042,49216782.64,1.78,BID
2023-02-20,33.22,34.34,33.22,34.23,1511483,51016329.957499996,3.04,BID
2023-02-21,34.23,34.31,33.54,33.54,998047,33838783.535,-2.02,BID
2023-02-22,33.25,33.36,32.64,32.64,995108,32811198.529999997,-2.68,BID
2023-02-23,32.6,33.04,31.69,33.04,1281017,41751546.5725,1.23,BID
2023-02-24,32.67,33.04,32.2,32.35,498530,16234629.450000003,-2.09,BID
2023-02-27,32.27,32.27,31.62,32.09,939736,30130285.5,-0.8,BID
2023-02-28,32.09,32.35,31.95,31.98,258186,8285834.205,-0.34,BID
2023-03-01,31.91,33.11,31.77,33.11,741537,24081414.074999996,3.53,BID
2023-03-02,33.11,33.73,32.93,33.65,977626,32608715.230000004,1.63,BID
2023-03-03,33.65,33.73,32.82,33.29,736210,24569168.224999998,-1.07,BID
2023-03-06,33.29,34.09,32.86,33.22,865699,28884047.134999994,-0.21,BID
2023-03-07,33.0,34.16,33.0,34.02,1635598,54866134.910000004,2.41,BID
2023-03-08,33.65,34.81,33.29,34.81,1231249,42034840.86,2.32,BID
2023-03-09,34.81,34.81,34.12,34.56,1172128,40526325.6,-0.72,BID
2023-03-10,34.41,34.41,34.05,34.2,862825,29566855.6875,-1.04,BID
2023-03-13,33.8,34.02,33.54,33.54,934562,31518103.449999996,-1.93,BID
2023-03-14,33.44,33.62,32.46,32.67,1445334,47764675.365,-2.59,BID
2023-03-15,33.36,34.38,32.96,33.94,629549,21190619.340000004,3.89,BID
2023-03-16,33.4,34.02,33.4,33.54,876442,29439686.779999997,-1.18,BID
2023-03-17,34.09,34.09,33.36,33.58,311230,10513349.4,0.12,BID
2023-03-20,33.36,33.36,32.64,32.89,586661,19396479.3125,-2.05,BID
2023-03-21,32.93,33.18,32.49,32.89,742304,24401388.240000002,0.0,BID
2023-03-22,33.18,33.51,32.96,33.44,561786,18692024.685,1.67,BID
2023-03-23,32.86,33.36,32.86,33.29,415155,13738516.8375,-0.45,BID
2023-03-24,33.29,33.58,33.0,33.04,365179,12133985.2225,-0.75,BID
2023-03-27,33.04,33.47,32.64,33.36,673205,22301598.6375,0.97,BID
2023-03-28,33.73,33.94,33.36,33.36,505224,16974263.34,0.0,BID
2023-03-29,33.36,33.62,33.04,33.51,303827,10142504.827499999,0.45,BID
2023-03-30,33.54,33.8,33.51,33.51,700455,23528283.45,0.0,BID
2023-03-31,33.51,34.09,33.4,33.51,644471,21671948.5525,0.0,BID
2023-04-03,33.83,33.94,33.22,33.29,1264390,42445572.3,-0.66,BID
2023-04-04,33.29,33.47,33.15,33.36,890133,29657006.227499995,0.21,BID
2023-04-05,33.36,33.58,32.86,33.0,1364548,45302993.6,-1.08,BID
2023-04-06,33.0,33.73,32.86,33.36,1515622,50375486.224999994,1.09,BID
2023-04-07,33.18,33.36,33.0,33.11,732129,24279227.962499995,-0.75,BID
2023-04-10,33.22,33.22,32.42,32.42,1806628,59293530.96,-2.08,BID
2023-04-11,32.24,32.38,32.02,32.2,1229631,39606414.51000001,-0.68,BID
2023-04-12,32.27,32.49,32.06,32.2,775972,25028976.860000003,0.0,BID
2023-04-13,32.2,32.64,32.2,32.6,779789,25272961.490000002,1.24,BID
2023-04-14,32.64,32.64,32.24,32.24,619122,20084317.680000003,-1.1,BID
2023-04-17,32.24,32.71,32.2,32.64,716933,23262683.517500002,1.24,BID
2023-04-18,32.49,32.64,32.13,32.35,639923,20735105.007499997,-0.89,BID
2023-04-19,32.46,32.46,32.06,32.2,452844,14624596.98,-0.46,BID
2023-04-20,32.17,32.35,32.02,32.35,257397,8293974.832500001,0.47,BID
2023-04-21,32.35,32.35,32.06,32.06,354941,11430874.905,-0.9,BID
2023-04-24,32.06,32.06,31.69,31.69,463207,14764723.125,-1.15,BID
2023-04-25,31.62,31.84,31.3,31.59,539840,17052196.0,-0.32,BID
2023-04-26,31.55,32.13,31.33,31.98,405370,12869484.075000001,1.23,BID
2023-04-27,31.98,31.98,31.55,31.84,163564,5207468.850000001,-0.44,BID
2023-04-28,31.88,31.98,31.55,31.55,415123,13176004.02,-0.91,BID
2023-05-04,31.55,32.06,31.4,31.73,376986,11944801.41,0.57,BID
2023-05-05,31.77,31.8,31.51,31.51,297140,9403738.15,-0.69,BID
2023-05-08,31.59,33.0,31.59,32.42,1131194,36367887.10000001,2.89,BID
2023-05-09,32.42,32.89,32.42,32.71,651505,21245578.05,0.89,BID
2023-05-10,32.86,32.86,32.27,32.64,595636,19451982.669999998,-0.21,BID
2023-05-11,32.64,32.82,32.49,32.64,511109,16686431.077500004,0.0,BID
2023-05-12,32.64,32.71,32.31,32.64,428666,13963794.950000001,0.0,BID
2023-05-15,33.36,33.36,32.57,32.57,436362,14384673.329999998,-0.21,BID
2023-05-16,32.71,32.71,32.46,32.64,429634,14018957.419999998,0.21,BID
2023-05-17,32.64,32.71,32.49,32.49,866435,28230618.387500003,-0.46,BID
2023-05-18,32.57,32.6,32.27,32.38,515381,16726690.354999999,-0.34,BID
2023-05-19,32.35,32.6,32.13,32.2,603859,19516722.880000003,-0.56,BID
2023-05-22,32.2,32.6,32.2,32.2,608178,19644149.400000002,0.0,BID
2023-05-23,32.57,32.57,31.8,31.8,754393,24280138.705000002,-1.24,BID
2023-05-24,31.91,31.91,31.55,31.55,767768,24361278.64,-0.79,BID
2023-05-25,31.55,31.91,31.51,31.73,655685,20768822.375,0.57,BID
2023-05-26,31.98,31.98,31.48,31.48,545642,17313220.66,-0.79,BID
2023-05-29,31.88,31.88,31.48,31.84,668852,21249428.04,1.14,BID
2023-05-30,31.91,31.91,31.62,31.77,801247,25481657.717499997,-0.22,BID
2023-05-31,31.77,31.91,31.59,31.91,771388,24526281.459999997,0.44,BID
2023-06-01,31.91,31.91,31.66,31.84,618364,19682526.12,-0.22,BID
2023-06-02,31.91,32.57,31.91,32.42,1203844,38766786.410000004,1.82,BID
2023-06-05,32.57,32.89,32.42,32.42,960172,31277602.900000002,0.0,BID
2023-06-06,32.64,32.64,32.13,32.49,846789,27499472.775000002,0.22,BID
2023-06-07,32.49,32.57,32.17,32.17,968635,31335342.25,-0.98,BID
2023-06-08,32.2,32.27,31.69,31.69,1655978,52929196.824999996,-1.49,BID
2023-06-09,31.77,31.95,31.26,31.51,1290509,40809120.85250001,-0.57,BID
2023-06-12,31.62,31.66,31.19,31.66,1126107,35508968.9775,0.48,BID
2023-06-13,31.69,32.27,31.66,32.17,1329246,42466086.585,1.61,BID
2023-06-14,32.35,32.42,31.91,31.91,1335575,42935397.3125,-0.81,BID
2023-06-15,31.84,32.06,31.69,31.8,823999,26242308.1525,-0.34,BID
2023-06-16,32.13,32.27,31.66,31.69,1442289,46063104.9375,-0.35,BID
2023-06-19,31.77,31.8,31.4,31.4,796594,25166395.945,-0.92,BID
2023-06-20,31.51,31.55,31.3,31.55,813300,25600650.75,0.48,BID
2023-06-21,31.55,31.91,31.4,31.48,813280,25687448.8,-0.22,BID
2023-06-22,31.69,31.95,31.48,31.88,1284588,40785669.0,1.27,BID
2023-06-23,31.84,32.6,31.69,32.13,1913112,61343936.279999994,0.78,BID
2023-06-26,32.27,32.53,31.84,32.13,1225691,39458057.517500006,0.0,BID
2023-06-27,31.98,32.24,31.91,32.13,794604,25478977.259999998,0.0,BID
2023-06-28,32.13,32.89,32.02,32.89,2339140,75981115.05,2.37,BID
2023-06-29,32.93,33.29,32.27,32.27,1583263,51756867.470000006,-1.89,BID
2023-06-30,32.27,32.49,31.44,31.44,975505,31128364.55,-2.57,BID
2023-07-03,31.84,32.27,31.69,32.27,1086025,34771805.4375,2.64,BID
2023-07-04,32.2,32.31,31.73,31.91,1183792,37925736.2,-1.12,BID
2023-07-05,32.06,32.46,31.95,32.17,1295281,41656236.96000001,0.81,BID
2023-07-06,32.06,32.38,31.62,31.88,1337633,42784191.505,-0.9,BID
2023-07-07,31.69,32.13,31.69,32.13,880503,28096850.730000004,0.78,BID
2023-07-10,32.2,34.05,32.06,34.05,4624172,153013851.48000002,5.98,BID
2023-07-11,34.23,34.38,33.73,33.76,2621966,89212393.14999999,-0.85,BID
2023-07-12,34.05,34.2,33.47,33.87,2334556,79135612.01,0.33,BID
2023-07-13,34.02,34.45,33.76,34.02,1886191,64248380.9375,0.44,BID
2023-07-14,34.02,34.56,33.4,33.91,2607357,88578435.6825,-0.32,BID
2023-07-17,33.91,34.16,33.51,33.51,2232487,75396667.20749998,-1.18,BID
2023-07-18,33.51,33.87,33.51,33.87,1668084,56197749.95999999,1.07,BID
2023-07-19,34.02,34.02,33.25,33.54,2330351,78550306.33250001,-0.97,BID
2023-07-20,33.51,33.65,33.25,33.54,935257,31319418.787499998,0.0,BID
2023-07-21,33.54,33.91,33.44,33.91,1422722,47945731.39999999,1.1,BID
2023-07-24,34.02,34.52,33.94,33.94,1971317,67231766.28500001,0.09,BID
2023-07-25,33.91,34.23,33.87,34.2,1623071,55269625.22749999,0.77,BID
2023-07-26,34.2,34.85,34.2,34.34,2331102,80184081.04500002,0.41,BID
2023-07-27,34.31,34.38,33.83,33.87,1370747,46739045.832499996,-1.37,BID
2023-07-28,33.87,34.31,33.65,33.87,1755787,59565073.97500001,0.0,BID
2023-07-31,34.09,34.41,33.87,34.23,1874511,64014550.65,1.06,BID
2023-08-01,34.49,35.9,34.23,34.96,3818310,133239927.45000002,2.13,BID
2023-08-02,34.96,35.76,34.92,35.61,2357585,83252220.3125,1.86,BID
2023-08-03,35.61,35.65,35.1,35.21,2095613,74168983.10249999,-1.12,BID
2023-08-04,35.18,35.47,34.96,35.1,2197186,77291510.515,-0.31,BID
2023-08-07,35.32,35.87,35.14,35.43,2005942,71090584.47999999,0.94,BID
2023-08-08,35.47,35.87,35.21,35.28,2106243,74682111.1725,-0.42,BID
2023-08-09,35.28,35.39,34.85,34.96,1803151,63326663.120000005,-0.91,BID
2023-08-10,34.96,35.1,33.73,33.73,2613597,89855464.85999998,-3.52,BID
2023-08-11,33.73,34.02,33.07,33.87,2103722,70837579.045,0.42,BID
2023-08-14,34.09,34.56,33.83,34.52,2118350,72553487.5,1.92,BID
2023-08-15,34.38,34.52,33.98,34.09,1658986,56807828.105,-1.25,BID
2023-08-16,34.05,34.52,34.02,34.45,1354583,46408013.580000006,1.06,BID
2023-08-17,34.45,34.6,34.16,34.16,1667072,57251420.160000004,-0.84,BID
2023-08-18,34.16,34.16,31.98,32.06,2846703,94197402.27000001,-6.15,BID
2023-08-21,32.35,33.98,32.27,33.07,1811621,59634034.26749999,3.15,BID
2023-08-22,32.57,33.33,32.27,33.22,1288347,42318978.0825,0.45,BID
2023-08-23,33.51,33.51,32.93,33.15,1363636,45374987.9,-0.21,BID
2023-08-24,33.15,33.44,32.89,33.22,1360643,45139331.525,0.21,BID
2023-08-25,33.22,33.22,32.67,32.78,1175391,38755579.747499995,-1.32,BID
2023-08-28,32.89,33.29,32.86,32.93,741098,24450675.765,0.46,BID
2023-08-29,32.93,33.44,32.89,33.22,1360549,45061382.88,0.88,BID
2023-08-30,33.36,33.8,33.22,33.51,1124807,37650102.3075,0.87,BID
2023-08-31,33.62,34.05,33.58,34.05,1670262,56496612.14999999,1.61,BID
2023-09-05,34.09,34.6,34.09,34.45,1363784,46788019.580000006,1.17,BID
2023-09-06,34.6,34.6,34.2,34.31,1179695,40613949.612500004,-0.41,BID
2023-09-07,34.45,34.92,34.23,34.34,1175552,40538910.72,0.09,BID
2023-09-08,34.45,34.49,34.05,34.09,1602280,54910135.599999994,-0.73,BID
2023-09-11,34.38,34.38,33.36,33.73,968152,32880862.299999997,-1.06,BID
2023-09-12,33.91,34.09,33.65,34.09,992725,33688122.875,1.07,BID
2023-09-13,34.16,34.34,33.73,34.09,1202272,40973429.76,0.0,BID
2023-09-14,34.09,34.74,33.91,33.91,1875211,64061895.7875,-0.53,BID
2023-09-15,34.09,34.38,33.94,33.94,1054708,35952358.949999996,0.09,BID
2023-09-18,34.09,34.09,32.86,33.18,1447691,48577271.505,-2.24,BID
2023-09-19,33.22,33.47,32.64,32.78,1190762,39327891.955000006,-1.21,BID
2023-09-20,32.78,33.15,32.71,33.15,674134,22211029.965000004,1.13,BID
2023-09-21,33.15,33.4,32.71,32.78,915754,30229039.54,-1.12,BID
2023-09-22,32.49,33.4,32.06,33.4,1823119,59866670.162499994,1.89,BID
2023-09-25,33.4,33.4,32.57,32.71,1038835,34302331.7,-2.07,BID
2023-09-26,32.86,32.86,32.06,32.17,1122726,36474560.925,-1.65,BID
2023-09-27,32.17,32.42,32.09,32.2,1080562,34815707.64,0.09,BID
2023-09-28,32.17,32.42,32.09,32.17,696016,22420415.400000002,-0.09,BID
2023-09-29,32.2,32.46,32.06,32.17,543179,17502585.327499997,0.0,BID
2023-10-02,32.17,32.38,31.77,31.88,688922,22079950.1,-0.9,BID
2023-10-03,31.66,31.73,30.14,30.14,1337182,41342324.485,-5.46,BID
2023-10-04,29.74,31.15,29.74,30.82,893351,27124369.737499997,2.26,BID
2023-10-05,30.82,31.08,30.14,30.17,526719,16092582.247499999,-2.11,BID
2023-10-06,30.17,30.82,29.88,30.61,555678,16875940.86,1.46,BID
2023-10-09,30.61,30.68,30.32,30.43,700250,21364627.5,-0.59,BID
2023-10-10,30.61,30.82,30.39,30.5,877347,26829271.259999998,0.23,BID
2023-10-11,30.82,30.82,30.28,30.46,1118039,34206403.205,-0.13,BID
2023-10-12,30.5,30.75,30.39,30.57,1017284,31080569.410000004,0.36,BID
2023-10-13,30.61,30.82,30.53,30.82,1027673,31544422.735,0.82,BID
2023-10-16,30.82,30.82,29.92,30.21,974231,29658027.2175,-1.98,BID
2023-10-17,30.39,30.61,29.95,29.95,979130,29594204.25,-0.86,BID
2023-10-18,29.95,29.99,29.01,29.01,1456482,42951654.18,-3.14,BID
2023-10-19,29.16,29.45,28.79,29.16,1170275,34101813.5,0.52,BID
2023-10-20,29.16,29.37,28.68,29.37,979470,28546653.150000002,0.72,BID
2023-10-23,29.23,29.37,29.08,29.23,707250,20671149.375000004,-0.48,BID
2023-10-24,29.12,30.06,29.12,29.95,916214,27085576.375,2.46,BID
2023-10-25,29.95,30.17,29.56,29.56,742466,22132911.46,-1.3,BID
2023-10-26,29.01,29.66,28.29,29.41,1976533,57502286.3025,-0.51,BID
2023-10-27,29.41,30.46,29.16,30.46,895083,26738366.9175,3.57,BID
2023-10-30,30.39,30.39,29.74,29.74,541271,16273312.614999998,-2.36,BID
2023-10-31,29.74,30.1,29.16,29.16,545445,16112445.299999999,-1.95,BID
2023-11-01,29.66,29.66,28.79,29.01,352148,10310893.44,-0.51,BID
2023-11-02,29.63,30.21,29.45,30.21,690989,20643296.375,4.14,BID
2023-11-03,30.64,30.64,30.1,30.1,564131,17132658.47,-0.36,BID
2023-11-06,30.21,30.61,30.17,30.32,587650,17821955.375,0.73,BID
2023-11-07,30.46,30.46,30.1,30.32,532067,16140252.445,0.0,BID
2023-11-08,30.21,31.19,30.14,31.11,967527,29666796.637500003,2.61,BID
2023-11-09,31.19,31.3,30.9,31.08,757675,23576951.8125,-0.1,BID
2023-11-10,30.75,31.11,30.53,30.61,628038,19312168.5,-1.51,BID
2023-11-13,30.61,30.97,30.43,30.53,474759,14544241.965,-0.26,BID
2023-11-14,30.64,31.51,30.64,31.19,1572654,48744410.730000004,2.16,BID
2023-11-15,31.48,32.02,31.33,32.02,1450601,46002184.2125,2.66,BID
2023-11-16,32.09,32.2,31.51,31.73,971468,30972828.510000005,-0.91,BID
2023-11-17,31.91,31.91,30.86,31.11,1210754,38075186.415,-1.95,BID
2023-11-20,30.46,31.8,30.46,31.3,810753,25137396.765,0.61,BID
2023-11-21,31.69,31.88,31.19,31.88,824797,26113073.02,1.85,BID
2023-11-22,31.88,31.91,31.48,31.62,739459,23457488.1275,-0.82,BID
2023-11-23,31.91,31.91,31.19,31.19,756246,23859561.3,-1.36,BID
2023-11-24,31.19,31.66,30.75,31.66,812011,25428124.465,1.51,BID
2023-11-27,31.66,31.66,31.04,31.19,748402,23490467.775,-1.48,BID
2023-11-28,31.88,31.88,31.22,31.75,835635,26475005.8875,1.8,BID
2023-11-29,31.88,32.12,31.79,32.12,813308,26007556.57,1.17,BID
2023-11-30,31.88,32.28,31.71,31.75,728032,23227860.96,-1.15,BID
2023-12-01,31.79,32.28,31.75,32.2,762309,24397699.544999998,1.42,BID
2023-12-04,32.28,32.53,32.16,32.53,713493,23099335.875,1.02,BID
2023-12-05,32.53,32.61,32.2,32.41,656184,21284968.5,-0.37,BID
2023-12-06,32.41,33.02,32.2,32.69,1158312,37737804.96,0.86,BID
2023-12-07,32.98,33.51,32.69,33.18,1956881,64753192.28999999,1.5,BID
2023-12-08,33.18,34.33,33.18,34.25,2408030,81234892.05,3.22,BID
2023-12-11,34.33,34.49,33.8,33.84,1591005,54277135.574999996,-1.2,BID
2023-12-12,33.92,34.37,33.67,34.25,957886,32618413.014999997,1.21,BID
2023-12-13,34.25,34.33,33.18,34.0,794504,26965465.759999998,-0.73,BID
2023-12-14,34.04,34.16,33.75,34.0,780657,26532579.787499998,0.0,BID
2023-12-15,33.88,34.08,33.71,33.92,562608,19071004.680000003,-0.24,BID
2023-12-18,33.55,33.92,33.1,33.51,679053,22761856.56,-1.21,BID
2023-12-19,33.51,33.92,33.14,33.67,823834,27647869.040000003,0.48,BID
2023-12-20,34.25,34.33,33.35,33.75,1025521,34785672.32,0.24,BID
2023-12-21,33.43,34.25,33.43,34.16,1137420,38464700.85,1.21,BID
2023-12-22,34.16,34.69,33.84,34.69,1190985,40904379.824999996,1.55,BID
2023-12-25,34.74,35.39,34.33,35.31,1175553,41076760.70249999,1.79,BID
2023-12-26,35.31,35.59,34.9,35.14,1165412,41063291.82,-0.48,BID
2023-12-27,34.98,35.31,34.98,35.14,939903,32992945.057499994,0.0,BID
2023-12-28,35.14,35.27,34.9,34.9,1100128,38562236.72,-0.68,BID
2023-12-29,34.9,35.47,34.57,35.47,883671,31019061.2775,1.63,BID
2024-01-02,35.47,35.63,34.9,35.14,1112938,39270017.33,-0.93,BID
2024-01-03,35.47,36.04,35.14,35.8,1561832,55620742.099999994,1.88,BID
2024-01-04,35.88,36.78,35.63,35.68,3214754,115707033.345,-0.34,BID
2024-01-05,35.72,36.74,35.72,36.37,1331657,48122754.837500006,1.93,BID
2024-01-08,36.62,38.0,36.49,37.92,1951306,72700783.29500002,4.26,BID
2024-01-09,38.41,38.41,37.64,37.64,1743286,66288450.15,-0.74,BID
2024-01-10,37.64,39.07,37.6,38.74,2144305,82046470.0625,2.92,BID
2024-01-11,38.58,38.62,37.76,38.0,3399421,129993859.03999998,-1.91,BID
2024-01-12,37.51,38.58,36.82,37.6,3091109,116310703.8975,-1.05,BID
2024-01-15,37.64,38.41,37.64,38.09,1345255,51045700.975,1.3,BID
2024-01-16,37.64,38.37,37.64,38.33,1135791,43154379.044999994,0.63,BID
2024-01-17,38.05,38.41,37.84,38.29,1469274,56049129.915,-0.1,BID
2024-01-18,38.29,39.11,38.13,38.82,2293041,88482719.58749999,1.38,BID
2024-01-19,39.15,40.74,38.58,40.74,2971887,118288532.31750001,4.95,BID
2024-01-22,40.82,41.03,39.8,40.7,2372235,96283088.0625,-0.1,BID
2024-01-23,40.46,40.7,39.76,40.38,2186583,88173959.475,-0.79,BID
2024-01-24,39.64,40.21,39.6,39.97,1872754,74638610.66999999,-1.02,BID
2024-01-25,39.97,40.66,39.56,39.56,1353235,54044822.8125,-1.03,BID
2024-01-26,39.56,40.01,39.56,40.01,814358,32399233.029999997,1.14,BID
2024-01-29,39.97,40.21,39.64,39.8,986750,39376258.75,-0.52,BID
2024-01-30,39.88,39.97,39.39,39.6,1123666,44620776.86,-0.5,BID
2024-01-31,39.64,39.88,38.82,38.99,1676533,65942234.222500004,-1.54,BID
2024-02-01,38.82,39.19,38.54,38.62,1545088,59937826.239999995,-0.95,BID
2024-02-02,38.66,38.82,38.17,38.33,1955284,75268657.58,-0.75,BID
2024-02-05,38.5,40.38,38.45,39.76,2254701,88547745.02250001,3.73,BID
2024-02-06,39.88,39.88,39.23,39.88,1529371,60742792.6925,0.3,BID
2024-02-07,39.88,40.09,39.72,40.01,1861415,74316993.875,0.33,BID
2024-02-15,40.01,40.25,39.6,40.01,1628521,65087913.06749999,0.0,BID
2024-02-16,40.05,40.05,39.48,39.68,1355591,53972855.665,-0.82,BID
2024-02-19,39.84,41.11,39.44,40.29,3288060,132081370.2,1.54,BID
2024-02-20,40.46,41.03,40.38,40.38,1572592,63788263.0,0.22,BID
2024-02-21,40.66,40.7,39.97,40.66,1854473,75101520.31750001,0.69,BID
2024-02-22,40.7,40.78,40.46,40.66,1598960,64997724.0,0.0,BID
2024-02-23,40.7,43.48,40.29,42.5,6948065,290029603.2625,4.53,BID
2024-02-26,43.15,44.54,42.5,43.81,1536698,66846363.0,3.08,BID
2024-02-27,43.89,44.13,43.32,43.32,1744935,76192586.775,-1.12,BID
2024-02-28,43.48,44.79,42.75,44.05,2346478,102699475.865,1.69,BID
2024-02-29,44.05,44.13,43.32,43.32,1340368,58580783.44,-1.66,BID
2024-03-01,43.56,44.38,42.83,43.73,1248808,54479248.99999999,0.95,BID
2024-03-04,43.81,44.54,42.91,43.73,2334455,102126570.11249998,0.0,BID
2024-03-05,43.73,44.46,43.24,44.46,1203171,52906436.79750001,1.67,BID
2024-03-06,44.13,44.79,43.73,44.46,1587437,70287741.7675,0.0,BID
2024-03-07,44.46,44.46,43.48,43.56,2127394,93584062.06,-2.02,BID
2024-03-08,43.64,43.64,40.54,41.76,2743455,116308774.725,-4.13,BID
2024-03-11,42.34,42.83,41.27,41.27,1481676,62122970.49,-1.17,BID
2024-03-12,41.36,42.58,41.27,42.5,1212545,50838980.487500004,2.98,BID
2024-03-13,42.66,42.99,42.34,42.99,1399923,59839708.635000005,1.15,BID
2024-03-14,43.73,43.73,42.01,42.25,1484385,63724648.05,-1.72,BID
2024-03-15,42.17,43.15,41.68,42.66,1435031,60866839.865,0.97,BID
2024-03-18,42.5,43.15,40.78,42.5,1483545,62653814.212500006,-0.38,BID
2024-03-19,42.58,42.58,41.68,42.17,766534,32387977.834999997,-0.78,BID
2024-03-20,42.17,43.4,41.27,43.32,3135459,133382425.86,2.73,BID
2024-03-21,43.48,43.64,43.15,43.32,1859542,80699473.94500001,0.0,BID
2024-03-22,43.56,46.34,43.56,44.3,4368960,194156582.39999998,2.26,BID
2024-03-25,44.3,45.36,43.07,43.32,1264961,55674096.012499996,-2.21,BID
2024-03-26,43.32,44.05,43.32,43.32,1411023,61383028.0575,0.0,BID
2024-03-27,43.56,43.56,42.91,42.91,1609580,69590191.3,-0.95,BID
2024-03-28,43.48,44.05,42.91,42.99,1360986,59008950.495000005,0.19,BID
2024-03-29,43.48,43.48,42.5,42.58,1789819,76980115.18999998,-0.95,BID
2024-04-01,42.66,43.07,42.25,42.58,1365330,58217671.2,0.0,BID
2024-04-02,42.42,42.83,42.09,42.42,1578085,66973927.4,-0.38,BID
2024-04-03,42.5,42.75,41.68,41.68,1497781,63135213.60250001,-1.74,BID
2024-04-04,42.34,42.34,41.68,41.68,1094832,45993892.32000001,0.0,BID
2024-04-05,41.6,41.6,41.03,41.03,1656504,68438462.75999999,-1.56,BID
2024-04-08,41.03,42.17,40.87,41.52,906777,37538300.8575,1.19,BID
2024-04-09,41.76,43.07,41.52,43.07,1752434,74224342.07,3.73,BID
2024-04-10,43.15,43.15,42.42,42.5,1194800,51143414.0,-1.32,BID
2024-04-11,42.09,43.64,41.93,43.32,2278176,97380633.11999999,1.93,BID
2024-04-12,43.32,44.54,43.15,43.64,3378524,147514804.14999998,0.74,BID
2024-04-15,43.56,44.54,40.62,40.62,2543650,107685422.75,-6.92,BID
2024-04-16,40.62,41.85,40.42,41.11,2353772,96504652.0,1.21,BID
2024-04-17,41.6,41.68,39.23,39.31,1976645,79965173.475,-4.38,BID
2024-04-19,39.15,40.46,38.5,39.52,2172286,85604360.545,0.53,BID
2024-04-22,39.88,40.95,39.88,40.95,1300516,52560354.14000001,3.62,BID
2024-04-23,40.21,41.27,39.64,40.38,2275027,91854215.125,-1.39,BID
2024-04-24,40.42,41.19,40.33,40.87,1417731,57705196.0275,1.21,BID
2024-04-25,40.66,41.11,40.29,40.54,1054622,42870384.3,-0.81,BID
2024-04-26,40.54,40.95,40.13,40.21,776097,31398944.3775,-0.81,BID
2024-05-02,40.29,40.62,39.93,40.21,569727,22938633.337500002,0.0,BID
2024-05-03,40.58,40.78,40.05,40.21,701877,28359340.185000002,0.0,BID
2024-05-06,40.29,41.27,40.29,41.27,1193818,48683898.04,2.64,BID
2024-05-07,41.36,41.68,40.87,40.87,1071204,44128248.78,-0.97,BID
2024-05-08,40.95,41.52,40.7,40.7,1058548,43366065.19,-0.42,BID
2024-05-09,41.11,41.11,40.46,40.46,971915,39639553.275000006,-0.59,BID
2024-05-10,40.54,40.66,40.01,40.09,828864,33423940.799999997,-0.91,BID
2024-05-13,40.21,40.46,39.64,39.72,1665656,66638732.42,-0.92,BID
2024-05-14,39.88,40.21,39.27,39.31,1950627,77376496.52250001,-1.03,BID
2024-05-15,39.6,40.01,39.52,39.72,1394263,55369669.387499996,1.04,BID
2024-05-16,40.17,41.11,40.09,40.54,2099463,84981013.5825,2.06,BID
2024-05-17,40.58,40.62,40.21,40.33,1519945,61458976.075,-0.52,BID
2024-05-20,40.54,41.44,40.46,40.54,2194600,89418977.0,0.52,BID
2024-05-21,40.87,41.11,40.38,40.87,1796281,73301736.9075,0.81,BID
2024-05-22,41.27,41.85,40.66,40.7,2430579,99945408.48,-0.42,BID
2024-05-23,40.7,41.03,40.38,40.46,1790055,72752310.3375,-0.59,BID
2024-05-24,40.54,41.36,39.64,40.21,2177908,88069154.75,-0.62,BID
2024-05-27,40.38,40.38,39.68,39.97,765228,30687555.87,-0.6,BID
2024-05-28,40.05,40.21,39.72,40.13,1232312,49326368.58,0.4,BID
2024-05-29,40.42,40.42,39.72,39.72,1390091,55700946.37,-1.02,BID
2024-05-30,39.56,39.64,38.74,38.99,2095616,82216254.72,-1.84,BID
2024-05-31,38.99,39.48,38.5,38.5,1970022,76569830.085,-1.26,BID
2024-06-03,39.15,39.6,38.58,38.66,2097260,81787896.85000001,0.42,BID
2024-06-04,39.11,39.39,38.86,38.9,1116575,43619002.375,0.62,BID
2024-06-05,39.15,39.39,38.94,38.94,1801566,70450238.42999999,0.1,BID
2024-06-06,38.99,39.31,38.99,39.15,1414731,55330129.41000001,0.54,BID
2024-06-07,39.31,39.48,38.99,39.03,1235300,48426848.25,-0.31,BID
2024-06-10,39.11,39.68,38.86,38.94,2065498,80859082.95499998,-0.23,BID
2024-06-11,39.07,39.11,38.58,38.7,2538535,98660162.775,-0.62,BID
2024-06-12,38.9,39.19,38.41,39.15,2651508,103176805.05,1.16,BID
2024-06-13,39.52,39.52,39.15,39.52,2618192,103228765.08,0.95,BID
2024-06-14,39.56,39.84,38.82,38.82,2243470,88078632.2,-1.77,BID
2024-06-17,38.82,38.82,38.0,38.0,2815727,108152074.07,-2.11,BID
2024-06-18,38.17,38.45,38.0,38.0,1470307,56099563.585,0.0,BID
2024-06-19,38.25,38.25,37.47,37.68,2602167,98654656.3875,-0.84,BID
2024-06-20,37.6,37.76,37.06,37.19,2673823,100007664.75750001,-1.3,BID
2024-06-21,37.27,37.96,37.23,37.27,1542112,57725107.440000005,0.22,BID
2024-06-24,37.6,37.88,36.78,36.78,1954551,72826570.26,-1.31,BID
2024-06-25,37.11,37.35,35.59,36.13,2894172,105767515.74000001,-1.77,BID
2024-06-26,36.17,36.62,35.96,36.37,1692167,61391818.760000005,0.66,BID
2024-06-27,36.53,36.78,36.04,36.04,1575076,57250074.91,-0.91,BID
2024-06-28,36.04,36.45,35.35,35.35,2123329,76009869.8775,-1.91,BID
2024-07-01,35.39,35.88,35.14,35.88,1239342,44086493.29500001,1.5,BID
2024-07-02,36.17,37.43,36.0,37.39,3615544,132862203.14000002,4.21,BID
2024-07-03,37.6,38.58,37.23,38.58,4605235,174987416.91250002,3.18,BID
2024-07-04,38.41,38.74,38.25,38.66,2668392,102773117.88,0.21,BID
2024-07-05,38.7,39.39,38.5,38.66,4625999,179546586.1875,0.0,BID
2024-07-08,38.86,39.07,38.21,38.41,1984524,76677046.05000001,-0.65,BID
2024-07-09,38.82,39.23,38.33,38.82,2574979,99909185.19999999,1.07,BID
2024-07-10,39.11,39.15,38.33,38.33,2021521,78293508.33,-1.26,BID
2024-07-11,38.78,38.78,38.25,38.25,1295594,49899802.910000004,-0.21,BID
2024-07-12,38.33,38.58,37.8,38.09,1437570,54915174.00000001,-0.42,BID
2024-07-15,38.41,38.45,37.84,38.05,1186390,45305268.125,-0.11,BID
2024-07-16,38.25,39.48,38.0,38.54,4083531,157491581.84249997,1.29,BID
2024-07-17,39.15,40.87,38.86,39.23,7862737,310794336.7675,1.79,BID
2024-07-18,39.72,40.29,39.11,39.64,3365146,133562644.74,1.05,BID
2024-07-19,39.88,40.05,38.82,38.99,3084606,121641437.61000001,-1.64,BID
2024-07-22,38.99,39.8,38.58,38.99,3440872,134503686.48,0.0,BID
2024-07-23,39.07,39.44,36.37,37.6,3362032,128160659.83999999,-3.57,BID
2024-07-24,36.78,38.29,36.78,37.68,2480906,92742468.545,0.21,BID
2024-07-25,37.96,37.96,37.19,37.6,1466567,55256578.142500006,-0.21,BID
2024-07-26,37.84,38.05,37.47,37.8,1239588,46844030.519999996,0.53,BID
2024-07-29,37.88,38.62,37.88,38.5,1046716,40005485.519999996,1.85,BID
2024-07-30,38.7,38.7,38.0,38.25,2283675,87721665.9375,-0.65,BID
2024-07-31,38.41,39.56,38.33,38.9,3163962,122761725.6,1.7,BID
2024-08-01,39.15,39.97,38.25,38.25,3828424,148944835.72,-1.67,BID
2024-08-02,38.0,39.03,38.0,39.03,1970252,75884255.78,2.04,BID
2024-08-05,38.33,38.58,36.78,37.68,2725167,103127132.1975,-3.46,BID
2024-08-06,37.92,38.94,37.47,38.21,1807610,68933207.35,1.41,BID
2024-08-07,38.74,38.74,37.6,37.92,2146141,82089893.25,-0.76,BID
2024-08-08,38.0,38.25,37.35,37.6,1425343,53877965.4,-0.84,BID
2024-08-09,38.41,38.41,37.88,38.17,1051831,40198351.2425,1.52,BID
2024-08-12,38.17,38.7,38.0,38.25,1360111,52065049.08,0.21,BID
2024-08-13,38.41,38.54,38.0,38.13,1016649,38907157.23,-0.31,BID
2024-08-14,38.25,39.03,38.25,38.45,1705367,65648102.66500001,0.84,BID
2024-08-15,38.45,38.78,38.13,38.13,1005251,38573993.9975,-0.83,BID
2024-08-16,38.21,39.27,38.21,38.82,2384649,92113029.24749999,1.81,BID
2024-08-19,39.07,39.64,38.9,39.15,2109637,82676674.03000002,0.85,BID
2024-08-20,39.48,40.21,39.35,40.17,4363152,173664357.48,2.61,BID
2024-08-21,40.42,41.52,40.09,41.36,6176457,252292827.30749997,2.96,BID
2024-08-22,41.68,41.93,40.78,41.11,2741504,113429728.0,-0.6,BID
2024-08-23,41.03,41.52,40.95,41.27,2275733,93743131.6025,0.39,BID
2024-08-26,41.52,41.6,40.95,41.03,2249313,92840394.07500002,-0.58,BID
2024-08-27,41.11,41.11,40.13,40.54,4162989,169527319.55249998,-1.19,BID
2024-08-28,40.54,41.11,40.46,40.54,1207704,49108263.9,0.0,BID
2024-08-29,40.29,41.36,40.29,40.29,1687720,68449703.89999999,-0.62,BID
2024-08-30,40.5,40.62,39.97,39.97,1799461,72455297.165,-0.79,BID
2024-09-04,39.64,40.42,39.35,40.01,1973073,78636824.41499999,0.1,BID
2024-09-05,39.84,40.46,39.72,39.8,1901203,75962565.865,-0.52,BID
2024-09-06,39.8,40.46,39.76,40.29,2363275,94714153.81249999,1.23,BID
2024-09-09,40.21,40.5,39.97,40.09,1203365,48366247.7625,-0.5,BID
2024-09-10,40.29,40.29,39.6,39.64,2401313,95944460.91499999,-1.12,BID
2024-09-11,39.6,39.76,39.23,39.48,1407787,55632222.7725,-0.4,BID
2024-09-12,39.64,39.8,39.52,39.52,1105781,43811043.220000006,0.1,BID
2024-09-13,39.39,39.68,39.39,39.39,747831,29511280.8375,-0.33,BID
2024-09-16,39.39,39.72,39.03,39.03,1571633,61753389.6525,-0.91,BID
2024-09-17,39.07,39.8,38.82,39.8,1364317,53716571.0825,1.97,BID
2024-09-18,39.88,40.42,39.64,40.09,1837615,73518382.11250001,0.73,BID
2024-09-19,40.21,40.38,39.88,40.25,1357466,54542983.88,0.4,BID
2024-09-20,40.46,40.78,40.09,40.09,2654632,107127674.36000001,-0.4,BID
2024-09-23,40.09,40.38,39.8,39.8,1218959,48779691.7825,-0.72,BID
2024-09-24,40.01,40.25,39.64,40.25,1415266,56663712.474999994,1.13,BID
2024-09-25,40.62,41.19,40.33,40.87,5261327,214412228.5675,1.54,BID
2024-09-26,41.11,41.52,40.74,40.87,4236900,173967114.0,0.0,BID
2024-09-27,41.11,42.25,40.87,40.95,3206731,132421956.64500001,0.2,BID
2024-09-30,40.95,41.03,40.54,40.62,2192128,89405940.48,-0.81,BID
2024-10-01,40.62,41.44,40.62,40.62,2820043,115128255.47500001,0.0,BID
2024-10-02,40.62,41.03,40.54,40.7,1836154,74772781.265,0.2,BID
2024-10-03,40.7,41.52,40.46,40.46,3506280,143003629.8,-0.59,BID
2024-10-04,40.46,40.54,40.17,40.21,2165968,87385978.96,-0.62,BID
2024-10-07,40.46,40.46,40.05,40.09,1494152,60162030.28,-0.3,BID
2024-10-08,40.09,40.33,39.88,39.97,1902042,76210067.83500001,-0.3,BID
2024-10-09,40.21,40.54,39.88,40.42,2192302,88267559.275,1.13,BID
2024-10-10,40.82,40.82,40.38,40.66,2652527,107878273.09,0.59,BID
2024-10-11,40.74,40.74,40.29,40.38,1540828,62461315.050000004,-0.69,BID
2024-10-14,40.46,40.66,40.38,40.38,1163352,47080855.44,0.0,BID
2024-10-15,40.46,41.68,40.46,40.87,6931693,283280963.6775,1.21,BID
2024-10-16,40.87,41.27,40.7,40.74,1792036,73285312.22,-0.32,BID
2024-10-17,41.03,41.11,40.5,41.11,2120393,86803588.4375,0.91,BID
2024-10-18,41.44,41.68,41.11,41.11,3397095,140418921.825,0.0,BID
2024-10-21,40.87,41.03,40.58,40.58,2126633,86692194.245,-1.29,BID
2024-10-22,40.62,40.62,39.8,39.84,3374102,135706382.44,-1.82,BID
2024-10-23,39.84,39.84,39.23,39.56,2398865,95037034.1375,-0.7,BID
2024-10-24,39.31,39.93,39.23,39.23,1466742,57826303.349999994,-0.83,BID
2024-10-25,39.27,39.48,38.82,38.82,1697241,66357879.997499995,-1.05,BID
2024-10-28,38.82,39.03,38.66,38.82,1727122,67068465.06499999,0.0,BID
2024-10-29,38.99,39.6,38.82,38.86,2177648,85075263.24,0.1,BID
2024-10-30,38.94,39.39,38.94,38.99,1416820,55348073.3,0.33,BID
2024-10-31,39.23,39.6,38.94,39.03,1793000,70285600.0,0.1,BID
2024-11-01,39.23,39.31,38.86,39.03,1544087,60385382.3525,0.0,BID
2024-11-04,39.03,39.39,38.86,38.99,1338003,52272432.2025,-0.1,BID
2024-11-05,38.99,39.15,38.7,38.74,1526924,59389708.980000004,-0.64,BID
2024-11-06,38.9,39.35,38.9,39.27,1083269,42361234.245000005,1.37,BID
2024-11-07,39.56,39.56,38.9,38.9,1264744,49615907.120000005,-0.94,BID
2024-11-08,38.99,39.15,38.41,38.74,2650552,102901055.02,-0.41,BID
2024-11-11,38.74,38.82,37.92,38.0,2603153,99882980.61000001,-1.91,BID
2024-11-12,38.0,38.29,37.84,37.84,1688825,64162683.8125,-0.42,BID
2024-11-13,37.84,38.0,37.47,37.72,1818624,68666695.68,-0.32,BID
2024-11-14,37.8,37.8,37.19,37.19,2001459,75044705.205,-1.41,BID
2024-11-15,37.27,37.27,36.53,36.53,2259406,83372081.4,-1.77,BID
2024-11-18,36.49,37.27,36.33,36.33,1916517,70154104.78500001,-0.55,BID
2024-11-19,36.94,36.94,36.45,36.45,1458953,53536280.335,0.33,BID
2024-11-20,36.53,37.47,36.37,36.78,2190978,80600603.175,0.91,BID
2024-11-21,36.86,37.31,36.86,37.06,1473934,54568721.515,0.76,BID
2024-11-22,37.43,37.43,36.98,37.35,1876045,69971788.3875,0.78,BID
2024-11-25,37.35,37.43,37.19,37.23,1111803,41470251.9,-0.32,BID
2024-11-26,37.19,37.8,37.19,37.8,1840917,69025182.91499999,1.53,BID
2024-11-27,37.8,37.96,37.64,37.88,1216426,46005231.32,0.21,BID
2024-11-28,38.0,38.05,37.68,37.68,1286086,48681570.315,-0.53,BID
2024-11-29,37.68,38.21,37.47,38.21,1444486,54735185.754999995,1.41,BID
2024-12-02,38.33,38.5,38.0,38.0,1315663,50268194.0725,-0.55,BID
2024-12-03,38.0,38.0,37.64,37.64,1401191,52993043.62,-0.95,BID
2024-12-04,37.68,37.72,36.9,36.9,2401095,89560843.50000001,-1.97,BID
2024-12-05,37.02,38.25,37.02,37.6,2429151,91026360.84750001,1.9,BID
2024-12-06,37.92,38.37,37.92,38.09,2499768,95178666.60000001,1.3,BID
2024-12-09,38.13,38.41,38.09,38.17,1719564,65687344.800000004,0.21,BID
2024-12-10,38.25,38.7,38.21,38.21,1945190,74583447.575,0.1,BID
2024-12-11,38.37,38.41,38.0,38.09,1287841,49218063.417500004,-0.31,BID
2024-12-12,38.17,38.54,38.09,38.09,1936826,74030331.78500001,0.0,BID
2024-12-13,38.05,38.25,37.92,37.92,1383716,52629638.059999995,-0.45,BID
2024-12-16,38.41,38.62,38.17,38.21,3249666,124632815.265,0.76,BID
2024-12-17,38.41,38.54,38.09,38.09,2250022,86136467.215,-0.31,BID
2024-12-18,38.29,38.41,38.17,38.29,1662684,63664170.36,0.53,BID
2024-12-19,38.13,38.21,37.92,37.96,2707866,103047840.63,-0.86,BID
2024-12-20,38.0,38.17,37.88,37.96,2994624,113803198.56000002,0.0,BID
2024-12-23,38.47,38.57,38.08,38.18,2899478,111122494.35,0.58,BID
2024-12-24,38.27,38.42,37.63,37.68,3219399,122337162.0,-1.31,BID
2024-12-25,37.78,39.36,37.68,38.22,5281584,202073403.84,1.43,BID
2024-12-26,38.52,38.92,38.37,38.57,3886725,150008151.375,0.92,BID
2024-12-27,38.82,39.07,38.67,38.72,2862726,111131023.32000001,0.39,BID
2024-12-30,38.67,38.72,37.83,37.83,4013327,153559924.3375,-2.3,BID
2024-12-31,38.08,38.32,37.14,37.14,3418064,128758470.88000001,-1.82,BID
2025-01-02,37.78,38.22,37.48,37.78,3162931,119606235.76499999,1.72,BID
2025-01-03,37.78,38.18,37.78,37.78,3701524,140213729.12,0.0,BID
2025-01-06,37.88,38.72,37.78,38.37,4823056,184180451.0,1.56,BID
2025-01-07,38.67,40.05,38.62,39.96,10454584,411126515.8,4.14,BID
2025-01-08,39.96,39.96,39.21,39.91,3127337,124342919.11999999,-0.13,BID
2025-01-09,39.46,39.61,38.92,39.51,3602237,141838081.875,-1.0,BID
2025-01-10,39.46,39.46,38.67,38.67,3116356,121740447.13999999,-2.13,BID
2025-01-13,38.67,38.92,37.98,38.87,2463023,95097318.03,0.52,BID
2025-01-14,38.77,38.77,38.47,38.57,958254,37031725.830000006,-0.77,BID
2025-01-15,38.77,38.77,38.18,38.77,1487145,57437257.7625,0.52,BID
2025-01-16,38.77,39.07,38.62,38.97,1629701,63326106.6075,0.52,BID
2025-01-17,38.77,39.07,38.62,39.07,1573809,61193628.4425,0.26,BID
2025-01-20,39.02,39.66,38.97,39.46,2855896,112172455.14000002,1.0,BID
2025-01-21,39.61,39.61,39.07,39.36,2140926,84379245.975,-0.25,BID
2025-01-22,39.36,39.36,39.02,39.07,2022332,79280470.23,-0.74,BID
2025-01-23,39.07,39.66,39.02,39.46,2928246,115087388.415,1.0,BID
2025-01-24,39.46,39.56,39.31,39.56,2347829,92674680.20250002,0.25,BID
2025-02-03,39.26,39.46,38.67,38.97,3557883,139077646.47,-1.49,BID
2025-02-04,39.07,39.66,38.72,39.21,4284757,167812507.905,0.62,BID
2025-02-05,39.46,39.51,39.11,39.16,2376603,93424263.93,-0.13,BID
2025-02-06,39.21,39.56,39.16,39.36,3984458,156678849.705,0.51,BID
2025-02-07,39.36,40.35,39.36,40.05,8081402,321478171.56,1.75,BID
2025-02-10,40.05,40.75,39.66,39.91,4607922,184743112.785,-0.35,BID
2025-02-11,40.05,40.3,39.66,40.01,2880952,115252484.75999999,0.25,BID
2025-02-12,39.91,40.01,39.46,39.56,4343069,172571846.715,-1.12,BID
2025-02-13,39.56,39.81,39.46,39.56,2434400,96396154.00000001,0.0,BID
2025-02-14,39.91,40.4,39.71,40.2,4562905,182767159.77500004,1.62,BID
2025-02-17,40.2,40.2,39.71,39.76,2277851,91040009.8425,-1.09,BID
2025-02-18,39.66,40.2,39.61,40.05,3325066,132603632.07999998,0.73,BID
2025-02-19,40.05,40.45,39.96,40.4,5459498,219553712.07000002,0.87,BID
2025-02-20,40.55,40.6,40.2,40.45,3405951,137770717.95000002,0.12,BID
2025-02-21,40.4,40.6,40.2,40.45,2994507,121015514.1375,0.0,BID
2025-02-24,40.45,40.94,40.25,40.65,4177842,169505494.545,0.49,BID
2025-02-25,40.7,40.9,40.55,40.8,4355951,177450553.86249998,0.37,BID
2025-02-26,40.75,40.8,40.5,40.75,3024367,123091736.9,-0.12,BID
2025-02-27,40.75,40.85,40.45,40.5,2557038,103911631.72500001,-0.61,BID
2025-02-28,40.5,40.5,40.25,40.5,3056810,123609754.375,0.0,BID
2025-03-03,40.5,40.75,40.4,40.5,1969946,79856685.97500001,0.0,BID
2025-03-04,40.35,40.45,39.96,40.35,3345330,134741529.07500002,-0.37,BID
2025-03-05,40.25,40.7,40.01,40.2,2834149,114187863.21000002,-0.37,BID
2025-03-06,40.2,40.45,40.1,40.35,2393857,96412590.675,0.37,BID
2025-03-07,40.35,40.7,40.25,40.7,4626906,187389693.0,0.87,BID
2025-03-10,40.85,41.54,40.75,40.94,4889220,200555804.39999998,0.59,BID
2025-03-11,40.5,40.94,40.3,40.94,3357324,136542367.08,0.0,BID
2025-03-12,40.9,40.94,40.4,40.45,3973124,161596885.89,-1.2,BID
2025-03-13,40.45,40.45,39.66,39.76,3986658,159785252.64,-1.71,BID
2025-03-14,39.76,39.96,39.61,39.96,2301884,91666775.58999999,0.5,BID
2025-03-17,39.96,40.1,39.71,39.91,3323206,132662383.52000001,-0.13,BID
2025-03-18,40.05,40.15,39.56,39.56,3424747,136407673.01,-0.88,BID
2025-03-19,39.76,39.76,39.11,39.36,3186748,125868579.13000001,-0.51,BID
2025-03-20,39.11,39.46,39.11,39.36,2259323,88701020.97999999,0.0,BID
2025-03-21,39.16,39.36,39.02,39.02,2412157,94411824.98,-0.86,BID
2025-03-24,39.02,39.07,38.57,38.67,3736994,145116819.505,-0.9,BID
2025-03-25,38.77,39.26,38.77,39.26,2940691,114731059.365,1.53,BID
2025-03-26,39.16,39.41,38.97,39.11,2607000,102096637.49999999,-0.38,BID
2025-03-27,39.21,39.21,38.67,38.67,1866106,72666167.64,-1.13,BID
2025-03-28,38.72,38.82,38.62,38.67,1403596,54329692.169999994,0.0,BID
2025-03-31,38.57,38.57,38.08,38.32,2904998,111508348.22999999,-0.91,BID
2025-04-01,38.47,38.57,38.27,38.57,1370099,52707708.53,0.65,BID
2025-04-02,38.82,38.82,38.27,38.27,3029476,116771152.42,-0.78,BID
2025-04-03,36.59,37.48,35.6,35.6,7530101,273474443.0675,-6.98,BID
2025-04-04,33.18,35.6,33.18,35.6,6892436,237030874.04,0.0,BID
2025-04-08,34.62,35.11,33.13,33.13,4718118,160404216.70499998,-6.94,BID
2025-04-09,30.86,34.12,30.86,32.09,6525942,208715940.015,-3.14,BID
2025-04-10,34.32,34.32,34.32,34.32,636561,21846773.52,6.95,BID
2025-04-11,36.49,36.49,35.16,36.35,6958448,251356537.88000003,5.91,BID
2025-04-14,36.59,36.59,35.6,36.59,3554149,129166660.0325,0.66,BID
2025-04-15,36.2,36.35,35.6,36.1,3005029,108368858.3125,-1.34,BID
2025-04-16,35.7,36.0,35.31,35.6,2919518,104088115.495,-1.39,BID
2025-04-17,34.81,35.46,34.57,35.46,3131689,109843991.67500001,-0.39,BID
2025-04-18,35.8,35.85,35.46,35.55,3480592,124135313.68000002,0.25,BID
2025-04-21,35.55,35.6,34.71,34.86,2109681,74218577.58000001,-1.94,BID
2025-04-22,34.76,34.81,32.44,34.71,3605492,123235716.56,-0.43,BID
2025-04-23,35.36,35.36,34.62,34.96,1851936,64956655.2,0.72,BID
2025-04-24,34.96,35.06,34.52,35.06,2031745,70907900.50000001,0.29,BID
2025-04-25,34.91,35.01,34.62,34.62,2688066,93517816.14,-1.25,BID
2025-04-28,34.91,34.91,34.02,34.17,3324623,114707805.05749999,-1.3,BID
2025-04-29,34.22,34.37,33.97,34.17,2442470,83489730.775,0.0,BID
2025-05-05,34.27,34.47,33.92,34.47,1838148,63016308.809999995,0.88,BID
2025-05-06,34.52,34.81,34.17,34.57,2976723,102749036.15250002,0.29,BID
2025-05-07,34.42,34.52,34.22,34.52,2131802,73376624.84,-0.14,BID
2025-05-08,34.52,35.16,34.32,35.06,4670498,162369862.97,1.56,BID
2025-05-09,35.16,35.31,34.71,34.71,3062519,107103945.7275,-1.0,BID
2025-05-12,34.71,34.91,34.62,34.86,3140235,109201672.12500001,0.43,BID
2025-05-13,35.06,35.41,34.91,35.41,6596159,232168306.40249997,1.58,BID
2025-05-14,35.55,37.09,35.51,37.04,11864503,430651797.6425,4.6,BID
2025-05-15,37.09,37.29,36.74,36.99,6231081,230721351.72750002,-0.13,BID
2025-05-16,36.99,37.04,36.15,36.2,5780387,211533262.265,-2.14,BID
2025-05-19,36.1,36.15,35.7,35.8,2746755,98711507.8125,-1.1,BID
2025-05-20,35.85,36.0,35.46,35.8,4654483,166525765.53250003,0.0,BID
2025-05-21,35.95,36.44,35.6,35.8,3688255,132583546.61250001,0.0,BID
2025-05-22,35.8,35.8,35.46,35.6,3484285,124267024.52499999,-0.56,BID
2025-05-23,35.6,35.6,35.11,35.46,3342954,118482647.14500001,-0.39,BID
2025-05-26,35.46,35.51,34.62,35.46,2515946,88718545.825,0.0,BID
2025-05-27,35.6,36.0,35.41,35.9,3551129,126872961.3475,1.24,BID
2025-05-28,36.54,36.54,35.65,36.1,4676435,169322020.2625,0.56,BID
2025-05-29,36.1,36.1,35.7,36.05,3032836,109144185.55,-0.14,BID
2025-05-30,36.0,36.0,35.41,35.6,2338029,83590381.82249999,-1.25,BID
2025-06-02,35.41,35.46,35.11,35.31,2800372,98916139.97000001,-0.81,BID
2025-06-03,35.51,35.75,35.41,35.51,2731965,97107695.92499998,0.57,BID
2025-06-04,35.6,35.7,35.26,35.36,3013267,106910713.16000001,-0.42,BID
2025-06-05,35.51,35.51,35.06,35.11,3306175,116699712.0625,-0.71,BID
2025-06-06,35.11,35.26,34.81,34.86,2797449,97938689.49000001,-0.71,BID
2025-06-09,34.86,34.96,34.62,34.86,1663178,57920173.85,0.0,BID
2025-06-10,34.86,35.06,34.81,34.81,1867776,65157365.76000001,-0.14,BID
2025-06-11,34.91,35.01,34.62,34.66,1241199,43193725.199999996,-0.43,BID
2025-06-12,34.71,35.01,34.71,34.91,1418725,49421285.375,0.72,BID
2025-06-13,34.66,35.85,34.62,35.16,6325970,221867582.825,0.72,BID
2025-06-16,35.16,35.51,35.06,35.46,2710730,95681992.175,0.85,BID
2025-06-17,35.6,35.8,35.46,35.51,3749543,133455609.2275,0.14,BID
2025-06-18,35.51,35.65,35.21,35.26,2599974,92058579.405,-0.7,BID
2025-06-19,35.31,35.51,35.11,35.41,1874990,66252771.64999999,0.43,BID
2025-06-20,35.41,36.0,35.41,35.6,5987380,213180664.89999998,0.54,BID
2025-06-23,35.26,35.6,35.16,35.46,2292599,81089226.63,-0.39,BID
2025-06-24,35.65,35.8,35.31,35.6,4419949,157305984.91,0.39,BID
2025-06-25,35.65,35.85,35.46,35.46,3398132,120990489.86000001,-0.39,BID
2025-06-26,35.51,35.55,35.21,35.31,2342386,82908752.47000001,-0.42,BID
2025-06-27,35.31,36.25,35.31,35.7,8303279,295949621.7575,1.1,BID
2025-06-30,35.95,35.95,35.8,35.9,4553539,163472050.1,0.56,BID
2025-07-01,35.95,36.44,35.85,36.2,7019449,253472303.39,0.84,BID
2025-07-02,36.2,36.25,35.9,36.0,3807613,137407234.1375,-0.55,BID
2025-07-03,36.1,36.4,35.75,35.9,6061507,218441558.51250002,-0.28,BID
2025-07-04,36.05,36.3,35.9,36.15,3911085,141190168.5,0.7,BID
2025-07-07,36.25,36.79,36.25,36.79,11244684,410655859.67999995,1.77,BID
2025-07-08,36.79,37.09,36.59,37.09,7368451,271822157.39,0.82,BID
2025-07-09,37.24,38.03,37.09,37.78,11145800,418357603.00000006,1.86,BID
2025-07-10,38.08,38.27,37.63,37.83,7739790,293744379.975,0.13,BID
2025-07-11,37.83,38.22,37.73,37.88,8722310,330706383.65,0.13,BID
2025-07-14,38.08,38.92,37.88,38.22,8317344,318346341.59999996,0.9,BID
2025-07-15,38.18,38.32,37.68,37.68,5794593,219991723.24500003,-1.41,BID
2025-07-16,37.48,37.98,37.43,37.98,7126531,268794932.99249995,0.8,BID
2025-07-17,38.37,38.37,37.73,37.88,5685877,216560840.23749998,-0.26,BID
2025-07-18,37.88,38.37,37.58,37.93,9042229,343062168.26,0.13,BID
2025-07-21,38.03,38.22,37.63,37.68,6208093,235224643.77,-0.66,BID
2025-07-22,37.63,38.87,37.58,38.47,10831700,413093958.75000006,2.1,BID
2025-07-23,38.67,38.77,38.13,38.27,6989454,268814400.84000003,-0.52,BID
2025-07-24,38.57,39.21,38.27,38.42,10961181,423293407.2675001,0.39,BID
2025-07-25,38.67,38.67,38.32,38.42,6294216,242453200.31999996,0.0,BID
2025-07-28,38.67,39.36,38.47,38.97,11066907,430143007.8225,1.43,BID
2025-07-29,39.21,39.21,36.99,36.99,15409891,587116847.1,-5.08,BID
2025-07-30,36.99,38.37,36.89,37.68,9313914,349108781.505,1.87,BID
2025-07-31,38.08,38.08,37.09,37.43,6296151,237176008.17000002,-0.66,BID
2025-08-01,37.43,37.88,36.69,36.79,7126572,265090661.97,-1.71,BID
2025-08-04,36.79,37.83,36.79,37.63,4472310,166638270.6,2.28,BID
2025-08-05,37.98,39.76,37.78,38.32,28558722,1098368448.1200001,1.83,BID
2025-08-06,38.57,39.46,38.52,39.07,6990744,271974895.32,1.96,BID
2025-08-07,39.26,40.05,39.07,40.01,12295921,486887731.79749995,2.41,BID
2025-08-08,40.55,40.55,38.92,39.26,16744332,666759300.24,-1.87,BID
2025-08-11,39.56,40.15,39.16,39.76,11402011,452175251.2325,1.27,BID
2025-08-12,40.05,41.49,40.01,41.04,15362032,624428195.7199999,3.22,BID
2025-08-13,41.34,41.34,39.86,40.9,11846586,484051503.96,-0.34,BID
2025-08-14,41.14,42.18,40.7,41.69,15184586,629059436.5149999,1.93,BID
2025-08-15,42.13,42.13,40.25,40.55,14384373,593571151.845,-2.73,BID
2025-08-18,40.6,40.85,40.15,40.35,7520468,304484948.15,-0.49,BID
2025-08-19,40.45,41.04,40.25,40.4,9932709,402622359.31500006,0.12,BID
2025-08-20,40.55,41.39,39.16,40.25,14551914,586987830.975,-0.37,BID
2025-08-21,40.55,42.13,40.45,41.83,17336727,714966621.48,3.93,BID
2025-08-22,41.93,44.6,41.49,42.77,22755899,971619997.5525001,2.25,BID
2025-08-25,43.42,43.42,40.55,40.55,11320763,475302234.555,-5.19,BID
2025-08-26,40.55,41.39,40.1,41.34,11182157,456735202.66499996,1.95,BID
2025-08-27,41.69,44.01,41.39,42.33,14883931,630408897.505,2.39,BID
2025-08-28,42.58,42.77,41.79,42.03,5846508,247263439.58999997,-0.71,BID
2025-08-29,42.23,43.12,42.03,42.38,10437850,442982354.0,0.83,BID
2025-09-03,42.63,43.42,41.59,43.02,11358500,484610402.50000006,1.51,BID
2025-09-04,43.27,43.47,42.68,42.92,7242273,312033332.20500004,-0.23,BID
2025-09-05,43.12,43.12,41.49,41.49,13571846,574156945.03,-3.33,BID
2025-09-08,41.24,41.39,40.2,40.2,9083288,370212110.66,-3.11,BID
2025-09-09,40.2,40.55,39.91,40.2,4255722,171143860.23000002,0.0,BID
2025-09-10,40.25,40.9,40.1,40.25,5477094,221137670.25,0.12,BID
2025-09-11,40.35,40.35,39.41,40.2,5788567,231991293.9425,-0.12,BID
2025-09-12,40.35,40.8,40.35,40.5,3323775,134612887.5,0.75,BID
2025-09-15,40.6,41.74,40.6,41.74,7336285,302034853.45,3.06,BID
2025-09-16,42.03,42.23,41.54,41.59,7347121,307458646.04749995,-0.36,BID
2025-09-17,41.54,41.93,40.55,40.55,3704769,152423458.58249998,-2.5,BID
2025-09-18,40.55,40.99,40.1,40.35,4689947,189931128.63249996,-0.49,BID
2025-09-19,40.65,40.75,39.36,39.36,6164616,246769578.48000002,-2.45,BID
2025-09-22,39.76,40.55,39.16,40.55,8001802,320112089.01,3.02,BID
2025-09-23,40.25,40.45,40.05,40.4,3469273,139768335.9875,-0.37,BID
2025-09-24,40.4,40.75,39.76,40.75,4672576,188842159.04,0.87,BID
2025-09-25,40.7,40.7,40.35,40.45,2011804,81578652.19999999,-0.74,BID
2025-09-26,40.35,40.7,40.1,40.1,2298181,92645421.5625,-0.87,BID
2025-09-29,39.81,40.1,39.66,39.86,2112994,84218658.355,-0.6,BID
2025-09-30,39.76,40.1,39.16,39.56,3687433,146188281.285,-0.75,BID
2025-10-01,39.56,40.2,39.36,39.61,1785236,70842627.57000001,0.13,BID
2025-10-02,39.71,40.25,39.56,39.66,2749706,109424550.27000001,0.13,BID
2025-10-03,39.56,39.71,39.36,39.36,2518841,99487922.39750001,-0.76,BID
2025-10-06,39.86,40.45,39.61,40.3,3062236,122657862.98,2.39,BID
2025-10-07,40.55,40.55,40.01,40.05,2421949,97580325.20999998,-0.62,BID
2025-10-08,40.45,40.45,39.81,40.01,4608072,185152332.96,-0.1,BID
2025-10-09,40.1,40.5,39.96,40.35,4351594,175053747.635,0.85,BID
2025-10-10,40.45,41.04,40.45,40.75,6799562,276555185.445,0.99,BID
2025-10-13,40.55,40.7,40.3,40.45,4332780,175477590.0,-0.74,BID
2025-10-14,40.6,40.75,39.6,39.6,7731694,310330867.92499995,-2.1,BID
2025-10-15,39.7,40.15,39.35,39.35,4335312,171840929.39999998,-0.63,BID
2025-10-16,39.35,39.75,39.2,39.75,3816264,150790131.3,1.02,BID
2025-10-17,39.75,39.8,39.05,39.05,4180594,164767661.02499998,-1.76,BID
2025-10-20,38.95,39.05,36.5,36.5,7402866,279458191.5,-6.53,BID
2025-10-21,36.55,37.5,36.55,37.05,4509093,166441895.36249998,1.51,BID
2025-10-22,37.5,37.5,36.5,37.2,3978223,147890440.02499998,0.4,BID
2025-10-23,37.0,37.45,36.85,36.9,2710914,100439363.70000002,-0.81,BID
2025-10-24,37.0,37.1,36.2,36.9,3495261,128625604.8,0.0,BID
2025-10-27,36.95,37.2,36.5,36.5,2062600,75877897.5,-1.08,BID
2025-10-28,36.6,37.15,36.6,37.1,2793500,102975393.74999999,1.64,BID
2025-10-29,37.5,37.9,37.3,37.8,3204200,120558025.0,1.89,BID
2025-10-30,37.95,38.25,37.6,37.9,2599600,98589830.00000001,0.26,BID
2025-10-31,38.0,38.0,37.4,37.4,2380000,89726000.0,-1.32,BID
2025-11-03,37.6,37.8,37.1,37.1,2453800,91772120.0,-0.8,BID
2025-11-04,37.1,38.0,36.9,37.9,3482600,130510435.0,2.16,BID
2025-11-05,37.6,38.8,37.6,38.65,3945700,150577776.25,1.98,BID
2025-11-06,38.7,38.9,38.35,38.5,2392700,92388128.75,-0.39,BID
2025-11-07,38.35,38.65,37.45,37.5,3220900,122353938.74999999,-2.6,BID
2025-11-10,37.5,38.0,37.3,37.4,2337400,87769370.0,-0.27,BID
2025-11-11,37.6,38.15,37.6,38.0,2393800,90575407.5,1.6,BID
2025-11-12,38.2,38.4,37.8,38.25,2029800,77462242.49999999,0.66,BID
2025-11-13,38.25,38.45,38.0,38.3,1942700,74308275.0,0.13,BID
2025-11-14,38.2,38.5,38.2,38.35,2234600,85613112.5,0.13,BID
2025-11-17,38.35,38.55,38.3,38.4,1422700,54631680.0,0.13,BID
2025-11-18,38.5,38.5,38.25,38.4,1451400,55751902.5,0.0,BID
2025-11-19,38.3,38.45,38.1,38.1,1302400,49800520.0,-0.78,BID
2025-11-20,38.2,38.2,37.9,37.95,1467900,55871943.75,-0.39,BID
2025-11-21,37.9,37.9,37.4,37.6,1247000,47011899.99999999,-0.92,BID
2025-11-24,37.6,37.95,37.6,37.65,1091700,41157090.0,0.13,BID
2025-11-25,37.8,37.8,37.0,37.0,1798100,67248940.0,-1.73,BID
2025-11-26,37.05,37.55,37.05,37.35,1237300,46089425.0,0.95,BID
2025-11-27,37.45,37.7,37.3,37.55,1071300,40173750.0,0.54,BID
2025-11-28,37.55,37.6,37.1,37.1,878600,32804727.5,-1.2,BID
2025-12-01,37.2,37.3,36.95,36.95,1458900,54125190.0,-0.4,BID
2025-12-02,36.95,37.05,36.65,36.85,1590300,58642312.5,-0.27,BID
2025-12-03,37.0,38.45,37.0,38.4,4011700,151291236.25,4.21,BID
2025-12-04,38.5,38.55,38.05,38.2,2052100,78646732.5,-0.52,BID
2025-12-05,38.3,38.45,37.8,37.8,1626100,61934083.75,-1.05,BID
2025-12-08,37.8,37.95,37.45,37.5,1702000,64122849.99999999,-0.79,BID
2025-12-09,37.5,37.95,37.1,37.45,3264300,122411250.0,-0.13,BID
2025-12-10,37.5,37.9,37.45,37.7,1904100,71665563.75,0.67,BID
2025-12-11,37.7,38.1,37.6,37.6,1133200,42778300.0,-0.27,BID
2025-12-12,37.7,37.7,37.0,37.0,1877500,70124625.0,-1.6,BID
2025-12-15,37.05,37.15,36.9,37.0,1243400,46036885.0,0.0,BID
2025-12-16,37.1,37.75,36.85,37.4,2060100,76790227.5,1.08,BID
2025-12-17,37.45,38.5,37.45,38.0,4085100,154621035.0,1.6,BID
2025-12-18,38.1,38.3,37.9,38.0,1238300,47148272.5,0.0,BID
2025-12-19,38.0,38.15,37.6,37.7,2050700,77644628.75,-0.79,BID
2025-12-22,37.7,38.45,37.65,38.4,2714700,103294335.00000001,1.86,BID
2025-12-23,38.5,38.8,37.9,38.0,1919100,73501530.0,-1.04,BID
2025-12-24,38.0,38.45,37.8,38.4,1986000,75790725.0,1.05,BID
2025-12-25,38.4,38.95,38.35,38.8,3728800,144024900.0,1.04,BID
2025-12-26,38.45,38.8,38.0,38.8,2657200,102335415.00000001,0.0,BID
2025-12-29,38.8,38.9,38.6,38.8,1644300,63757732.499999985,0.0,BID
2025-12-30,38.8,39.85,38.65,39.4,5379000,210722325.00000003,1.55,BID
2025-12-31,39.5,39.55,38.9,38.9,1630700,63943823.75,-1.27,BID
2026-01-05,38.85,38.9,37.9,38.45,3885400,149685035.00000003,-1.16,BID
2026-01-06,38.3,38.9,37.8,38.9,4854900,186792277.49999997,1.17,BID
2026-01-07,39.5,41.4,39.5,40.95,13409700,540913773.7500001,5.27,BID
2026-01-08,41.3,43.8,40.9,43.05,27506700,1162501908.75,5.13,BID
2026-01-09,43.8,46.05,43.7,46.05,22918600,1029045140.0000001,6.97,BID
2026-01-12,47.9,49.25,47.0,49.25,7783600,376337060.0,6.95,BID
2026-01-13,49.35,51.6,48.6,51.0,21869900,1096502111.25,3.55,BID
2026-01-14,50.8,54.5,50.2,54.5,17646800,926457000.0,6.86,BID
2026-01-15,52.6,54.0,50.7,50.7,26455700,1375696400.0,-6.97,BID
2026-01-16,51.0,54.2,50.4,51.1,13973800,722096115.0,0.79,BID
2026-01-19,51.1,52.6,50.5,52.0,9409600,485064880.0,1.76,BID
2026-01-20,52.9,55.3,52.2,53.2,15547500,830236499.9999999,2.31,BID
2026-01-21,52.6,53.9,51.1,53.0,11935000,628377750.0,-0.38,BID
2026-01-22,53.5,56.6,51.6,52.0,18089900,966452907.5,-1.89,BID
2026-01-23,51.8,52.8,50.7,50.8,10080300,519387457.50000006,-2.31,BID
2026-01-26,51.0,52.6,50.8,52.5,11947600,617989609.9999999,3.35,BID
2021-10-25,48.83,48.83,48.17,48.17,2938500,142517250.0,,FPT
2021-10-26,48.22,49.18,47.86,49.18,1855700,90205577.0,2.1,FPT
2021-10-27,49.13,49.84,48.98,49.84,2326700,115049498.25,1.34,FPT
2021-10-28,49.84,49.95,49.34,49.74,1644700,81770372.25,-0.2,FPT
2021-10-29,49.74,49.74,49.18,49.18,2382700,117848342.0,-1.13,FPT
2021-11-01,49.44,49.44,48.52,48.63,2855800,139955618.5,-1.12,FPT
2021-11-02,48.47,49.23,48.47,48.78,2109100,102792261.25,0.31,FPT
2021-11-03,48.83,49.08,48.32,48.78,2680100,130661575.25,0.0,FPT
2021-11-04,48.78,49.13,48.58,48.73,1761300,85960246.5,-0.1,FPT
2021-11-05,48.83,49.64,48.73,49.54,2169900,106726531.49999999,1.66,FPT
2021-11-08,49.54,50.0,49.39,49.44,1687900,83707180.75,-0.2,FPT
2021-11-09,49.49,49.54,48.73,48.93,1845900,90767517.75,-1.03,FPT
2021-11-10,48.93,49.23,48.68,49.23,1592400,78055467.0,0.61,FPT
2021-11-11,49.23,49.74,48.63,48.73,2122200,104162881.49999999,-1.02,FPT
2021-11-12,48.83,49.84,48.68,49.74,2240300,110385181.75,2.07,FPT
2021-11-15,50.0,50.0,49.39,49.39,1908900,94862785.49999999,-0.7,FPT
2021-11-16,49.39,50.5,49.13,49.89,3506200,174354560.50000003,1.01,FPT
2021-11-17,49.89,49.95,49.74,49.89,1186200,59152828.50000001,0.0,FPT
2021-11-18,49.89,50.1,48.98,48.98,2005000,99222437.5,-1.82,FPT
2021-11-19,49.49,49.64,48.27,48.37,2481300,121441025.25,-1.25,FPT
2021-11-22,48.47,48.73,48.22,48.22,1670100,80849541.0,-0.31,FPT
2021-11-23,48.22,49.03,48.17,49.03,1150800,55943265.00000001,1.68,FPT
2021-11-24,49.08,49.95,48.93,49.69,2445600,120843210.0,1.35,FPT
2021-11-25,50.0,51.67,49.89,50.76,5487400,277552692.0,2.15,FPT
2021-11-26,50.81,51.16,50.15,50.2,1996200,100967796.0,-1.1,FPT
2021-11-29,49.49,50.2,49.49,49.79,1993000,99136802.5,-0.82,FPT
2021-11-30,49.79,50.0,49.23,49.29,2563100,127072090.24999999,-1.0,FPT
2021-12-01,49.49,50.05,49.08,49.84,1254900,62261863.5,1.12,FPT
2021-12-02,49.54,49.89,49.34,49.34,952900,47194754.75,-1.0,FPT
2021-12-03,49.64,49.64,48.47,48.47,2009700,98585833.5,-1.76,FPT
2021-12-06,48.47,48.98,47.81,47.97,2393800,115638493.5,-1.03,FPT
2021-12-07,48.22,48.73,47.97,48.73,1451000,70246537.49999999,1.58,FPT
2021-12-08,48.98,48.98,48.22,48.52,1064800,51829140.00000001,-0.43,FPT
2021-12-09,48.27,49.23,48.27,49.23,993100,48413625.0,1.46,FPT
2021-12-10,48.93,49.23,48.42,48.63,1160000,56610899.99999999,-1.22,FPT
2021-12-13,48.98,48.98,48.52,48.73,900200,43932010.49999999,0.21,FPT
2021-12-14,48.73,48.93,48.42,48.58,1144500,55697092.49999999,-0.31,FPT
2021-12-15,48.58,48.88,48.52,48.68,808400,39340786.00000001,0.21,FPT
2021-12-16,49.49,49.49,48.47,48.47,1245000,60980099.99999999,-0.43,FPT
2021-12-17,48.52,49.23,48.47,48.93,1152100,56208078.75,0.95,FPT
2021-12-20,48.98,48.98,48.47,48.63,1019800,49730547.0,-0.61,FPT
2021-12-21,48.58,48.68,48.27,48.32,1112300,53904838.75,-0.64,FPT
2021-12-22,48.22,48.42,48.02,48.22,1670500,80551510.0,-0.21,FPT
2021-12-23,48.22,48.22,47.2,47.31,1930300,92147696.25,-1.89,FPT
2021-12-24,47.46,47.97,47.1,47.61,1186700,56409784.49999999,0.63,FPT
2021-12-27,47.81,48.22,47.36,47.97,793700,37970608.0,0.76,FPT
2021-12-28,47.97,48.17,47.76,47.97,567300,27211962.75,0.0,FPT
2021-12-29,48.12,48.12,47.51,47.51,912200,43616843.0,-0.96,FPT
2021-12-30,47.56,47.86,47.46,47.51,810800,38592053.0,0.0,FPT
2021-12-31,47.61,47.92,47.2,47.2,1607400,76323370.5,-0.65,FPT
2022-01-04,47.41,47.81,47.36,47.46,1935000,91931850.0,0.55,FPT
2022-01-05,47.56,47.81,47.46,47.51,1193800,56806973.0,0.11,FPT
2022-01-06,47.51,47.71,47.46,47.46,1192400,56680734.00000001,-0.11,FPT
2022-01-07,47.26,47.56,47.26,47.41,1016800,48168357.99999999,-0.11,FPT
2022-01-10,47.31,47.46,46.65,46.7,1882400,88529272.0,-1.5,FPT
2022-01-11,46.7,46.8,45.23,45.43,2509300,115528172.0,-2.72,FPT
2022-01-12,45.23,45.99,44.92,45.48,1740700,79036483.49999999,0.11,FPT
2022-01-13,46.14,47.05,45.58,46.75,1811800,84031283.99999999,2.79,FPT
2022-01-14,46.54,46.75,46.14,46.34,686700,31892064.75,-0.88,FPT
2022-01-17,45.94,46.34,45.17,45.17,1568400,71605302.0,-2.52,FPT
2022-01-18,44.82,45.48,44.67,44.72,1209900,54351732.75,-1.0,FPT
2022-01-19,44.72,45.28,44.67,44.82,744900,33425525.25,0.22,FPT
2022-01-20,44.87,46.19,44.82,45.07,1334600,60373967.49999999,0.56,FPT
2022-01-21,45.17,45.58,44.77,44.77,841200,37914987.00000001,-0.67,FPT
2022-01-24,44.77,44.92,43.14,43.3,2024200,89130586.5,-3.28,FPT
2022-01-25,43.25,44.41,42.64,43.91,1192600,51940711.5,1.41,FPT
2022-01-26,44.16,44.16,43.4,43.65,913600,40054508.0,-0.59,FPT
2022-01-27,43.65,44.01,43.35,43.6,719600,31412338.999999996,-0.11,FPT
2022-01-28,43.65,45.43,43.6,45.43,1552300,69120038.25,4.2,FPT
2022-02-07,45.68,45.73,45.17,45.43,518400,23588496.0,0.0,FPT
2022-02-08,45.43,46.6,45.43,45.99,845100,38758398.75,1.23,FPT
2022-02-09,46.54,46.54,45.99,46.04,1142700,52881299.24999999,0.11,FPT
2022-02-10,46.39,46.7,45.78,46.7,974900,45228048.25,1.43,FPT
2022-02-11,46.6,46.9,46.39,46.49,641600,29895352.0,-0.45,FPT
2022-02-14,46.19,46.49,45.88,46.19,774100,35753743.75,-0.65,FPT
2022-02-15,46.19,46.54,45.94,46.24,655400,30297503.5,0.11,FPT
2022-02-16,46.54,46.95,46.34,46.34,614200,28586403.500000004,0.22,FPT
2022-02-17,46.65,47.1,46.19,47.1,853700,39919012.0,1.64,FPT
2022-02-18,46.85,46.95,46.54,46.8,618800,28950557.999999996,-0.64,FPT
2022-02-21,46.8,47.71,46.7,47.46,1386000,65374154.99999999,1.41,FPT
2022-02-22,47.2,47.36,46.7,47.15,1158200,54554115.5,-0.65,FPT
2022-02-23,47.0,47.66,47.0,47.2,973800,45977967.0,0.11,FPT
2022-02-24,47.2,47.46,45.68,46.7,1349600,63107296.00000001,-1.06,FPT
2022-02-25,46.9,47.41,46.75,46.85,1059900,49791452.25,0.32,FPT
2022-02-28,46.85,47.46,46.85,47.36,1504600,70911798.0,1.09,FPT
2022-03-01,47.71,47.71,46.95,47.41,1101900,52279645.5,0.11,FPT
2022-03-02,47.2,47.41,47.05,47.26,1088900,51428747.0,-0.32,FPT
2022-03-03,47.31,47.71,47.31,47.41,957600,45423756.0,0.32,FPT
2022-03-04,47.36,47.61,47.2,47.46,1343800,63706198.50000001,0.11,FPT
2022-03-07,47.26,47.66,46.8,47.61,1698000,80370585.0,0.32,FPT
2022-03-08,47.61,48.42,47.0,48.12,2227500,106446656.25,1.07,FPT
2022-03-09,48.02,48.98,48.02,48.47,2204000,106612990.0,0.73,FPT
2022-03-10,48.88,48.88,48.02,48.02,778700,37728015.0,-0.93,FPT
2022-03-11,47.97,48.02,47.05,47.31,1139000,54202162.50000001,-1.48,FPT
2022-03-14,47.2,47.2,45.94,46.6,1943000,90806105.0,-1.5,FPT
2022-03-15,46.6,46.6,45.58,46.19,1872000,86565960.0,-0.88,FPT
2022-03-16,46.24,46.85,45.94,46.49,1139600,52854648.0,0.65,FPT
2022-03-17,46.6,47.05,46.44,46.7,1180600,55131068.50000001,0.45,FPT
2022-03-18,47.2,49.03,47.2,48.27,2815100,134913667.5,3.36,FPT
2022-03-21,48.32,48.73,48.22,48.37,1560700,75553487.0,0.21,FPT
2022-03-22,48.73,49.23,48.42,48.93,2079200,101522138.0,1.16,FPT
2022-03-23,48.98,49.49,48.73,48.98,1975800,96903110.99999999,0.1,FPT
2022-03-24,48.73,49.34,48.37,48.73,1823700,88982882.25,-0.51,FPT
2022-03-25,48.78,48.98,48.52,48.58,1228100,59826891.50000001,-0.31,FPT
2022-03-28,48.47,50.1,48.32,49.79,3501600,172173671.99999997,2.49,FPT
2022-03-29,50.05,53.24,50.05,53.24,8224300,424743973.49999994,6.93,FPT
2022-03-30,53.7,54.46,53.04,53.8,2830700,152150125.0,1.05,FPT
2022-03-31,53.55,56.14,53.09,54.31,3472300,188450401.75,0.95,FPT
2022-04-01,54.26,56.34,53.85,56.34,4317300,238304166.75,3.74,FPT
2022-04-04,57.61,57.61,55.48,55.48,2687800,151981651.0,-1.53,FPT
2022-04-05,55.38,56.65,55.33,55.33,1863900,103767972.75,-0.27,FPT
2022-04-06,55.02,57.86,55.02,57.36,4179000,235340385.0,3.67,FPT
2022-04-07,57.71,59.34,56.9,57.51,3915200,226553048.0,0.26,FPT
2022-04-08,57.51,57.81,55.07,55.07,4069700,229388640.49999997,-4.24,FPT
2022-04-12,55.33,56.59,54.11,55.73,3162100,175306824.0,1.2,FPT
2022-04-13,55.83,58.42,55.73,58.42,3322800,189731879.99999997,4.83,FPT
2022-04-14,58.47,60.35,58.47,59.18,3529400,208649304.5,1.3,FPT
2022-04-15,58.42,59.84,57.86,58.37,3121400,182984271.5,-1.37,FPT
2022-04-18,58.37,60.2,57.86,58.63,3356100,197221216.5,0.45,FPT
2022-04-19,59.13,59.39,56.85,56.85,4731000,274658205.0,-3.04,FPT
2022-04-20,56.85,57.36,55.63,56.85,3295000,186735887.5,0.0,FPT
2022-04-21,56.44,58.83,56.44,56.85,4068500,232474089.99999997,0.0,FPT
2022-04-22,57.1,57.81,53.8,56.39,5708900,321268347.49999994,-0.81,FPT
2022-04-25,55.88,56.29,52.48,52.48,4605900,250019766.75,-6.93,FPT
2022-04-26,50.86,53.3,49.23,52.94,5431400,280165190.5,0.88,FPT
2022-04-27,52.03,52.79,51.01,52.28,2529700,131613966.74999999,-1.25,FPT
2022-04-28,52.23,54.21,52.03,53.55,2530400,134123851.99999999,2.43,FPT
2022-04-29,53.3,54.36,52.89,53.3,3991500,213395568.75000003,-0.47,FPT
2022-05-04,53.24,53.75,52.84,53.04,1598400,85062852.0,-0.49,FPT
2022-05-05,53.09,53.55,51.72,53.14,2194900,116055337.5,0.19,FPT
2022-05-06,51.93,52.79,50.86,50.86,2430900,125458749.0,-4.29,FPT
2022-05-09,49.89,50.25,47.71,47.71,4499100,219960999.0,-6.19,FPT
2022-05-10,47.71,50.15,46.7,49.95,2816700,136969079.25,4.7,FPT
2022-05-11,49.74,51.72,49.13,51.72,1667700,84348096.75,3.54,FPT
2022-05-12,50.4,51.72,48.22,48.52,2591500,128836422.50000001,-6.19,FPT
2022-05-13,48.78,50.25,47.26,47.51,4103700,198824264.99999997,-2.08,FPT
2022-05-16,49.49,49.49,47.31,47.31,1740900,84259560.00000001,-0.42,FPT
2022-05-17,47.2,50.61,46.95,50.61,2045800,99921986.5,6.98,FPT
2022-05-18,50.61,50.81,49.49,49.59,1934400,96961800.0,-2.02,FPT
2022-05-19,48.27,49.59,48.27,49.23,1228600,60004824.00000001,-0.73,FPT
2022-05-20,49.59,50.2,49.23,49.49,1410400,69994626.0,0.53,FPT
2022-05-23,49.84,49.84,48.78,48.98,1136900,56117384.0,-1.03,FPT
2022-05-24,48.98,49.84,48.73,49.84,1384700,68331483.25,1.76,FPT
2022-05-25,50.5,53.3,50.1,53.3,3770800,195327440.0,6.94,FPT
2022-05-26,53.4,54.36,53.09,53.6,1426400,76472870.0,0.56,FPT
2022-05-27,53.6,56.85,53.55,56.75,3878400,214039200.0,5.88,FPT
2022-05-30,56.39,57.05,55.43,56.49,2496900,140675346.0,-0.46,FPT
2022-05-31,56.49,56.49,54.56,55.78,2157000,120425310.00000001,-1.26,FPT
2022-06-01,55.78,57.31,55.73,56.75,2036500,114843326.25,1.74,FPT
2022-06-02,57.25,58.27,56.39,56.59,2292800,130976200.00000001,-0.28,FPT
2022-06-03,56.59,57.86,56.29,57.86,1755900,100349685.00000001,2.24,FPT
2022-06-06,57.86,58.88,56.85,57.36,2558200,147704072.5,-0.86,FPT
2022-06-07,57.2,58.68,55.12,58.68,3908000,224397360.0,2.3,FPT
2022-06-08,59.03,59.69,58.12,58.37,2660400,156438171.0,-0.53,FPT
2022-06-09,58.63,58.83,57.51,58.52,1706300,99600996.75,0.26,FPT
2022-06-10,57.56,58.22,55.83,55.83,2972500,169016350.0,-4.6,FPT
2022-06-13,54.09,55.81,52.86,52.98,3393300,183017635.49999997,-5.1,FPT
2022-06-14,52.86,55.26,52.55,54.77,2308300,124325038.00000001,3.38,FPT
2022-06-15,55.69,55.69,54.09,55.63,1762600,97427715.0,1.57,FPT
2022-06-16,55.93,57.65,55.44,56.55,2517500,141968118.75,1.65,FPT
2022-06-17,55.5,56.92,54.7,56.55,2321400,129806884.50000001,0.0,FPT
2022-06-20,57.47,58.08,56.12,56.55,2483900,141718914.49999997,0.0,FPT
2022-06-21,56.79,57.47,54.7,54.77,2460200,137605136.5,-3.15,FPT
2022-06-22,55.2,55.56,51.88,51.94,2971400,159400753.0,-5.17,FPT
2022-06-23,51.63,53.35,51.45,52.55,2022500,105665512.50000001,1.17,FPT
2022-06-24,52.92,53.97,52.55,52.55,902400,47824944.0,0.0,FPT
2022-06-27,53.11,54.03,52.8,53.17,1254800,66852607.00000001,1.18,FPT
2022-06-28,55.01,55.44,53.6,55.13,2296600,125842196.99999999,3.69,FPT
2022-06-29,54.64,55.32,54.21,55.32,1182600,64892218.5,0.34,FPT
2022-06-30,55.01,55.26,52.98,52.98,1506500,81437623.75,-4.23,FPT
2022-07-01,53.47,54.58,52.12,54.09,1696500,90873022.5,2.1,FPT
2022-07-04,54.4,54.4,52.86,53.29,1005500,54033056.25,-1.48,FPT
2022-07-05,53.97,53.97,52.49,52.49,1395600,74287788.0,-1.5,FPT
2022-07-06,51.69,52.8,51.32,51.32,2232400,115599253.0,-2.23,FPT
2022-07-07,51.57,52.0,51.08,51.08,1286300,66157624.749999985,-0.47,FPT
2022-07-08,51.57,51.63,51.08,51.38,910400,46808216.0,0.59,FPT
2022-07-11,52.0,52.0,50.89,50.89,998100,51347254.49999999,-0.95,FPT
2022-07-12,50.89,51.32,50.83,51.32,602800,30797052.000000004,0.84,FPT
2022-07-13,51.63,51.63,50.71,50.71,1140700,58369619.0,-1.19,FPT
2022-07-14,50.89,51.32,50.52,50.89,891300,45371626.5,0.35,FPT
2022-07-15,51.63,51.63,50.52,50.52,1382300,70600972.5,-0.73,FPT
2022-07-18,50.89,51.94,50.59,51.02,1264900,64649039.00000001,0.99,FPT
2022-07-19,50.95,51.02,50.52,51.02,1185400,60310188.50000001,0.0,FPT
2022-07-20,52.25,52.8,51.63,52.18,2848900,148755313.5,2.27,FPT
2022-07-21,52.8,52.8,51.94,52.25,1804200,94625779.5,0.13,FPT
2022-07-22,53.11,53.17,52.31,52.31,1307200,68922120.0,0.11,FPT
2022-07-25,53.47,53.47,52.31,52.49,2245900,118886716.5,0.34,FPT
2022-07-26,52.86,52.86,52.12,52.12,1128800,59250712.0,-0.7,FPT
2022-07-27,52.0,52.37,51.88,52.37,771100,40216720.5,0.48,FPT
2022-07-28,52.37,52.74,51.08,52.18,1664800,86723594.0,-0.36,FPT
2022-07-29,52.31,52.37,51.32,51.32,1941800,100643494.0,-1.65,FPT
2022-08-01,51.63,51.75,51.08,51.63,1815100,93518489.74999999,0.6,FPT
2022-08-02,51.63,52.31,51.32,52.25,1879700,97514136.75,1.2,FPT
2022-08-03,52.25,52.37,51.75,52.12,2249500,117249563.75,-0.25,FPT
2022-08-04,52.31,53.23,52.18,52.92,3046800,160444488.0,1.53,FPT
2022-08-05,52.92,53.6,52.61,52.74,1773100,93916674.25,-0.34,FPT
2022-08-08,52.8,53.11,52.43,52.86,1586800,83783040.0,0.23,FPT
2022-08-09,52.86,53.78,52.68,52.98,2320800,123176459.99999999,0.23,FPT
2022-08-10,53.04,53.29,52.86,52.86,1121400,59448217.5,-0.23,FPT
2022-08-11,52.98,53.35,52.68,52.86,1852800,98138184.0,0.0,FPT
2022-08-12,52.68,53.17,52.68,53.17,1243100,65791067.5,0.59,FPT
2022-08-15,53.23,54.77,53.23,54.64,3085000,166489737.5,2.76,FPT
2022-08-16,54.64,54.95,54.15,54.52,1382800,75452482.0,-0.22,FPT
2022-08-17,54.7,54.77,54.09,54.27,1506200,82023886.5,-0.46,FPT
2022-08-18,54.03,55.13,54.03,54.27,2552900,138788408.5,0.0,FPT
2022-08-19,54.09,54.4,52.98,53.41,1957600,105162272.0,-1.58,FPT
2022-08-22,53.23,53.66,52.8,53.35,1634000,87026840.0,-0.11,FPT
2022-08-23,52.92,53.47,52.92,53.47,1085700,57753811.5,0.22,FPT
2022-08-24,53.79,53.97,53.54,53.6,1008000,54154799.99999999,0.24,FPT
2022-08-25,53.6,53.91,53.47,53.66,1143900,61381673.99999999,0.11,FPT
2022-08-26,53.72,54.59,53.66,54.22,1936600,104668388.5,1.04,FPT
2022-08-29,54.1,54.1,52.67,53.79,2228000,119565620.0,-0.79,FPT
2022-08-30,53.79,54.1,53.47,53.72,1153200,62007564.0,-0.13,FPT
2022-08-31,53.35,54.1,53.35,53.85,1173700,62983676.25,0.24,FPT
2022-09-05,53.79,53.91,53.41,53.6,1020900,54799359.74999999,-0.46,FPT
2022-09-06,53.47,53.72,53.35,53.35,1171600,62648380.99999999,-0.47,FPT
2022-09-07,53.16,53.41,52.23,52.23,2236400,117986872.99999999,-2.1,FPT
2022-09-08,52.29,52.85,52.11,52.42,1135600,59525313.00000001,0.36,FPT
2022-09-09,52.6,52.85,52.42,52.42,1145400,60216541.50000001,0.0,FPT
2022-09-12,52.92,52.98,52.42,52.6,741003,39073088.19,0.34,FPT
2022-09-13,52.85,53.04,52.42,52.6,1062534,56024761.485,0.0,FPT
2022-09-14,51.92,52.54,51.92,52.23,1319726,68827010.21499999,-0.7,FPT
2022-09-15,52.54,52.54,52.04,52.04,787676,41187578.04,-0.36,FPT
2022-09-16,52.04,52.17,51.3,51.3,1367082,70681557.105,-1.42,FPT
2022-09-19,51.3,51.98,50.93,51.67,1791147,92190336.09,0.72,FPT
2022-09-20,51.67,52.11,51.17,51.86,579770,29975558.425,0.37,FPT
2022-09-21,51.8,51.8,51.17,51.17,778267,40069076.495,-1.33,FPT
2022-09-22,50.99,51.61,50.93,51.55,1176159,60301671.92999999,0.74,FPT
2022-09-23,51.67,51.67,51.05,51.24,843288,43351327.86,-0.6,FPT
2022-09-26,50.68,50.99,49.93,50.68,1869134,94522106.38,-1.09,FPT
2022-09-27,50.99,50.99,50.05,50.05,935561,47264541.72,-1.24,FPT
2022-09-28,49.81,49.99,48.5,48.5,2052319,100974094.80000001,-3.1,FPT
2022-09-29,49.62,49.81,47.88,47.88,1306874,63772184.015,-1.28,FPT
2022-09-30,47.88,50.24,47.82,50.05,2115328,103645783.68,4.53,FPT
2022-10-03,49.5,49.93,47.51,47.88,1250717,60916171.485,-4.34,FPT
2022-10-04,48.5,49.12,48.0,48.19,2043505,99012926.0125,0.65,FPT
2022-10-05,49.12,49.43,48.75,48.75,973961,47736263.5125,1.16,FPT
2022-10-06,49.06,49.06,47.57,47.57,1269026,61312991.19,-2.42,FPT
2022-10-07,47.38,47.38,46.01,46.01,2066184,96480461.88,-3.28,FPT
2022-10-10,45.7,46.95,44.83,46.01,1629697,74758275.63250001,0.0,FPT
2022-10-11,46.01,46.01,44.15,44.15,1596971,71991452.67999999,-4.04,FPT
2022-10-12,44.15,45.58,44.15,45.02,1466379,65583800.775,1.97,FPT
2022-10-13,44.89,45.39,44.46,45.39,830864,37415883.08,0.82,FPT
2022-10-14,46.26,46.32,45.76,46.01,846734,39023853.225,1.37,FPT
2022-10-17,45.7,45.95,45.14,45.89,709751,32414328.17,-0.26,FPT
2022-10-18,46.01,46.82,46.01,46.57,880847,40829460.5675,1.48,FPT
2022-10-19,46.57,47.38,46.45,46.95,1025903,48050731.7625,0.82,FPT
2022-10-20,47.13,48.81,46.82,48.38,1733758,82847626.03,3.05,FPT
2022-10-21,48.31,48.31,45.95,45.95,1569208,73956773.03999999,-5.02,FPT
2022-10-24,45.95,46.32,44.15,44.21,1429975,64574096.06250001,-3.79,FPT
2022-10-25,44.4,46.32,44.21,45.52,1567991,70735993.98750001,2.96,FPT
2022-10-26,46.32,46.32,45.2,45.89,626989,28799172.242500003,0.81,FPT
2022-10-27,46.08,47.38,45.83,47.13,938494,43738512.870000005,2.7,FPT
2022-10-28,47.44,47.44,46.45,46.63,878087,41261308.129999995,-1.06,FPT
2022-10-31,46.63,47.26,45.83,47.01,1087300,50757882.25,0.81,FPT
2022-11-01,47.44,47.75,46.63,46.95,563319,26584431.9075,-0.13,FPT
2022-11-02,46.76,47.26,46.01,46.01,980330,45595148.3,-2.0,FPT
2022-11-03,46.32,47.07,45.83,46.08,624173,28914814.225,0.15,FPT
2022-11-04,46.01,46.01,44.46,45.33,1649525,74975035.0625,-1.63,FPT
2022-11-07,45.14,46.01,45.14,45.14,1574023,71393748.2225,-0.42,FPT
2022-11-08,44.46,45.95,44.4,45.58,947845,42745439.887499996,0.97,FPT
2022-11-09,45.58,46.2,45.58,46.01,699349,32059906.532500003,0.94,FPT
2022-11-10,45.7,45.83,42.97,45.39,1598605,71893263.3625,-1.35,FPT
2022-11-11,45.45,45.76,44.77,45.27,1004524,45517493.75000001,-0.26,FPT
2022-11-14,44.77,45.02,43.53,44.02,1642109,72802902.515,-2.76,FPT
2022-11-15,43.53,43.53,40.98,40.98,3123365,131977788.07499999,-6.91,FPT
2022-11-16,38.12,43.53,38.12,43.09,3056552,124447514.68,5.15,FPT
2022-11-17,43.09,44.77,40.11,44.15,1548529,66633202.870000005,2.46,FPT
2022-11-18,43.59,44.77,43.03,44.46,1264028,55569830.95000001,0.7,FPT
2022-11-21,43.22,44.65,43.22,43.59,842416,36788306.72,-1.96,FPT
2022-11-22,43.53,44.77,42.97,43.84,1178595,51595942.612500004,0.57,FPT
2022-11-23,43.53,44.15,43.34,43.84,467451,20434620.465,0.0,FPT
2022-11-24,43.4,44.15,43.15,43.84,789675,34457468.625,0.0,FPT
2022-11-25,43.9,44.77,43.84,44.77,1268624,56225415.68,2.12,FPT
2022-11-28,45.02,46.32,44.96,46.2,1151034,52515926.25,3.19,FPT
2022-11-29,46.57,46.57,45.39,46.2,1146480,52947312.6,0.0,FPT
2022-11-30,46.32,46.57,45.7,46.39,914889,42309041.80500001,0.41,FPT
2022-12-01,46.7,47.13,46.08,46.45,1779052,82886032.68,0.13,FPT
2022-12-02,46.45,48.31,46.01,48.13,2906008,137236227.8,3.62,FPT
2022-12-05,48.5,49.12,48.13,48.69,1221587,59381344.07,1.16,FPT
2022-12-06,48.69,49.06,47.26,47.26,1541582,74099992.785,-2.94,FPT
2022-12-07,47.19,47.63,46.51,47.57,1031634,48718915.64999999,0.66,FPT
2022-12-08,47.82,49.0,47.01,47.88,1269574,60847507.88499999,0.65,FPT
2022-12-09,47.44,48.5,47.38,48.5,989370,47445238.35,1.29,FPT
2022-12-12,48.25,48.62,47.51,47.88,1215379,58417191.635,-1.28,FPT
2022-12-13,47.38,48.07,46.76,48.0,901395,42863585.737500004,0.25,FPT
2022-12-14,48.0,48.19,47.32,47.44,1159669,55359698.887499996,-1.17,FPT
2022-12-15,47.51,48.56,47.51,48.31,1172479,56246748.82749999,1.83,FPT
2022-12-16,47.88,48.5,47.51,48.44,912560,43878166.199999996,0.27,FPT
2022-12-19,48.69,48.69,47.63,47.63,1028326,49524180.16,-1.67,FPT
2022-12-20,48.0,48.0,46.88,47.63,787843,37522992.4825,0.0,FPT
2022-12-21,48.0,48.13,47.07,48.0,545497,26074756.599999998,0.78,FPT
2022-12-22,48.0,48.19,47.26,48.0,659431,31562016.237499997,0.0,FPT
2022-12-23,47.51,48.5,47.38,48.5,1222704,58656167.63999999,1.04,FPT
2022-12-26,48.31,48.56,47.51,47.51,833640,39991794.9,-2.04,FPT
2022-12-27,47.51,48.19,47.26,47.57,806989,38438903.5425,0.13,FPT
2022-12-28,47.88,47.88,47.26,47.69,590282,28143170.055,0.25,FPT
2022-12-29,47.57,47.88,47.38,47.38,656647,31225206.4675,-0.65,FPT
2022-12-30,47.38,47.82,47.26,47.82,629719,29955732.830000002,0.93,FPT
2023-01-03,47.82,49.74,47.75,49.74,1538861,75038709.5125,4.02,FPT
2023-01-04,50.24,50.37,49.31,49.74,796544,39759493.760000005,0.0,FPT
2023-01-05,49.87,50.68,49.87,50.12,1014719,50872937.065,0.76,FPT
2023-01-06,49.99,50.43,49.87,49.93,721096,36094460.28,-0.38,FPT
2023-01-09,50.05,50.3,49.68,49.93,520315,26010546.85,0.0,FPT
2023-01-10,50.18,50.55,49.87,49.99,754254,37823952.465,0.12,FPT
2023-01-11,49.99,50.74,49.99,50.3,1078639,54207002.94499999,0.62,FPT
2023-01-12,50.37,50.68,49.87,50.18,544065,27352867.875,-0.24,FPT
2023-01-13,50.05,50.49,49.74,49.74,629501,31478197.505000003,-0.88,FPT
2023-01-16,49.81,50.37,49.56,50.24,576876,28840915.62,1.01,FPT
2023-01-17,50.49,50.99,50.37,50.99,980634,49727950.14,1.49,FPT
2023-01-18,51.05,51.86,50.86,51.86,956810,49187210.074999996,1.71,FPT
2023-01-19,51.61,52.36,51.55,52.17,1329468,69029302.23,0.6,FPT
2023-01-27,52.29,53.16,52.23,52.23,1145253,60100014.30749999,0.12,FPT
2023-01-30,52.36,52.48,52.04,52.04,893299,46657006.769999996,-0.36,FPT
2023-01-31,51.92,52.04,50.8,51.92,1531495,79132346.65,-0.23,FPT
2023-02-01,52.23,52.23,50.86,50.99,1051061,54211098.7275,-1.79,FPT
2023-02-02,51.05,51.24,50.55,50.93,1327690,67635847.82499999,-0.12,FPT
2023-02-03,50.99,50.99,49.81,49.81,1730152,87199660.80000001,-2.2,FPT
2023-02-06,49.74,50.74,49.56,50.05,946115,47327037.587500006,0.48,FPT
2023-02-07,50.05,50.93,50.05,50.18,752838,37869633.495,0.26,FPT
2023-02-08,50.24,50.8,50.12,50.49,671553,33854665.612500004,0.62,FPT
2023-02-09,50.37,50.74,50.18,50.18,743939,37470347.5825,-0.61,FPT
2023-02-10,50.43,50.49,50.05,50.18,725810,36499170.375,0.0,FPT
2023-02-13,50.18,50.49,49.74,50.18,614692,30825267.07,0.0,FPT
2023-02-14,50.18,50.37,49.87,50.24,621417,31173383.805,0.12,FPT
2023-02-15,50.05,50.93,49.93,50.74,646219,32577515.337500002,1.0,FPT
2023-02-16,50.74,50.99,50.18,50.74,425495,21556640.4375,0.0,FPT
2023-02-17,50.49,50.74,50.37,50.74,468845,23716524.325,0.0,FPT
2023-02-20,50.74,51.61,50.61,51.49,1277504,65296423.199999996,1.48,FPT
2023-02-21,51.49,52.04,51.36,51.49,841841,43434786.394999996,0.0,FPT
2023-02-22,51.17,51.3,50.86,50.86,748561,38212167.6475,-1.22,FPT
2023-02-23,50.8,50.8,50.12,50.61,1161953,58774487.622499995,-0.49,FPT
2023-02-24,50.43,50.55,49.99,50.24,559986,28168695.765,-0.73,FPT
2023-02-27,49.74,50.05,49.68,49.93,1016698,50682395.300000004,-0.62,FPT
2023-02-28,49.74,50.18,49.43,50.05,525466,26194480.099999998,0.24,FPT
2023-03-01,49.43,50.05,48.94,50.05,1377551,68350636.74249999,0.0,FPT
2023-03-02,49.74,50.05,49.62,49.74,431732,21494856.95,-0.62,FPT
2023-03-03,49.31,49.74,48.81,48.81,741791,36472008.9925,-1.87,FPT
2023-03-06,48.56,49.62,48.56,48.62,818674,39984038.160000004,-0.39,FPT
2023-03-07,49.18,49.68,49.0,49.0,793553,39054710.895,0.78,FPT
2023-03-08,48.81,49.43,48.81,49.43,511968,25147868.160000004,0.88,FPT
2023-03-09,49.43,50.18,49.25,50.12,641624,31917585.880000003,1.4,FPT
2023-03-10,49.87,49.99,49.12,49.43,641543,31822136.6575,-1.38,FPT
2023-03-13,48.56,49.37,48.56,49.06,887883,43406380.1625,-0.75,FPT
2023-03-14,49.12,49.18,48.81,48.94,428257,20989946.212500002,-0.24,FPT
2023-03-15,49.18,50.05,49.18,50.05,693264,34396293.36,2.27,FPT
2023-03-16,49.74,49.74,48.75,49.25,850831,42005526.470000006,-1.6,FPT
2023-03-17,49.5,49.74,48.87,49.12,430362,21220074.315,-0.26,FPT
2023-03-20,49.18,49.31,48.25,48.25,771192,37593682.02,-1.77,FPT
2023-03-21,48.87,48.94,47.94,48.56,537316,26101467.990000002,0.64,FPT
2023-03-22,48.62,48.87,48.25,48.81,611402,29737064.775000002,0.51,FPT
2023-03-23,48.75,48.81,48.25,48.5,357327,17358052.3425,-0.64,FPT
2023-03-24,48.69,49.0,48.5,48.87,367884,17939863.26,0.76,FPT
2023-03-27,49.06,49.25,48.81,49.18,768784,37728074.800000004,0.63,FPT
2023-03-28,49.25,49.25,48.19,49.25,1001517,49059310.245,0.14,FPT
2023-03-29,49.25,49.31,48.87,49.12,405351,19917934.762500003,-0.26,FPT
2023-03-30,49.12,49.31,49.0,49.18,409438,20124901.295,0.12,FPT
2023-03-31,49.18,49.43,49.12,49.18,672646,33112680.965,0.0,FPT
2023-04-03,49.37,50.3,49.18,50.3,1172390,58370367.12499999,2.28,FPT
2023-04-04,50.3,50.37,49.74,50.05,585746,29354660.789999995,-0.5,FPT
2023-04-05,50.05,50.12,49.56,50.12,423371,21152673.5875,0.14,FPT
2023-04-06,50.18,50.68,49.93,49.93,614350,30828083.0,-0.38,FPT
2023-04-07,49.87,50.18,49.74,50.05,360755,18023319.799999997,0.24,FPT
2023-04-10,50.37,50.37,49.81,49.93,771039,38644474.68000001,-0.24,FPT
2023-04-11,49.87,50.05,49.81,49.93,534886,26698834.69,0.0,FPT
2023-04-12,49.93,50.05,49.68,49.93,575815,28731728.962500002,0.0,FPT
2023-04-13,49.93,49.99,49.31,49.5,542069,26931343.0925,-0.86,FPT
2023-04-14,49.68,49.81,49.31,49.5,399536,19806997.200000003,0.0,FPT
2023-04-17,49.5,49.56,49.12,49.5,450882,22282588.44,0.0,FPT
2023-04-18,49.5,49.74,49.25,49.37,302472,14961777.48,-0.26,FPT
2023-04-19,49.62,49.62,49.31,49.31,420463,20798202.295,-0.12,FPT
2023-04-20,49.62,49.62,49.25,49.37,365619,18085343.835,0.12,FPT
2023-04-21,49.74,49.74,49.31,49.31,324840,16087701.000000002,-0.12,FPT
2023-04-24,49.43,50.12,49.12,49.18,795812,39362851.05,-0.26,FPT
2023-04-25,49.18,49.31,48.69,48.75,541028,26500904.01,-0.87,FPT
2023-04-26,48.56,48.75,48.25,48.69,772857,37531868.0625,-0.12,FPT
2023-04-27,48.56,49.0,48.56,48.69,221966,10810299.115,0.0,FPT
2023-04-28,49.0,49.0,48.19,48.19,946202,45980686.19,-1.03,FPT
2023-05-04,48.38,48.94,48.25,48.81,498526,24225870.97,1.29,FPT
2023-05-05,48.87,48.87,48.62,48.75,320239,15620457.822499998,-0.12,FPT
2023-05-08,48.81,49.06,48.75,48.81,364297,17798640.677500002,0.12,FPT
2023-05-09,48.87,49.62,48.87,49.06,607003,29806882.314999998,0.51,FPT
2023-05-10,49.12,49.5,49.12,49.12,633179,31161904.485000003,0.12,FPT
2023-05-11,49.18,49.5,49.12,49.18,477378,23508479.610000003,0.12,FPT
2023-05-12,49.31,50.12,49.0,50.05,1085041,53839734.42,1.77,FPT
2023-05-15,50.61,50.86,50.24,50.37,936340,47303896.800000004,0.64,FPT
2023-05-16,50.37,50.8,50.24,50.68,768209,38811839.2025,0.62,FPT
2023-05-17,50.93,51.42,50.43,50.68,977785,49735034.025,0.0,FPT
2023-05-18,50.86,51.61,50.61,51.55,1552354,79414549.755,1.72,FPT
2023-05-19,51.61,51.8,50.86,51.49,1075113,55303812.72,-0.12,FPT
2023-05-22,51.49,51.49,50.99,51.3,562355,28858652.7125,-0.37,FPT
2023-05-23,51.3,51.3,50.61,50.99,657960,33588858.0,-0.6,FPT
2023-05-24,50.99,51.05,50.43,50.55,465813,23642338.814999998,-0.86,FPT
2023-05-25,50.49,51.86,50.37,51.73,1343692,68679457.35,2.33,FPT
2023-05-26,51.67,51.86,51.17,51.67,865789,44668218.9825,-0.12,FPT
2023-05-29,51.92,52.04,51.55,51.67,881263,45645017.085,0.0,FPT
2023-05-30,51.61,52.79,51.55,52.23,1662064,86502120.88,1.08,FPT
2023-05-31,52.36,52.36,51.67,52.29,840575,43852797.74999999,0.11,FPT
2023-06-01,52.23,52.23,51.67,51.92,538944,28031824.8,-0.71,FPT
2023-06-02,51.92,52.42,51.67,52.11,738485,38423374.550000004,0.37,FPT
2023-06-05,52.17,52.98,52.11,52.85,1428499,75035481.2225,1.42,FPT
2023-06-06,53.04,53.04,52.67,53.04,516234,27333299.715,0.36,FPT
2023-06-07,52.85,53.1,52.42,52.85,707049,37335722.445,-0.36,FPT
2023-06-08,52.67,52.79,51.92,51.98,1246481,65240815.54,-1.65,FPT
2023-06-09,52.42,52.67,52.04,52.6,681805,35748740.6625,1.19,FPT
2023-06-12,52.54,52.79,51.98,52.79,521246,27378446.15,0.36,FPT
2023-06-13,52.48,52.79,52.42,52.48,468477,24614952.772499997,-0.59,FPT
2023-06-14,52.42,52.73,52.29,52.36,659704,34601474.800000004,-0.23,FPT
2023-06-15,52.36,52.48,51.98,52.29,800193,41832089.5575,-0.13,FPT
2023-06-16,52.29,53.6,51.86,52.54,2234265,117460896.71249999,0.48,FPT
2023-06-19,52.67,53.16,52.54,52.67,664779,35073740.04000001,0.25,FPT
2023-06-20,52.85,53.35,52.67,53.16,946100,50150395.75,0.93,FPT
2023-06-21,53.16,53.72,53.1,53.35,707032,37707784.14,0.36,FPT
2023-06-22,53.54,53.79,52.67,53.16,1021586,54440317.94,-0.36,FPT
2023-06-23,53.23,53.23,52.73,52.92,823244,43654571.21,-0.45,FPT
2023-06-26,52.92,53.35,52.6,53.35,861394,45701258.67,0.81,FPT
2023-06-27,53.47,54.28,53.47,54.28,1544056,83186017.0,1.74,FPT
2023-06-28,54.35,54.59,54.1,54.1,967842,52539302.97,-0.33,FPT
2023-06-29,54.1,54.16,53.79,53.79,563802,30422755.919999998,-0.57,FPT
2023-06-30,53.79,53.85,53.47,53.47,734840,39420491.800000004,-0.59,FPT
2023-07-03,53.79,53.97,53.47,53.72,1041108,55946541.15,0.47,FPT
2023-07-04,53.72,54.1,53.6,54.1,1329492,71633028.96,0.71,FPT
2023-07-05,54.32,55.34,54.11,54.11,1791184,97565792.48,0.02,FPT
2023-07-06,54.11,54.4,53.53,53.96,1522489,82214406.0,-0.28,FPT
2023-07-07,53.67,54.61,53.67,54.47,899592,48672425.16,0.95,FPT
2023-07-10,54.47,54.9,54.18,54.47,1156888,63056180.440000005,0.0,FPT
2023-07-11,54.47,54.54,54.25,54.25,1093461,59459675.527499996,-0.4,FPT
2023-07-12,54.25,54.76,54.18,54.47,906936,49350922.44,0.41,FPT
2023-07-13,54.83,54.83,54.54,54.83,1255041,68722907.55749999,0.66,FPT
2023-07-14,55.63,56.64,55.05,56.64,2826852,158275443.48,3.3,FPT
2023-07-17,57.15,57.29,56.78,57.15,1156882,66049285.585,0.9,FPT
2023-07-18,57.15,57.15,56.49,56.93,719990,40989030.7,-0.38,FPT
2023-07-19,56.78,57.07,56.64,56.78,710544,40371333.72,-0.26,FPT
2023-07-20,56.86,58.81,56.78,58.09,2297840,132436008.39999999,2.31,FPT
2023-07-21,57.65,58.59,57.58,58.59,1275567,74113631.61749999,0.86,FPT
2023-07-24,58.59,58.81,58.3,58.59,1175667,68861755.3575,0.0,FPT
2023-07-25,58.59,59.46,58.59,58.81,1060033,62396192.462500006,0.38,FPT
2023-07-26,58.74,59.82,58.66,59.82,1273543,75470158.17999999,1.72,FPT
2023-07-27,59.89,61.05,59.89,60.55,1421340,85770762.3,1.22,FPT
2023-07-28,60.4,61.05,60.11,61.05,900725,54631223.0625,0.83,FPT
2023-07-31,61.27,62.06,61.05,61.92,1475315,90842521.125,1.43,FPT
2023-08-01,61.92,62.43,61.12,61.12,1290289,79543091.1275,-1.29,FPT
2023-08-02,61.12,61.34,60.4,60.4,999318,60773524.17,-1.18,FPT
2023-08-03,60.62,60.91,59.97,60.55,910770,55112969.625,0.25,FPT
2023-08-04,60.76,61.12,60.26,60.26,1620226,98185695.6,-0.48,FPT
2023-08-07,60.47,61.12,60.26,61.12,755463,45888711.277499996,1.43,FPT
2023-08-08,60.76,61.2,60.62,60.91,638510,38867699.975,-0.34,FPT
2023-08-09,60.76,61.27,60.04,60.11,985253,59652142.885000005,-1.31,FPT
2023-08-10,60.11,60.26,59.46,59.46,1345605,80497455.11250001,-1.08,FPT
2023-08-11,59.32,60.04,58.95,59.32,1146772,68126857.59,-0.24,FPT
2023-08-14,59.39,60.18,59.32,59.75,1016349,60635381.339999996,0.72,FPT
2023-08-15,59.75,60.98,58.95,60.76,1677357,100825929.27,1.69,FPT
2023-08-16,60.18,61.63,60.18,61.56,2613481,159128324.38750002,1.32,FPT
2023-08-17,61.49,63.08,61.49,62.21,3708846,230198799.10500002,1.06,FPT
2023-08-18,61.92,63.58,60.98,61.85,4252285,263992483.5125,-0.58,FPT
2023-08-21,62.14,62.72,61.85,62.14,2461231,153119333.5875,0.47,FPT
2023-08-22,62.43,62.57,60.04,62.57,2337900,144721854.75,0.69,FPT
2023-08-23,62.5,62.79,61.27,62.57,1422837,88617845.4525,0.0,FPT
2023-08-24,62.57,65.94,62.28,65.87,5269510,338118109.15,5.27,FPT
2023-08-25,65.5,66.6,65.21,66.31,2802665,184709636.82500002,0.67,FPT
2023-08-28,67.33,69.01,66.6,68.79,2969885,201751712.76250002,3.74,FPT
2023-08-29,68.79,68.79,67.92,68.5,1556447,106616619.5,-0.42,FPT
2023-08-30,68.21,71.87,68.14,70.7,2376554,165717110.42,3.21,FPT
2023-08-31,70.7,71.36,70.33,70.77,1409398,99771284.41999999,0.1,FPT
2023-09-05,71.06,72.23,70.84,70.84,1448003,103159353.7275,0.1,FPT
2023-09-06,71.06,72.45,70.48,72.45,2503495,179275276.95,2.27,FPT
2023-09-07,72.45,73.77,71.43,71.65,3257432,235593769.4,-1.1,FPT
2023-09-08,71.36,72.09,70.99,71.43,2122234,151670758.395,-0.31,FPT
2023-09-11,72.23,72.82,69.75,71.28,5159148,368982264.96000004,-0.21,FPT
2023-09-12,71.28,72.38,71.28,72.38,2687116,193015542.28,1.54,FPT
2023-09-13,72.38,72.45,71.28,71.72,2895387,208344810.05249998,-0.91,FPT
2023-09-14,71.72,71.72,69.89,70.18,2324353,164744329.7575,-2.15,FPT
2023-09-15,70.26,71.57,69.75,71.36,2140173,151385137.155,1.68,FPT
2023-09-18,70.92,70.92,70.04,70.92,2030801,143577630.70000002,-0.62,FPT
2023-09-19,70.84,72.01,70.18,72.01,3588961,255749360.86,1.54,FPT
2023-09-20,72.31,72.97,72.09,72.09,2449993,177293743.44500002,0.11,FPT
2023-09-21,72.09,72.38,70.48,70.84,3422654,244540071.66499996,-1.73,FPT
2023-09-22,69.6,70.99,67.77,70.77,6867488,479230481.3599999,-0.1,FPT
2023-09-25,70.99,71.43,69.01,69.01,2102701,147420367.10999998,-2.49,FPT
2023-09-26,68.94,69.89,68.14,68.43,2159726,148697135.1,-0.84,FPT
2023-09-27,68.72,69.01,66.16,69.01,4516129,308112901.02500004,0.85,FPT
2023-09-28,68.87,69.01,66.89,68.79,1768685,120960367.15,-0.32,FPT
2023-09-29,68.79,69.45,67.92,67.92,1637648,112211640.96000002,-1.26,FPT
2023-10-02,68.35,68.65,67.33,68.21,1139848,77663543.47999999,0.43,FPT
2023-10-03,67.48,68.43,66.96,67.48,2010673,135896361.38750002,-1.07,FPT
2023-10-04,66.82,68.35,66.82,67.7,1593917,107465868.9325,0.33,FPT
2023-10-05,67.92,68.28,67.04,67.04,1370603,92611644.71000001,-0.97,FPT
2023-10-06,66.96,67.92,66.6,67.84,1149293,77381897.69,1.19,FPT
2023-10-09,67.62,69.96,67.48,69.96,3660637,251687096.93499997,3.12,FPT
2023-10-10,70.62,71.14,69.82,70.48,3259197,229822276.455,0.74,FPT
2023-10-11,70.18,71.72,70.18,70.99,2361344,167106411.52,0.72,FPT
2023-10-12,70.99,71.57,70.26,70.55,1884002,133467411.685,-0.62,FPT
2023-10-13,70.26,70.48,69.75,70.33,2364522,166001267.01,-0.31,FPT
2023-10-16,70.84,72.38,70.48,70.84,4979916,354246324.65999997,0.73,FPT
2023-10-17,71.57,71.57,68.14,68.14,2422927,169253565.58499998,-3.81,FPT
2023-10-18,69.45,69.45,66.6,68.06,6149090,420536265.1,-0.12,FPT
2023-10-19,68.79,69.01,67.33,67.33,3033197,206606213.65499997,-1.07,FPT
2023-10-20,67.7,68.06,65.94,67.99,2867958,193364898.255,0.98,FPT
2023-10-23,68.65,68.65,66.45,66.6,1975305,133505926.68750001,-2.04,FPT
2023-10-24,67.62,67.62,66.45,67.33,1615528,108652335.63999999,1.1,FPT
2023-10-25,67.18,67.84,66.53,66.53,1840166,123327925.32000002,-1.19,FPT
2023-10-26,64.62,65.79,62.94,63.52,5919549,380138637.9075,-4.52,FPT
2023-10-27,64.04,64.4,63.16,63.67,2039441,130152026.01749998,0.24,FPT
2023-10-30,63.67,63.74,62.21,62.21,1873591,117956605.38250001,-2.29,FPT
2023-10-31,62.28,62.43,60.74,60.74,3095467,190518255.18250003,-2.36,FPT
2023-11-01,61.69,62.5,60.45,62.5,2178980,134628279.29999998,2.9,FPT
2023-11-02,63.23,65.13,62.87,65.13,2207208,141459960.72,4.21,FPT
2023-11-03,65.13,65.28,63.67,63.67,4845587,312237512.3125,-2.24,FPT
2023-11-06,64.55,65.06,64.26,64.77,1212457,78397469.61999999,1.73,FPT
2023-11-07,64.77,64.99,64.33,64.62,1343408,86888270.91999999,-0.23,FPT
2023-11-08,64.55,67.77,64.4,67.77,2947501,194896134.8725,4.87,FPT
2023-11-09,67.33,68.28,67.18,67.7,2114138,142963296.905,-0.1,FPT
2023-11-10,66.96,67.84,66.82,66.96,2409873,161810922.58499998,-1.09,FPT
2023-11-13,67.04,67.33,66.23,66.89,1534993,102648819.3925,-0.1,FPT
2023-11-14,67.33,68.35,66.82,67.77,2000413,135162905.3775,1.32,FPT
2023-11-15,68.57,68.65,67.33,67.62,2420392,164689522.66,-0.22,FPT
2023-11-16,67.48,68.06,67.04,68.06,1908811,129150152.26000002,0.65,FPT
2023-11-17,68.35,68.43,66.31,66.6,3572003,240833372.26749998,-2.15,FPT
2023-11-20,65.94,67.77,65.21,66.38,1659285,110052077.62499999,-0.33,FPT
2023-11-21,67.33,67.33,66.38,67.26,1462987,98129853.025,1.33,FPT
2023-11-22,67.26,68.14,67.26,68.06,3274558,221622085.44000003,1.19,FPT
2023-11-23,68.28,68.57,66.45,66.45,2168399,146231407.5625,-2.37,FPT
2023-11-24,66.45,67.33,66.01,66.74,2251338,150012279.28500003,0.44,FPT
2023-11-27,66.89,66.89,65.94,66.38,1661825,110552908.12500001,-0.54,FPT
2023-11-28,66.45,67.26,65.79,66.67,1092670,72708993.47500001,0.44,FPT
2023-11-29,67.04,67.33,66.67,67.11,804163,53909077.112500004,0.66,FPT
2023-11-30,66.89,68.57,66.82,67.26,1984701,133739076.88499998,0.22,FPT
2023-12-01,67.48,67.99,66.82,67.62,1192386,80459226.315,0.54,FPT
2023-12-04,67.77,68.79,67.77,68.5,3466947,236471787.5025,1.3,FPT
2023-12-05,68.65,70.11,68.57,69.38,3596254,248779861.08499998,1.28,FPT
2023-12-06,69.53,69.82,68.87,69.53,1223469,84954628.6875,0.22,FPT
2023-12-07,69.6,69.75,67.92,69.01,3765052,260052141.64,-0.75,FPT
2023-12-08,69.01,69.6,68.43,68.94,1747729,120584562.355,-0.1,FPT
2023-12-11,69.89,70.04,69.23,69.53,1567612,109219447.07000002,0.86,FPT
2023-12-12,69.82,70.84,69.75,70.84,4090519,287614617.1875,1.88,FPT
2023-12-13,71.28,71.28,69.67,69.67,2152046,151665441.85000002,-1.65,FPT
2023-12-14,70.11,70.55,69.67,70.4,1715423,120392674.6975,1.05,FPT
2023-12-15,70.4,70.48,69.53,70.4,1477484,103723070.51,0.0,FPT
2023-12-18,70.18,70.4,68.57,68.79,2269177,157673763.845,-2.29,FPT
2023-12-19,68.72,69.23,68.5,69.23,1253010,86357449.2,0.64,FPT
2023-12-20,69.01,69.53,68.87,69.31,1351472,93494832.96000001,0.12,FPT
2023-12-21,69.23,69.6,68.79,69.6,1758872,121898623.96000001,0.42,FPT
2023-12-22,69.53,69.6,69.09,69.23,1276887,88568074.5375,-0.53,FPT
2023-12-25,69.45,70.4,69.38,70.26,2019931,141137628.7975,1.49,FPT
2023-12-26,70.62,72.16,70.55,71.14,3364283,239259396.25249997,1.25,FPT
2023-12-27,71.28,71.57,70.92,70.92,1359748,96776664.53,-0.31,FPT
2023-12-28,70.99,70.99,70.48,70.7,1199164,84888819.55999999,-0.31,FPT
2023-12-29,70.7,70.99,70.33,70.33,1869204,131942437.34999998,-0.52,FPT
2024-01-02,70.92,70.92,70.04,70.18,1717109,121081941.135,-0.21,FPT
2024-01-03,69.96,70.62,69.82,70.48,1439581,101087377.82,0.43,FPT
2024-01-04,70.48,72.01,70.4,71.14,2978466,211493424.49500003,0.94,FPT
2024-01-05,71.21,71.36,70.62,71.28,1140908,81138524.69000001,0.2,FPT
2024-01-08,71.28,71.94,71.06,71.21,1446808,103262303.98,-0.1,FPT
2024-01-09,71.21,71.21,70.7,70.7,1213774,86123334.17,-0.72,FPT
2024-01-10,70.77,70.92,69.16,69.31,3309732,231813629.27999997,-1.97,FPT
2024-01-11,69.31,69.82,69.31,69.53,1373914,95476718.64500001,0.32,FPT
2024-01-12,69.38,69.96,68.87,69.31,2602405,180554858.89999998,-0.32,FPT
2024-01-15,69.53,70.18,69.45,69.82,1315058,91718720.21000001,0.74,FPT
2024-01-16,69.31,70.04,69.31,70.04,811904,56569411.20000001,0.32,FPT
2024-01-17,69.96,70.26,69.53,70.04,1416305,99066993.98750001,0.0,FPT
2024-01-18,70.04,70.26,69.67,69.96,1139263,79728472.89750001,-0.11,FPT
2024-01-19,70.26,70.92,70.04,70.48,1495663,105332066.77500002,0.74,FPT
2024-01-22,70.84,70.84,70.11,70.55,1110387,78376666.39500001,0.1,FPT
2024-01-23,70.33,70.55,69.82,69.96,1482899,104047608.335,-0.84,FPT
2024-01-24,70.11,70.11,69.45,69.53,1725114,120412957.20000002,-0.61,FPT
2024-01-25,69.6,70.04,69.38,69.6,847088,59003914.64,0.1,FPT
2024-01-26,69.89,70.4,69.75,70.18,927816,64998149.88,0.83,FPT
2024-01-29,70.18,70.33,69.75,70.18,1062382,74483602.02,0.0,FPT
2024-01-30,70.18,70.18,69.82,69.96,950876,66594600.66,-0.31,FPT
2024-01-31,69.96,70.26,69.89,70.04,1383416,96890998.10000001,0.11,FPT
2024-02-01,70.18,73.11,70.04,73.11,7803177,558785504.9700001,4.38,FPT
2024-02-02,73.33,74.79,73.26,74.65,2885879,213576690.09249997,2.11,FPT
2024-02-05,74.65,76.19,74.58,75.75,2701349,203391319.5825,1.47,FPT
2024-02-06,75.82,76.84,75.31,76.19,1890491,143752935.64,0.58,FPT
2024-02-07,76.62,76.84,76.04,76.77,2130668,163139922.09,0.76,FPT
2024-02-15,76.99,77.21,75.97,76.11,2254547,172630663.79,-0.86,FPT
2024-02-16,76.11,76.92,75.97,76.92,2070089,158320406.72,1.06,FPT
2024-02-19,77.21,78.31,76.84,76.84,2037643,157509803.9,-0.1,FPT
2024-02-20,76.99,76.99,76.11,76.33,1848111,141574543.15499997,-0.66,FPT
2024-02-21,76.11,78.23,75.75,77.5,3141692,241588260.57000002,1.53,FPT
2024-02-22,77.5,77.58,76.55,76.55,1722092,132678578.14,-1.23,FPT
2024-02-23,77.21,78.09,75.6,76.04,4108378,315256385.83,-0.67,FPT
2024-02-26,76.04,79.04,75.75,79.04,4472548,346477112.19,3.95,FPT
2024-02-27,79.41,80.14,78.6,78.97,2807162,222551803.36,-0.09,FPT
2024-02-28,79.04,79.41,77.8,79.41,3466729,273576919.03499997,0.56,FPT
2024-02-29,79.19,80.06,78.82,79.77,2829302,224816336.92,0.45,FPT
2024-03-01,79.92,81.53,79.84,81.09,4028406,324669381.57,1.65,FPT
2024-03-04,81.24,81.82,81.09,81.53,3092985,251830838.70000002,0.54,FPT
2024-03-05,81.53,81.53,80.43,81.02,3390992,275102703.48,-0.63,FPT
2024-03-06,80.5,80.8,79.33,79.84,3710122,297245699.33500004,-1.46,FPT
2024-03-07,79.84,83.36,79.19,81.45,4044840,327470246.4,2.02,FPT
2024-03-08,81.45,82.41,80.14,80.5,3122548,253316706.5,-1.17,FPT
2024-03-11,80.5,83.06,80.5,80.5,3389872,275054214.08,0.0,FPT
2024-03-12,80.5,83.06,80.5,81.89,2912964,237370153.95,1.73,FPT
2024-03-13,82.55,85.63,81.97,85.63,5125138,430229709.40999997,4.57,FPT
2024-03-14,86.72,86.72,84.67,85.63,3472473,298406967.255,0.0,FPT
2024-03-15,85.48,85.48,83.8,84.89,3846741,326636395.16249996,-0.86,FPT
2024-03-18,84.75,84.75,81.31,82.7,5898676,491816858.19,-2.58,FPT
2024-03-19,82.7,82.7,81.31,81.97,3324749,273194625.33,-0.88,FPT
2024-03-20,82.19,84.16,81.31,83.8,3483551,288664453.615,2.23,FPT
2024-03-21,84.31,85.04,83.87,85.04,3762372,318164988.18000007,1.48,FPT
2024-03-22,85.11,85.11,83.8,84.09,2420313,204583007.10750002,-1.12,FPT
2024-03-25,83.5,84.24,83.28,83.43,2799669,234087324.26250002,-0.78,FPT
2024-03-26,83.43,84.53,83.14,84.16,1696761,142214023.215,0.87,FPT
2024-03-27,83.94,84.38,83.5,84.31,1323812,111243231.89,0.18,FPT
2024-03-28,84.82,85.92,84.38,85.7,2808951,239336669.95499998,1.65,FPT
2024-03-29,85.19,85.77,84.89,85.26,1346605,114835107.88749999,-0.51,FPT
2024-04-01,84.89,86.07,84.31,85.48,1980689,168729944.1875,0.26,FPT
2024-04-02,84.46,85.63,84.46,85.63,2289100,194676509.49999997,0.18,FPT
2024-04-03,84.97,85.63,84.24,84.24,2555654,216642789.57999998,-1.62,FPT
2024-04-04,84.16,84.75,83.43,83.43,2369065,198865238.7625,-0.96,FPT
2024-04-05,82.77,83.94,82.41,83.21,2764447,229677167.8775,-0.26,FPT
2024-04-08,83.21,83.21,82.41,82.41,1957677,162115232.37,-0.96,FPT
2024-04-09,82.41,82.85,82.33,82.7,1437679,118712749.22749999,0.35,FPT
2024-04-10,83.06,84.6,82.92,83.28,1795600,149869754.0,0.7,FPT
2024-04-11,83.06,84.46,82.92,84.09,1553032,129883948.74,0.97,FPT
2024-04-12,84.82,84.82,83.65,84.53,1371708,115847599.14,0.52,FPT
2024-04-15,84.53,84.6,81.6,81.67,3709209,308235267.9,-3.38,FPT
2024-04-16,81.97,82.85,81.6,82.7,3651849,300474135.72,1.26,FPT
2024-04-17,82.77,82.77,81.67,81.82,1949454,160357212.405,-1.06,FPT
2024-04-19,80.87,81.38,79.77,79.77,5373515,432285847.9625,-2.51,FPT
2024-04-22,80.5,81.53,79.7,80.72,2403688,193767298.90000004,1.19,FPT
2024-04-23,81.16,82.92,80.43,82.19,4041971,330127981.425,1.82,FPT
2024-04-24,83.14,87.9,82.85,87.9,10179208,869787875.58,6.95,FPT
2024-04-25,89.65,93.68,89.21,90.16,5718864,518557993.20000005,2.57,FPT
2024-04-26,90.02,91.77,89.43,90.16,3402188,307370674.86,0.0,FPT
2024-05-02,90.6,94.41,90.38,93.16,3477702,320426768.025,3.33,FPT
2024-05-03,93.75,93.97,91.92,92.14,3199400,297368233.0,-1.09,FPT
2024-05-06,92.58,93.38,91.12,93.38,2710850,251065372.75,1.35,FPT
2024-05-07,93.68,96.31,93.09,96.09,3130425,296740811.81250006,2.9,FPT
2024-05-08,95.21,95.87,94.63,95.87,3024432,288515690.64,-0.23,FPT
2024-05-09,95.58,97.19,95.14,95.36,2208946,211655683.355,-0.53,FPT
2024-05-10,96.09,96.75,94.55,95.87,3797696,363876242.24,0.53,FPT
2024-05-13,96.09,96.24,94.26,94.92,1857811,177193368.6525,-0.99,FPT
2024-05-14,95.14,96.38,94.85,95.51,2309312,220470016.64,0.62,FPT
2024-05-15,96.24,98.43,96.09,98.14,3659473,355792262.42499995,2.75,FPT
2024-05-16,99.24,100.48,98.21,99.09,3128143,310483833.465,0.97,FPT
2024-05-17,99.09,99.53,97.85,98.43,2314616,228510464.60000002,-0.67,FPT
2024-05-20,98.95,99.6,97.34,97.34,2020789,198658714.6175,-1.11,FPT
2024-05-21,98.07,99.53,97.7,99.53,3478265,343330842.4875,2.25,FPT
2024-05-22,100.92,102.24,99.6,101.0,4522916,456543141.03999996,1.48,FPT
2024-05-23,100.63,100.85,98.8,100.63,3630410,363866918.275,-0.37,FPT
2024-05-24,101.0,101.0,95.58,96.53,13398023,1320073711.1325,-4.07,FPT
2024-05-27,97.34,97.7,95.58,97.19,5172903,501525878.1075,0.68,FPT
2024-05-28,98.07,100.26,97.41,100.26,4632228,458590572.0,3.16,FPT
2024-05-29,100.34,101.14,98.65,99.31,5844515,583633267.9,-0.95,FPT
2024-05-30,97.92,98.8,96.53,98.8,7273584,712902151.8000001,-0.51,FPT
2024-05-31,98.8,100.12,97.92,98.51,2639516,260883162.65,-0.29,FPT
2024-06-03,98.8,100.7,98.58,100.19,7782256,774859774.28,1.71,FPT
2024-06-04,101.73,101.95,100.85,101.8,7019713,713079995.8225,1.61,FPT
2024-06-05,102.46,106.04,102.24,102.53,6336780,654700267.65,0.72,FPT
2024-06-06,102.68,103.7,101.58,102.17,5222139,535438967.0175,-0.35,FPT
2024-06-07,103.19,103.92,102.82,103.92,3762372,389264413.05,1.71,FPT
2024-06-10,105.02,106.12,104.65,105.39,3785656,398610648.52,1.41,FPT
2024-06-11,105.61,107.22,104.73,107.22,6340276,673305609.8199999,1.74,FPT
2024-06-12,108.39,112.46,108.3,111.86,11246768,1239984288.92,4.33,FPT
2024-06-13,113.3,113.39,110.17,110.17,8167546,912784522.095,-1.51,FPT
2024-06-14,110.25,112.37,109.32,111.01,6425220,711512799.75,0.76,FPT
2024-06-17,111.01,111.35,108.9,109.15,4890848,538494591.92,-1.68,FPT
2024-06-18,109.15,109.91,108.47,108.47,6694763,729729167.0,-0.62,FPT
2024-06-19,108.47,112.54,107.29,111.44,9684926,1064712339.8100001,2.74,FPT
2024-06-20,112.71,115.0,111.69,112.96,10482529,1185469204.61,1.36,FPT
2024-06-21,113.47,115.34,112.96,115.34,7663338,875747108.2950001,2.11,FPT
2024-06-24,114.4,114.83,111.86,111.95,13202385,1495302125.1000001,-2.94,FPT
2024-06-25,111.01,111.1,108.98,110.17,13723703,1513930296.4450002,-1.59,FPT
2024-06-26,111.01,111.69,109.66,111.69,7158131,794642017.6375,1.38,FPT
2024-06-27,111.27,113.64,110.85,112.54,6409612,718357264.9,0.76,FPT
2024-06-28,112.54,112.54,110.51,110.59,6641381,740812843.6450001,-1.73,FPT
2024-07-01,110.51,110.51,108.9,108.98,6386361,700743460.725,-1.46,FPT
2024-07-02,108.98,111.95,108.05,108.47,6735345,736594167.5625001,-0.47,FPT
2024-07-03,110.59,112.54,110.25,111.01,7642345,849045423.6374999,2.34,FPT
2024-07-04,111.95,115.08,111.95,115.08,8129152,922780689.28,3.67,FPT
2024-07-05,115.34,118.39,115.34,117.54,7807749,910793440.2225001,2.14,FPT
2024-07-08,117.37,118.3,116.52,118.3,5876745,691237438.7625,0.65,FPT
2024-07-09,117.88,118.05,115.25,116.52,9689262,1132916959.35,-1.5,FPT
2024-07-10,115.25,116.1,113.56,113.56,6309470,723175677.7249999,-2.54,FPT
2024-07-11,113.64,114.74,112.29,112.71,6857179,777226953.755,-0.75,FPT
2024-07-12,112.03,115.25,112.03,113.39,3562395,403174054.125,0.6,FPT
2024-07-15,113.13,114.23,112.12,112.46,3074934,347421417.99,-0.82,FPT
2024-07-16,113.22,113.98,112.12,113.56,4007693,453751001.46,0.98,FPT
2024-07-17,113.56,113.64,110.08,111.78,6980219,783634286.0349998,-1.57,FPT
2024-07-18,111.35,111.35,108.3,108.39,10828773,1189513642.1175,-3.03,FPT
2024-07-19,108.98,109.57,106.78,106.78,6581002,710929193.5550001,-1.49,FPT
2024-07-22,106.78,106.78,104.4,105.17,6242427,660339534.1275,-1.51,FPT
2024-07-23,105.85,108.05,105.76,106.35,5323805,566998542.0124999,1.12,FPT
2024-07-24,106.35,107.29,105.08,106.78,4160841,442609461.375,0.4,FPT
2024-07-25,105.25,106.35,105.17,105.93,2569074,271486894.95,-0.8,FPT
2024-07-26,106.69,108.47,105.42,108.47,3959362,424691066.525,2.4,FPT
2024-07-29,110.17,110.68,109.32,109.32,4867859,534843837.9775,0.78,FPT
2024-07-30,109.32,109.74,107.62,108.47,2383126,259254319.725,-0.78,FPT
2024-07-31,107.88,108.98,107.29,108.98,2875191,311332869.45750004,0.47,FPT
2024-08-01,109.83,109.91,105.17,105.76,6904015,743338035.0125,-2.95,FPT
2024-08-02,103.47,105.76,102.54,104.4,9975015,1037825498.1375002,-1.29,FPT
2024-08-05,102.62,104.15,99.49,100.51,10450171,1062704014.4174999,-3.73,FPT
2024-08-06,101.69,103.3,101.52,102.37,6748144,689795279.68,1.85,FPT
2024-08-07,102.54,103.39,101.86,103.39,2832328,291149156.76,1.0,FPT
2024-08-08,103.05,103.73,102.46,102.88,2663832,274454610.96,-0.49,FPT
2024-08-09,103.73,107.54,103.39,107.54,5511755,581765740.2500001,4.53,FPT
2024-08-12,107.54,110.34,106.95,110.17,6204408,674729370.0,2.45,FPT
2024-08-13,109.91,110.34,108.47,109.91,4110939,450795293.3925,-0.24,FPT
2024-08-14,110.76,111.44,109.74,109.74,2869469,316846766.98,-0.15,FPT
2024-08-15,109.4,109.74,108.64,109.07,2266445,247524124.56249997,-0.61,FPT
2024-08-16,109.4,111.01,109.4,110.68,5109223,562640409.8175001,1.48,FPT
2024-08-19,111.1,111.35,110.17,110.59,2508560,277954719.40000004,-0.08,FPT
2024-08-20,110.76,112.29,110.76,111.44,3753490,417810355.625,0.77,FPT
2024-08-21,110.68,113.39,110.68,113.13,6137230,687185643.1,1.52,FPT
2024-08-22,113.56,113.98,113.13,113.39,3032995,344290427.425,0.23,FPT
2024-08-23,113.3,113.3,112.2,112.79,3064441,345967727.7975,-0.53,FPT
2024-08-26,112.96,113.13,111.44,111.44,2598875,291704227.1875,-1.2,FPT
2024-08-27,111.44,112.37,110.51,112.29,2346895,262036693.9875,0.76,FPT
2024-08-28,112.71,113.98,112.62,112.96,2721387,307700424.6225,0.6,FPT
2024-08-29,112.54,113.39,112.03,113.3,2098979,236796315.88500002,0.3,FPT
2024-08-30,113.13,114.32,112.71,114.23,3327420,377986593.45,0.82,FPT
2024-09-04,112.71,112.71,111.44,112.71,4547807,511139398.2475,-1.33,FPT
2024-09-05,112.71,112.71,109.91,110.68,8071651,900009265.6274999,-1.8,FPT
2024-09-06,110.59,112.62,110.42,111.95,3829410,426577126.95,1.15,FPT
2024-09-09,110.85,111.78,110.25,111.27,2891093,321019738.9875,-0.61,FPT
2024-09-10,111.01,111.01,109.83,110.17,4203583,464516939.415,-0.99,FPT
2024-09-11,110.17,111.27,110.0,110.68,3196732,353334787.96,0.46,FPT
2024-09-12,111.01,112.29,111.01,112.12,4124400,460313973.0,1.3,FPT
2024-09-13,112.03,113.05,111.86,112.71,3191984,358818901.4,0.53,FPT
2024-09-16,111.69,112.71,111.1,111.1,1921844,214573882.60000002,-1.43,FPT
2024-09-17,111.18,112.62,111.18,112.62,2656869,297303641.1,1.37,FPT
2024-09-18,113.05,114.57,112.62,114.07,5390349,612222363.5475,1.29,FPT
2024-09-19,114.4,115.08,113.81,114.57,5162767,590956124.655,0.44,FPT
2024-09-20,115.51,116.1,114.4,114.66,3728818,429438647.015,0.08,FPT
2024-09-23,115.17,115.17,113.05,113.56,2449563,279831953.2125,-0.96,FPT
2024-09-24,113.56,114.15,113.3,113.98,2017214,229453049.465,0.37,FPT
2024-09-25,113.81,114.23,113.22,114.23,4486319,510868360.3275,0.22,FPT
2024-09-26,114.4,114.4,113.47,113.81,2821536,321711534.71999997,-0.37,FPT
2024-09-27,113.81,113.9,113.13,113.73,3358474,381665381.545,-0.07,FPT
2024-09-30,113.73,113.98,112.71,113.98,3037449,345054206.40000004,0.22,FPT
2024-10-01,114.15,115.42,114.15,115.17,4732079,542875933.0775001,1.04,FPT
2024-10-02,114.07,115.17,114.07,114.74,1725815,197627390.1875,-0.37,FPT
2024-10-03,114.74,115.34,113.56,113.56,2306560,263639808.0,-1.03,FPT
2024-10-04,113.81,114.23,113.13,113.64,1473158,167501747.495,0.07,FPT
2024-10-07,113.73,114.32,113.22,113.64,1336595,152007607.86249998,0.0,FPT
2024-10-08,113.64,114.49,113.22,113.39,2114750,240415353.75,-0.22,FPT
2024-10-09,113.81,115.08,113.81,114.74,2626409,300356133.24,1.19,FPT
2024-10-10,115.08,120.34,115.08,120.08,9980507,1174156746.0149999,4.65,FPT
2024-10-11,120.34,121.01,118.3,118.3,3824418,456970145.77500004,-1.48,FPT
2024-10-14,119.57,119.74,116.18,116.61,5616349,662869590.725,-1.43,FPT
2024-10-15,116.61,117.46,115.76,116.1,2869640,334262841.29999995,-0.44,FPT
2024-10-16,115.59,116.18,115.25,115.51,2762322,319414198.66499996,-0.51,FPT
2024-10-17,115.68,116.18,114.83,116.1,2584896,299066004.96,0.51,FPT
2024-10-18,116.44,116.78,115.76,116.1,2175065,252894807.55,0.0,FPT
2024-10-21,116.1,116.69,114.83,114.83,2688428,310815882.15,-1.09,FPT
2024-10-22,115.0,115.0,112.71,112.79,6022016,685757072.0,-1.78,FPT
2024-10-23,112.62,114.23,112.37,113.73,3019672,341940108.1,0.83,FPT
2024-10-24,113.73,113.81,113.39,113.81,2281798,259406205.63,0.07,FPT
2024-10-25,113.81,114.07,113.22,113.56,1843711,209565410.815,-0.22,FPT
2024-10-28,113.64,114.4,113.22,114.32,1509996,171980994.42,0.67,FPT
2024-10-29,114.74,114.83,114.23,114.74,2462885,282332821.975,0.37,FPT
2024-10-30,114.74,115.17,114.57,115.17,1713550,196908314.375,0.37,FPT
2024-10-31,115.17,115.25,114.66,115.17,1244928,143244528.00000003,0.0,FPT
2024-11-01,114.4,114.4,113.22,114.07,2676189,305145760.2525,-0.96,FPT
2024-11-04,114.07,114.07,112.46,112.54,3188263,361182373.955,-1.34,FPT
2024-11-05,112.71,113.56,112.12,112.37,1663185,187424317.65,-0.15,FPT
2024-11-06,112.79,114.07,112.71,114.07,1805646,204778312.85999998,1.51,FPT
2024-11-07,114.66,116.61,113.73,114.49,3579749,411214717.0025,0.37,FPT
2024-11-08,115.34,115.93,114.49,115.08,2110766,243181350.85999998,0.52,FPT
2024-11-11,115.68,118.22,115.25,117.2,5301235,618057735.5625,1.84,FPT
2024-11-12,117.46,117.71,115.17,115.93,2921656,340570135.78,-1.08,FPT
2024-11-13,115.85,117.03,115.34,116.78,3460835,402322068.75,0.73,FPT
2024-11-14,116.86,118.56,115.25,115.25,4743684,552544312.32,-1.31,FPT
2024-11-15,114.66,115.0,112.37,113.47,6574421,748662191.375,-1.54,FPT
2024-11-18,113.56,114.07,112.29,113.56,3910975,443387235.75,0.08,FPT
2024-11-19,113.13,113.22,110.08,110.17,7652727,854426969.5500001,-2.99,FPT
2024-11-20,110.17,112.2,107.37,112.2,8474055,936255966.675,1.84,FPT
2024-11-21,112.2,112.71,111.01,112.71,3183165,357015828.4875,0.45,FPT
2024-11-22,112.62,113.9,112.29,113.47,2920914,330267745.97999996,0.67,FPT
2024-11-25,113.56,113.56,112.88,113.47,1855059,210303401.1825,0.0,FPT
2024-11-26,113.05,115.17,112.96,114.57,4182343,476525705.5625,0.97,FPT
2024-11-27,114.57,118.39,114.57,117.71,9826373,1142905443.6299999,2.74,FPT
2024-11-28,118.13,118.64,117.2,118.13,4750858,560720015.4499999,0.36,FPT
2024-11-29,118.13,123.22,117.79,122.29,11617080,1398202706.1,3.52,FPT
2024-12-02,123.14,124.59,120.83,121.34,6629554,811954626.15,-0.78,FPT
2024-12-03,120.92,124.5,120.92,123.73,5115471,626734718.2425001,1.97,FPT
2024-12-04,123.73,124.84,121.86,122.45,5618586,692322166.92,-1.03,FPT
2024-12-05,122.88,126.72,122.54,126.72,4862983,606486924.845,3.49,FPT
2024-12-06,129.62,129.62,126.29,127.57,4554818,584269278.95,0.67,FPT
2024-12-09,127.32,127.57,124.67,125.44,4551406,574615007.5,-1.67,FPT
2024-12-10,125.52,127.57,125.44,127.57,3603755,455965101.37499994,1.7,FPT
2024-12-11,128.0,129.45,127.74,128.43,4828035,619943834.175,0.67,FPT
2024-12-12,129.62,129.62,127.32,128.17,4158310,535101726.57500005,-0.2,FPT
2024-12-13,127.57,128.77,127.49,127.57,3387167,433049300.95000005,-0.47,FPT
2024-12-16,127.66,128.51,127.57,127.91,3296592,421675324.2,0.27,FPT
2024-12-17,128.08,128.43,126.04,126.29,5958677,758003301.1700001,-1.27,FPT
2024-12-18,126.29,127.83,126.29,126.89,2927454,371274353.55,0.48,FPT
2024-12-19,125.7,127.15,125.61,126.38,4811922,607312675.62,-0.4,FPT
2024-12-20,126.72,128.51,126.55,127.57,3544255,451316571.06249994,0.94,FPT
2024-12-23,127.57,127.91,126.89,127.83,2520029,321429698.95,0.2,FPT
2024-12-24,128.0,128.68,127.49,128.34,2306686,295549910.465,0.4,FPT
2024-12-25,128.51,129.02,128.34,128.68,2517969,323905237.23749995,0.26,FPT
2024-12-26,128.85,129.19,127.23,127.83,2238343,287123448.325,-0.66,FPT
2024-12-27,127.57,127.91,126.89,127.66,2567003,327312135.0225,-0.13,FPT
2024-12-30,127.49,128.68,126.72,128.43,1986819,253975072.77,0.6,FPT
2024-12-31,128.6,131.33,128.26,130.13,3612655,468127834.8999999,1.32,FPT
2025-01-02,130.13,130.3,128.08,129.71,3179535,411924656.925,-0.32,FPT
2025-01-03,129.11,129.11,127.15,127.15,4342125,556356476.25,-1.97,FPT
2025-01-06,127.23,128.17,126.63,127.4,3472044,442190843.72999996,0.2,FPT
2025-01-07,127.57,129.11,127.57,128.08,3458671,442995228.3575,0.53,FPT
2025-01-08,128.0,128.0,126.38,126.55,3886957,494547256.5025,-1.19,FPT
2025-01-09,126.55,127.32,126.29,126.98,1724571,218649734.235,0.34,FPT
2025-01-10,126.98,127.23,125.61,125.7,2531304,319906199.52,-1.01,FPT
2025-01-13,124.67,126.72,123.48,125.95,3495883,437702031.015,0.2,FPT
2025-01-14,125.95,126.29,123.82,123.82,2910614,363739431.58,-1.69,FPT
2025-01-15,124.59,125.01,123.56,124.16,2849518,354280572.94000006,0.27,FPT
2025-01-16,124.76,125.44,123.9,125.01,3577267,446362433.09250003,0.68,FPT
2025-01-17,125.1,128.08,124.59,127.15,3543613,447310268.98999995,1.71,FPT
2025-01-20,127.15,128.34,126.46,128.0,2222776,283376155.3,0.67,FPT
2025-01-21,128.43,129.19,127.15,127.91,2487666,318844151.21999997,-0.07,FPT
2025-01-22,127.66,128.51,127.32,127.74,2791445,356767606.8375,-0.13,FPT
2025-01-23,128.08,133.12,128.0,131.67,7071025,920771197.9375,3.08,FPT
2025-01-24,131.5,131.84,130.9,130.9,3663137,480914941.045,-0.58,FPT
2025-02-03,126.29,127.32,123.99,124.16,12782345,1603417356.8,-5.15,FPT
2025-02-04,124.59,125.44,123.99,124.76,5484258,683859551.31,0.48,FPT
2025-02-05,125.35,125.87,124.42,124.84,5215921,652616035.52,0.06,FPT
2025-02-06,125.44,125.7,124.24,125.01,3436430,429888801.925,0.14,FPT
2025-02-07,125.01,125.18,124.42,124.67,3871195,483202559.90000004,-0.27,FPT
2025-02-10,124.16,124.16,121.17,121.17,7778331,954128972.115,-2.81,FPT
2025-02-11,121.34,124.07,119.55,124.07,5374143,657029287.8225,2.39,FPT
2025-02-12,124.24,124.33,123.14,123.73,1894041,234595918.26,-0.27,FPT
2025-02-13,123.73,123.73,121.77,122.11,2864744,351890829.24,-1.31,FPT
2025-02-14,122.88,123.73,122.54,123.65,3258612,401460998.40000004,1.26,FPT
2025-02-17,123.73,123.73,122.37,122.54,2476462,304833898.735,-0.9,FPT
2025-02-18,122.71,123.22,122.11,122.79,1670138,204938458.63500002,0.2,FPT
2025-02-19,122.79,123.65,122.11,122.88,3035921,372985664.2575,0.07,FPT
2025-02-20,123.05,123.39,122.03,122.03,3392942,416059512.75,-0.69,FPT
2025-02-21,121.86,121.94,120.75,121.17,5328132,646995068.76,-0.7,FPT
2025-02-24,121.17,121.17,119.04,119.89,7522473,905085145.1775,-1.06,FPT
2025-02-25,119.81,119.81,117.93,118.61,6832220,813307468.8000001,-1.07,FPT
2025-02-26,118.7,121.0,118.53,121.0,3331505,399139285.2875,2.02,FPT
2025-02-27,121.17,121.34,120.06,120.58,3433107,414676411.7625,-0.35,FPT
2025-02-28,119.55,120.4,118.61,119.72,4704828,562556283.9599999,-0.71,FPT
2025-03-03,119.89,120.66,119.72,119.89,2546980,305739479.2,0.14,FPT
2025-03-04,119.04,119.98,118.87,119.47,3480042,415308212.28000003,-0.35,FPT
2025-03-05,119.47,119.55,118.7,118.7,2862185,340900544.42499995,-0.64,FPT
2025-03-06,119.04,122.45,119.04,120.83,6428376,773590767.84,1.79,FPT
2025-03-07,120.92,121.77,120.4,120.66,2966941,358814427.1875,-0.14,FPT
2025-03-10,120.75,120.75,118.78,118.87,5343134,640040664.025,-1.48,FPT
2025-03-11,117.76,118.19,116.91,117.33,5801595,681962988.2625,-1.3,FPT
2025-03-12,117.5,118.36,115.97,115.97,6229823,728577799.8500001,-1.16,FPT
2025-03-13,116.14,117.76,116.14,116.48,3630282,423399789.66,0.44,FPT
2025-03-14,115.71,116.31,111.62,112.13,16174178,1842926276.7649999,-3.73,FPT
2025-03-17,112.3,112.72,110.59,110.93,6750806,753626227.8100001,-1.07,FPT
2025-03-18,111.02,112.81,110.93,110.93,5538119,617071064.2775,0.0,FPT
2025-03-19,111.02,111.44,105.39,106.32,18229064,1978628179.2199998,-4.16,FPT
2025-03-20,106.32,108.2,106.24,106.67,8231543,879602106.1225001,0.33,FPT
2025-03-21,106.67,110.08,106.67,109.23,6450846,697739630.475,2.4,FPT
2025-03-24,109.65,110.34,108.63,110.08,5114180,560897691.5,0.78,FPT
2025-03-25,110.76,110.85,107.95,107.95,5662235,619321108.7125,-1.93,FPT
2025-03-26,107.95,107.95,104.7,104.96,9787345,1041275634.55,-2.77,FPT
2025-03-27,104.11,107.95,103.34,107.69,6486187,686060214.4575,2.6,FPT
2025-03-28,107.6,107.86,105.81,105.81,2959445,315979942.65,-1.75,FPT
2025-03-31,105.3,105.3,103.25,103.25,5435725,566810224.375,-2.42,FPT
2025-04-01,104.11,104.28,101.38,102.83,7866837,811464236.55,-0.41,FPT
2025-04-02,103.42,104.36,103.08,104.11,3932911,408010019.4175,1.24,FPT
2025-04-03,97.88,100.35,96.85,96.85,11536434,1130368644.405,-6.97,FPT
2025-04-04,90.11,97.19,90.11,96.43,21606397,2019333863.6200001,-0.43,FPT
2025-04-08,90.45,92.16,89.68,89.68,16338312,1478494698.66,-7.0,FPT
2025-04-09,83.46,92.16,83.46,89.86,16920135,1476027976.725,0.2,FPT
2025-04-10,96.08,96.08,96.08,96.08,1009422,96985265.76,6.92,FPT
2025-04-11,99.84,101.12,97.54,101.12,19273397,1925508727.285,5.25,FPT
2025-04-14,102.4,102.4,97.28,101.12,9243738,931768790.4000001,0.0,FPT
2025-04-15,99.07,99.84,97.02,98.99,7787164,768826701.72,-2.11,FPT
2025-04-16,97.71,98.9,92.07,92.07,18073930,1720412211.875,-6.99,FPT
2025-04-17,89.6,94.98,89.51,93.35,8598000,789812279.9999999,1.39,FPT
2025-04-18,94.29,98.13,94.29,95.23,7503525,716474084.6250001,2.01,FPT
2025-04-21,95.57,96.0,93.87,95.32,4346403,413734101.57,0.09,FPT
2025-04-22,94.72,94.89,88.75,94.21,9157581,852959988.2925,-1.16,FPT
2025-04-23,95.32,95.32,91.9,94.21,5722250,538964421.8749999,0.0,FPT
2025-04-24,95.15,97.02,94.38,95.57,7752762,740621353.86,1.44,FPT
2025-04-25,95.57,95.91,94.04,95.91,5395660,514516648.4499999,0.36,FPT
2025-04-28,95.57,95.91,93.18,93.44,3871885,365989929.62499994,-2.58,FPT
2025-04-29,93.52,94.29,93.1,93.35,2963086,277241141.59,-0.1,FPT
2025-05-05,93.44,93.61,91.22,92.67,7187087,666494512.945,-0.73,FPT
2025-05-06,92.67,94.72,92.67,93.61,5700105,532489558.83750004,1.01,FPT
2025-05-07,93.52,94.89,92.93,93.61,3939067,369238292.9125,0.0,FPT
2025-05-08,94.21,97.79,93.01,97.54,12669001,1211631583.1375,4.2,FPT
2025-05-09,97.54,99.33,96.85,98.99,8515499,836030403.0725001,1.49,FPT
2025-05-12,99.84,101.29,99.58,100.95,8737998,877426069.17,1.98,FPT
2025-05-13,102.4,102.66,101.2,101.97,8585153,876179252.2975,1.01,FPT
2025-05-14,102.4,107.78,102.4,107.78,12115033,1273168817.97,5.7,FPT
2025-05-15,107.95,108.29,105.47,106.67,7832064,838774894.08,-1.03,FPT
2025-05-16,106.24,106.41,103.17,103.25,8039229,842249924.2574999,-3.21,FPT
2025-05-19,101.38,102.83,99.5,100.86,9942512,1005610519.96,-2.31,FPT
2025-05-20,99.67,101.8,99.67,101.72,7929467,798616268.905,0.85,FPT
2025-05-21,102.4,102.4,99.84,100.95,6040245,612465742.3874999,-0.76,FPT
2025-05-22,99.92,100.35,98.64,99.67,6376715,635407766.175,-1.27,FPT
2025-05-23,99.58,100.52,98.99,99.92,4456672,444564173.68,0.25,FPT
2025-05-26,99.58,100.52,98.13,100.1,4039601,402273566.58250004,0.18,FPT
2025-05-27,100.18,101.89,100.18,101.55,5512819,556519078.0500001,1.45,FPT
2025-05-28,101.72,101.89,100.27,101.03,3948303,399676841.93249995,-0.51,FPT
2025-05-29,101.55,101.55,99.92,99.92,2945136,296678274.96,-1.1,FPT
2025-05-30,100.69,100.86,99.41,99.41,4051804,405555191.87,-0.51,FPT
2025-06-02,99.41,99.92,98.64,99.07,2932470,291076972.2,-0.34,FPT
2025-06-03,99.58,100.69,99.24,100.18,3410333,340768999.1925,1.12,FPT
2025-06-04,100.69,100.86,99.41,99.92,2883362,288970539.64000005,-0.26,FPT
2025-06-05,99.92,100.1,99.41,99.67,2311499,230629812.725,-0.25,FPT
2025-06-06,99.67,99.67,98.13,98.13,5400395,534099065.50000006,-1.55,FPT
2025-06-09,98.56,99.75,98.13,99.16,3064841,303112774.90000004,1.05,FPT
2025-06-10,99.84,100.18,98.73,98.73,3372461,335121449.57,-0.43,FPT
2025-06-11,99.07,100.86,99.07,100.61,5756496,575088341.64,1.9,FPT
2025-06-12,101.21,101.3,100.26,100.7,4162497,419860666.1475,0.09,FPT
2025-06-13,99.83,100.26,98.89,99.32,6182491,615621541.325,-1.37,FPT
2025-06-16,99.06,103.11,98.97,102.42,8087673,815965328.97,3.12,FPT
2025-06-17,102.42,102.67,101.73,102.24,4613155,471764296.075,-0.18,FPT
2025-06-18,102.24,102.85,100.18,100.7,6571082,666915539.885,-1.51,FPT
2025-06-19,100.7,100.78,99.58,99.83,5416264,542831518.74,-0.86,FPT
2025-06-20,99.92,100.61,99.66,99.92,4347313,434850851.1075,0.09,FPT
2025-06-23,99.4,100.09,98.54,99.75,4602132,457659016.74,-0.17,FPT
2025-06-24,100.09,100.7,100.09,100.26,4281302,429350371.07,0.51,FPT
2025-06-25,100.7,102.76,100.7,100.78,6014965,608924981.7750001,0.52,FPT
2025-06-26,101.56,101.81,100.35,100.7,4141284,418704518.82,-0.08,FPT
2025-06-27,100.7,101.81,100.61,100.95,5273001,532665378.5175,0.25,FPT
2025-06-30,101.47,102.85,101.21,101.73,6879228,700408598.8199999,0.77,FPT
2025-07-01,102.42,102.85,101.73,102.24,4621512,472826892.72,0.5,FPT
2025-07-02,101.99,102.16,101.21,102.07,3672455,374067085.16249996,-0.17,FPT
2025-07-03,101.99,103.11,101.38,101.56,6321182,644823775.82,-0.5,FPT
2025-07-04,101.99,106.2,101.9,105.43,12854266,1335301152.0800002,3.81,FPT
2025-07-07,106.12,107.32,105.86,106.55,6403004,681679813.35,1.06,FPT
2025-07-08,106.81,108.18,106.72,107.15,8085628,866900606.02,0.56,FPT
2025-07-09,107.41,107.49,105.26,105.69,12226586,1301672912.0249999,-1.36,FPT
2025-07-10,106.55,107.84,106.29,106.63,5193049,554760442.0475,0.89,FPT
2025-07-11,107.58,110.16,107.24,108.96,10762062,1167522296.07,2.19,FPT
2025-07-14,109.47,110.08,107.58,109.39,6000215,654803462.9499999,0.39,FPT
2025-07-15,108.96,109.99,108.44,108.44,5621345,612487697.8375,-0.87,FPT
2025-07-16,109.04,109.3,107.67,108.7,5077050,551761101.375,0.24,FPT
2025-07-17,109.04,111.11,108.44,109.3,8355437,914690576.9825001,0.55,FPT
2025-07-18,110.16,110.16,108.44,108.44,6512306,711795045.8,-0.79,FPT
2025-07-21,111.24,111.24,109.16,109.16,7612979,838950285.8,0.66,FPT
2025-07-22,109.16,111.04,107.58,110.95,6912737,758206276.0024999,1.64,FPT
2025-07-23,111.14,111.64,110.15,110.65,4825624,535137573.4800001,-0.27,FPT
2025-07-24,110.85,110.95,109.66,109.96,6455334,712378383.57,-0.62,FPT
2025-07-25,109.96,110.35,109.36,109.56,5163242,566962695.9150001,-0.36,FPT
2025-07-28,109.66,110.45,109.36,110.15,7635424,839171274.72,0.54,FPT
2025-07-29,110.15,110.45,104.91,104.91,16133144,1736006960.12,-4.76,FPT
2025-07-30,105.9,106.89,104.22,105.01,7517104,793092057.52,0.1,FPT
2025-07-31,105.01,105.8,102.73,102.93,8989001,935912311.6175001,-1.98,FPT
2025-08-01,102.63,106.29,100.45,105.9,10935794,1135326793.595,2.89,FPT
2025-08-04,105.4,105.5,103.72,105.5,4637013,487025475.39,-0.38,FPT
2025-08-05,105.9,107.58,103.92,104.71,11433392,1206537274.28,-0.75,FPT
2025-08-06,104.91,105.11,103.42,103.82,11864447,1237639788.805,-0.85,FPT
2025-08-07,104.51,106.29,103.82,105.11,9589089,1006207081.4925001,1.24,FPT
2025-08-08,105.4,106.29,103.72,104.51,9207301,966582458.9799999,-0.57,FPT
2025-08-11,104.81,108.37,104.22,105.3,10309903,1089498999.5249999,0.76,FPT
2025-08-12,106.29,107.09,105.5,106.39,11035855,1173304513.9624999,1.04,FPT
2025-08-13,106.49,106.69,103.82,104.02,21892517,2304296876.835,-2.23,FPT
2025-08-14,104.71,104.71,102.63,102.73,17948903,1861211496.5849998,-1.24,FPT
2025-08-15,102.73,103.72,100.26,100.36,18697086,1902755699.5049999,-2.31,FPT
2025-08-18,100.36,101.94,98.97,99.46,11450410,1147130699.8249998,-0.9,FPT
2025-08-19,99.56,100.45,98.97,99.27,9198729,915848456.0625,-0.19,FPT
2025-08-20,99.07,99.27,96.5,96.69,20040979,1961661126.9675,-2.6,FPT
2025-08-21,96.69,101.84,96.69,100.65,12663739,1253298589.4825,4.1,FPT
2025-08-22,100.55,100.55,97.78,97.98,7246765,718987789.475,-2.65,FPT
2025-08-25,100.95,100.95,97.78,97.78,6761832,671889436.6800001,-0.2,FPT
2025-08-26,97.78,98.97,96.89,98.97,5833293,572552291.1825,1.22,FPT
2025-08-27,100.36,104.02,100.16,103.92,19471753,1988358057.5949998,5.0,FPT
2025-08-28,104.02,104.02,101.74,103.42,6299351,650722958.3,-0.48,FPT
2025-08-29,103.92,103.92,100.55,100.55,11117268,1136573893.98,-2.78,FPT
2025-09-03,100.95,102.24,98.97,102.14,9772872,987793037.3999999,1.58,FPT
2025-09-04,102.24,104.41,102.14,103.92,11059038,1141043893.245,1.74,FPT
2025-09-05,104.12,104.41,102.33,102.33,8835511,912686197.5225,-1.53,FPT
2025-09-08,101.94,102.83,100.85,100.85,10622551,1079437076.2425,-1.45,FPT
2025-09-09,100.95,101.94,99.96,101.05,6478341,654150482.4749999,0.2,FPT
2025-09-10,101.05,101.84,100.06,100.16,5512255,555511278.2625,-0.88,FPT
2025-09-11,100.16,101.84,99.46,100.95,7433193,747797798.7824999,0.79,FPT
2025-09-12,100.95,101.84,100.06,100.55,7498375,756211118.7500001,-0.4,FPT
2025-09-15,100.85,102.43,100.45,100.85,14167008,1432922024.16,0.3,FPT
2025-09-16,101.64,103.72,100.95,102.43,17583475,1796767392.875,1.57,FPT
2025-09-17,102.93,106.69,102.93,104.41,20083197,2093472455.2800002,1.93,FPT
2025-09-18,104.91,105.21,101.94,101.94,8227572,851553702.0,-2.37,FPT
2025-09-19,102.73,102.73,99.46,101.94,23557247,2396125378.605,0.0,FPT
2025-09-22,101.44,101.64,98.57,98.67,16326968,1634002957.44,-3.21,FPT
2025-09-23,98.97,98.97,96.5,96.99,18365378,1797189977.635,-1.7,FPT
2025-09-24,97.09,98.48,96.4,98.48,7459032,728094761.1000001,1.54,FPT
2025-09-25,98.48,98.48,96.89,96.99,8659161,846086621.3100001,-1.51,FPT
2025-09-26,97.19,98.28,96.4,96.5,8115898,787992826.565,-0.51,FPT
2025-09-29,96.79,96.79,94.52,94.52,10488698,1003296407.19,-2.05,FPT
2025-09-30,94.52,94.81,91.84,92.04,12086512,1127701785.8799999,-2.62,FPT
2025-10-01,92.24,93.53,90.46,92.44,7440061,685731822.2175,0.43,FPT
2025-10-02,91.94,92.44,91.05,91.15,7990319,732272784.7550001,-1.4,FPT
2025-10-03,91.25,93.03,91.15,92.44,7702876,708414248.53,1.42,FPT
2025-10-06,93.33,94.91,92.54,94.52,6617245,620863012.125,2.25,FPT
2025-10-07,95.01,95.31,94.22,94.52,6023461,570813281.665,0.0,FPT
2025-10-08,94.52,95.9,93.53,93.53,5157890,486750079.3,-1.05,FPT
2025-10-09,94.02,94.02,92.54,93.23,5741465,536554257.9125,-0.32,FPT
2025-10-10,93.23,95.51,92.83,95.11,8616495,811415334.15,2.02,FPT
2025-10-13,93.92,93.92,92.73,93.03,7953799,742884826.6,-2.19,FPT
2025-10-14,93.13,93.53,91.45,91.45,12713796,1174627612.44,-1.7,FPT
2025-10-15,91.65,92.14,88.58,88.68,18824893,1699181904.4125001,-3.03,FPT
2025-10-16,88.88,90.56,88.68,88.88,7973952,711675216.0,0.23,FPT
2025-10-17,89.17,90.56,87.19,87.19,8423276,745691566.09,-1.9,FPT
2025-10-20,87.39,90.85,86.1,86.1,14633215,1282015966.15,-1.25,FPT
2025-10-21,88.08,92.04,87.59,92.04,19571735,1760232916.5625002,6.9,FPT
2025-10-22,94.22,97.98,94.02,96.0,18365820,1754945930.1,4.3,FPT
2025-10-23,96.2,96.3,93.03,94.02,6673501,633231826.1374999,-2.06,FPT
2025-10-24,94.02,96.69,93.72,96.69,13797916,1314665436.4799998,2.84,FPT
2025-10-27,97.98,98.67,95.31,96.99,12946379,1258873528.0125,0.31,FPT
2025-10-28,97.58,101.15,97.58,101.15,20966367,2083323056.9550002,4.29,FPT
2025-10-29,101.35,102.14,100.06,100.65,9344715,944283450.7500001,-0.49,FPT
2025-10-30,101.05,102.43,100.55,101.64,9758541,989686831.8675001,0.98,FPT
2025-10-31,101.54,102.83,99.96,102.83,14854263,1512015430.77,1.17,FPT
2025-11-03,102.73,105.21,102.43,103.92,21030571,2178188814.8975,1.06,FPT
2025-11-04,103.03,103.62,100.65,102.24,10662165,1091645763.525,-1.62,FPT
2025-11-05,100.75,100.95,98.57,99.86,11784047,1178787681.5275,-2.33,FPT
2025-11-06,99.86,100.95,98.38,99.17,6781958,675415197.22,-0.69,FPT
2025-11-07,98.48,100.75,98.48,99.96,5881390,584713090.325,0.8,FPT
2025-11-10,100.16,100.16,95.21,95.21,10115824,988164267.4399999,-4.75,FPT
2025-11-11,95.8,96.89,95.11,95.11,6649987,636586630.5425,-0.11,FPT
2025-11-12,95.51,99.56,95.51,99.56,6649911,648599069.385,4.68,FPT
2025-11-13,99.56,99.66,97.68,97.88,4774081,471177924.29499996,-1.69,FPT
2025-11-14,97.88,99.86,97.19,98.97,4713954,464206620.15,1.11,FPT
2025-11-17,99.56,100.75,99.56,99.96,5607991,560560760.3824999,1.0,FPT
2025-11-18,99.96,100.06,97.78,98.97,6522460,646979113.55,-0.99,FPT
2025-11-19,98.48,98.48,96.99,96.99,5191305,507372194.175,-2.0,FPT
2025-11-20,97.58,98.67,97.09,97.98,4608598,450859142.34000003,1.02,FPT
2025-11-21,96.99,100.16,96.79,99.76,7956420,783110638.5,1.82,FPT
2025-11-24,99.66,100.06,98.57,99.17,5079550,504729485.75,-0.59,FPT
2025-11-25,98.67,99.27,97.98,98.67,4510630,444962372.925,-0.5,FPT
2025-11-26,98.77,99.17,97.88,97.98,5843562,575298678.9,-0.7,FPT
2025-11-27,98.18,98.77,97.09,98.48,4796150,470646199.5,0.51,FPT
2025-11-28,98.08,98.38,96.1,96.1,6239769,606287154.885,-2.42,FPT
2025-12-01,96.9,97.7,96.1,96.6,3145177,304531763.02500004,0.52,FPT
2025-12-02,96.8,97.3,95.4,96.6,5590644,539636912.1,0.0,FPT
2025-12-03,97.0,97.0,96.0,96.6,6491714,627424158.1,0.0,FPT
2025-12-04,96.6,98.5,96.6,97.5,7409987,720991735.1,0.93,FPT
2025-12-05,97.5,97.5,96.1,96.2,5090389,492876914.925,-1.33,FPT
2025-12-08,96.6,97.3,95.5,95.5,5307100,510675697.49999994,-0.73,FPT
2025-12-09,95.5,97.0,94.4,96.9,9995279,959047020.0499998,1.47,FPT
2025-12-10,97.1,97.1,95.6,95.6,3909618,376691694.29999995,-1.34,FPT
2025-12-11,95.9,96.6,95.6,96.0,5211998,500482107.95000005,0.42,FPT
2025-12-12,96.0,96.0,93.5,93.7,5519800,523277040.0,-2.4,FPT
2025-12-15,93.9,94.4,93.5,93.8,3524800,330978720.0,0.11,FPT
2025-12-16,93.9,95.4,92.0,94.9,6295300,592072965.0000001,1.17,FPT
2025-12-17,94.4,96.3,94.4,95.9,4967800,473182950.0,1.05,FPT
2025-12-18,95.5,95.6,93.9,94.4,4115500,390355175.0,-1.56,FPT
2025-12-19,94.0,95.0,93.6,93.9,4492600,422865975.0,-0.53,FPT
2025-12-22,94.1,94.3,93.5,93.7,6142400,576771360.0,-0.21,FPT
2025-12-23,94.0,95.9,93.6,94.0,6006900,566901187.5,0.32,FPT
2025-12-24,94.1,94.2,93.1,93.6,3901500,365765625.0,-0.43,FPT
2025-12-25,93.6,94.8,93.0,93.0,4565200,427302720.0,-0.64,FPT
2025-12-26,92.7,93.0,91.0,92.5,6612400,610324520.0,-0.54,FPT
2025-12-29,92.5,94.9,92.5,94.3,6300900,589449195.0,1.95,FPT
2025-12-30,94.5,96.6,94.3,96.5,7271200,694217820.0,2.33,FPT
2025-12-31,96.8,97.0,95.2,95.8,3082600,296546120.0,-0.73,FPT
2026-01-05,95.7,95.7,93.2,95.0,7029300,667080570.0,-0.84,FPT
2026-01-06,94.7,94.8,93.6,94.0,5397500,508849312.50000006,-1.05,FPT
2026-01-07,94.1,97.6,94.0,97.5,11427400,1094744920.0,3.72,FPT
2026-01-08,98.1,98.1,96.5,96.5,5576200,542564260.0,-1.03,FPT
2026-01-09,96.1,99.9,96.0,97.4,10048700,978240945.0,0.93,FPT
2026-01-12,98.0,99.5,98.0,99.5,9076600,896314250.0,2.16,FPT
2026-01-13,99.7,101.7,97.9,98.9,9411100,936875005.0000001,-0.6,FPT
2026-01-14,99.0,101.1,97.8,99.8,11900400,1183197270.0,0.91,FPT
2026-01-15,99.8,101.7,98.4,98.5,7401400,737179440.0,-1.3,FPT
2026-01-16,99.5,105.3,99.5,105.3,23871100,2444400640.0,6.9,FPT
2026-01-19,108.7,108.7,105.5,105.8,14710500,1576597837.5,0.47,FPT
2026-01-20,106.1,107.0,104.0,104.1,12213100,1286039430.0000002,-1.61,FPT
2026-01-21,103.2,106.5,101.1,105.0,14517300,1509073334.9999998,0.86,FPT
2026-01-22,105.5,105.8,103.5,103.5,8095100,846545082.5,-1.43,FPT
2026-01-23,103.6,104.6,101.0,101.0,9418000,965815900.0,-2.42,FPT
2026-01-26,100.2,101.6,98.0,98.5,11183100,1113557182.5,-2.48,FPT
2021-10-25,10.14,10.14,9.96,9.98,2215300,22274841.5,,HDB
2021-10-26,10.0,10.06,9.9,10.06,2018200,20192091.0,0.8,HDB
2021-10-27,10.06,10.39,10.02,10.26,3190200,32484211.500000004,1.99,HDB
2021-10-28,10.35,10.43,10.29,10.41,4112200,42643514.00000001,1.46,HDB
2021-10-29,10.41,10.41,10.29,10.29,2942400,30453840.0,-1.15,HDB
2021-11-01,10.37,10.39,10.29,10.31,3126200,32324908.0,0.19,HDB
2021-11-02,10.31,10.43,10.31,10.43,4944500,51274465.00000001,1.16,HDB
2021-11-03,10.45,11.14,10.43,11.08,12652600,136331764.99999997,6.23,HDB
2021-11-04,11.14,11.16,10.98,11.02,5169100,57247782.5,-0.54,HDB
2021-11-05,11.02,11.04,10.79,10.88,3229100,35302135.75,-1.27,HDB
2021-11-08,10.92,11.08,10.77,11.0,5282700,57805944.74999999,1.1,HDB
2021-11-09,11.08,11.36,11.08,11.28,7774000,87068800.0,2.55,HDB
2021-11-10,11.32,11.53,11.3,11.41,4761000,54227790.0,1.15,HDB
2021-11-11,11.41,11.45,11.08,11.28,5559400,62849017.0,-1.14,HDB
2021-11-12,11.28,11.47,11.18,11.41,4222900,47866571.5,1.15,HDB
2021-11-15,11.57,12.0,11.49,11.75,8997600,105294414.0,2.98,HDB
2021-11-16,11.79,11.89,11.36,11.36,6752700,78331320.0,-3.32,HDB
2021-11-17,11.41,11.41,11.16,11.32,4405400,49891155.00000001,-0.35,HDB
2021-11-18,11.36,11.81,11.36,11.51,7022000,80823220.0,1.68,HDB
2021-11-19,11.67,12.3,11.65,12.3,20848700,249767426.0,6.86,HDB
2021-11-22,12.55,13.16,12.55,13.16,13191900,169581874.5,6.99,HDB
2021-11-23,13.16,13.16,12.79,12.95,5900600,76796309.0,-1.6,HDB
2021-11-24,12.99,13.83,12.97,13.65,11827300,158012728.0,5.41,HDB
2021-11-25,13.6,13.65,13.24,13.24,8648900,116176349.25000001,-3.0,HDB
2021-11-26,13.36,13.52,12.77,12.77,7905600,103602888.0,-3.55,HDB
2021-11-29,12.63,13.22,12.38,12.83,11772200,150272133.0,0.47,HDB
2021-11-30,13.16,13.16,12.42,12.42,8085900,103418661.00000001,-3.2,HDB
2021-12-01,12.46,13.03,12.44,13.03,6340200,80774148.0,4.91,HDB
2021-12-02,13.2,13.24,12.83,12.83,6081500,79211537.49999999,-1.53,HDB
2021-12-03,12.99,13.14,12.63,12.63,9937000,127665607.50000001,-1.56,HDB
2021-12-06,12.55,12.71,11.75,11.85,9007300,110024169.50000001,-6.18,HDB
2021-12-07,11.98,12.4,11.83,12.22,4231300,51230464.75,3.12,HDB
2021-12-08,12.3,12.71,12.08,12.34,6574700,81246855.25000001,0.98,HDB
2021-12-09,12.14,12.59,12.14,12.53,3420900,42248115.00000001,1.54,HDB
2021-12-10,12.46,12.79,12.44,12.51,4162000,52233099.99999999,-0.16,HDB
2021-12-13,12.51,12.65,12.22,12.24,6201300,76927126.5,-2.16,HDB
2021-12-14,12.22,12.42,12.06,12.06,4900600,59738314.00000001,-1.47,HDB
2021-12-15,12.02,12.57,11.91,12.24,4567700,55657424.5,1.49,HDB
2021-12-16,12.38,12.42,12.02,12.1,3467900,42412417.0,-1.14,HDB
2021-12-17,12.18,12.3,11.98,12.02,5496100,66612732.00000001,-0.66,HDB
2021-12-20,12.02,12.22,11.85,12.06,4979300,59938323.75000001,0.33,HDB
2021-12-21,12.06,12.14,11.93,11.98,3182800,38281127.0,-0.66,HDB
2021-12-22,12.1,12.1,11.32,11.36,10243600,120054991.99999999,-5.18,HDB
2021-12-23,11.41,11.55,10.84,10.94,7168600,80180790.99999999,-3.7,HDB
2021-12-24,11.18,11.69,11.08,11.69,3390900,38690168.99999999,6.86,HDB
2021-12-27,11.96,12.04,11.69,11.71,4551200,53931720.0,0.17,HDB
2021-12-28,11.73,12.53,11.67,12.42,8552300,103375926.25,6.06,HDB
2021-12-29,12.42,12.79,12.42,12.46,6732400,84306479.0,0.32,HDB
2021-12-30,12.46,12.69,12.38,12.46,3794800,47425513.0,0.0,HDB
2021-12-31,12.46,12.99,12.3,12.57,7209800,90699284.0,0.88,HDB
2022-01-04,12.69,12.93,12.63,12.67,6809800,86688754.0,0.8,HDB
2022-01-05,12.63,12.73,12.42,12.42,6545900,82151045.0,-1.97,HDB
2022-01-06,12.26,12.65,12.2,12.42,6758800,83690841.0,0.0,HDB
2022-01-07,12.42,12.57,12.32,12.34,4097600,50861460.00000001,-0.64,HDB
2022-01-10,12.26,12.46,12.06,12.06,5767800,70424838.0,-2.27,HDB
2022-01-11,12.02,12.22,11.81,11.93,4728700,56720756.50000001,-1.08,HDB
2022-01-12,11.89,12.71,11.81,12.61,5575800,68331429.0,5.7,HDB
2022-01-13,12.75,13.24,12.55,12.55,10388600,132688393.50000001,-0.48,HDB
2022-01-14,12.34,12.63,12.3,12.46,2685100,33382505.749999996,-0.72,HDB
2022-01-17,12.55,12.83,11.81,11.81,7549400,92480150.00000001,-5.22,HDB
2022-01-18,11.91,12.18,11.61,12.04,4770700,56938304.5,1.95,HDB
2022-01-19,12.04,12.14,11.69,11.79,3126200,37248673.0,-2.08,HDB
2022-01-20,11.69,12.0,11.57,11.77,4224200,49666031.5,-0.17,HDB
2022-01-21,11.81,12.22,11.73,11.89,3996600,47609497.50000001,1.02,HDB
2022-01-24,11.89,12.14,11.69,11.81,4631300,55031422.25,-0.67,HDB
2022-01-25,11.81,12.24,11.79,12.24,4307300,51773746.00000001,3.64,HDB
2022-01-26,12.38,12.83,12.26,12.51,8119600,101454402.0,2.21,HDB
2022-01-27,12.51,12.83,12.42,12.55,4975900,62584382.25,0.32,HDB
2022-01-28,12.59,12.75,12.53,12.59,4433000,55922294.99999999,0.32,HDB
2022-02-07,12.79,12.99,12.67,12.67,5636100,72029358.0,0.64,HDB
2022-02-08,12.69,12.95,12.59,12.79,5773600,73642268.0,0.95,HDB
2022-02-09,12.91,13.24,12.83,12.87,7762300,100618813.74999999,0.63,HDB
2022-02-10,12.75,12.89,12.61,12.83,5831800,74472086.0,-0.31,HDB
2022-02-11,12.79,12.89,12.67,12.71,4089300,52199914.5,-0.94,HDB
2022-02-14,12.42,12.55,11.89,11.89,15851700,193192593.75,-6.45,HDB
2022-02-15,11.89,12.1,11.75,12.02,5535200,66090288.00000001,1.09,HDB
2022-02-16,12.14,12.16,11.85,11.91,4300300,51668104.5,-0.92,HDB
2022-02-17,11.98,12.12,11.89,12.12,3130000,37646075.0,1.76,HDB
2022-02-18,11.98,12.06,11.89,12.02,3744200,44883597.5,-0.83,HDB
2022-02-21,11.93,12.08,11.75,12.06,6166700,73722898.5,0.33,HDB
2022-02-22,11.87,12.08,11.79,12.04,4648000,55520359.99999999,-0.17,HDB
2022-02-23,12.06,12.18,12.02,12.08,4830000,58370550.00000001,0.33,HDB
2022-02-24,12.02,12.04,11.41,11.73,14817600,174847680.0,-2.9,HDB
2022-02-25,11.89,12.04,11.85,11.91,4047700,48258703.25,1.53,HDB
2022-02-28,11.93,11.96,11.67,11.73,4814300,56917061.75000001,-1.51,HDB
2022-03-01,11.73,11.77,11.55,11.63,6802600,79386342.0,-0.85,HDB
2022-03-02,11.51,11.57,11.12,11.14,11479300,130117865.49999999,-4.21,HDB
2022-03-03,11.28,11.51,11.12,11.51,4099800,46553228.99999999,3.32,HDB
2022-03-04,11.61,11.61,11.41,11.41,3674300,42291192.99999999,-0.87,HDB
2022-03-07,11.28,11.28,11.06,11.16,6996500,78325817.5,-2.19,HDB
2022-03-08,11.16,11.24,11.12,11.14,4817700,53789620.49999999,-0.18,HDB
2022-03-09,11.12,11.2,11.0,11.0,4310900,47764772.0,-1.26,HDB
2022-03-10,11.22,11.22,10.98,10.98,4006000,44466600.00000001,-0.18,HDB
2022-03-11,10.98,11.16,10.96,11.12,2941600,32519388.0,1.28,HDB
2022-03-14,11.1,11.14,10.98,11.04,2358200,26093483.0,-0.72,HDB
2022-03-15,11.06,11.18,11.04,11.08,2024200,22448378.0,0.36,HDB
2022-03-16,11.16,11.16,11.0,11.06,3690400,40944988.0,-0.18,HDB
2022-03-17,11.18,11.32,11.1,11.2,3335700,37359840.0,1.27,HDB
2022-03-18,11.34,11.47,11.24,11.24,2331600,26399541.000000004,0.36,HDB
2022-03-21,11.24,11.53,11.24,11.53,3361200,38267262.0,2.58,HDB
2022-03-22,11.59,11.61,11.47,11.53,3100400,35809620.0,0.0,HDB
2022-03-23,11.57,11.61,11.41,11.41,2676600,30780900.0,-1.04,HDB
2022-03-24,11.41,11.53,11.32,11.45,2563200,29290967.999999996,0.35,HDB
2022-03-25,11.45,11.49,11.38,11.38,2374000,27122950.0,-0.61,HDB
2022-03-28,11.28,11.49,11.12,11.16,3373300,37991791.25,-1.93,HDB
2022-03-29,11.18,11.28,11.1,11.22,1820800,20383856.0,0.54,HDB
2022-03-30,11.28,11.57,11.24,11.53,5840700,66613183.50000001,2.76,HDB
2022-03-31,11.67,11.69,11.47,11.55,2562900,29716825.499999996,0.17,HDB
2022-04-01,11.45,12.0,11.41,12.0,7510400,87984336.0,3.9,HDB
2022-04-04,12.18,12.18,11.81,11.85,5171400,62082657.00000001,-1.25,HDB
2022-04-05,11.85,12.02,11.71,11.71,2532700,29942845.75,-1.18,HDB
2022-04-06,11.65,11.91,11.63,11.81,4630400,54407200.00000001,0.85,HDB
2022-04-07,11.87,12.02,11.77,11.77,6900400,81821492.99999999,-0.34,HDB
2022-04-08,11.81,11.91,11.51,11.51,2462900,28778986.499999996,-2.21,HDB
2022-04-12,11.51,11.53,11.24,11.32,3126000,35636400.0,-1.65,HDB
2022-04-13,11.32,11.51,11.2,11.41,3384900,38452464.0,0.8,HDB
2022-04-14,11.41,11.45,11.12,11.12,3783800,42662344.99999999,-2.54,HDB
2022-04-15,11.12,11.2,10.69,10.71,5895200,64434536.0,-3.69,HDB
2022-04-18,10.71,10.88,10.43,10.59,3617400,38534353.5,-1.12,HDB
2022-04-19,10.75,10.79,10.53,10.55,3081000,32828055.000000004,-0.38,HDB
2022-04-20,10.55,10.67,10.47,10.49,3150300,33219913.5,-0.57,HDB
2022-04-21,10.47,10.51,9.82,10.14,4749600,48612156.0,-3.34,HDB
2022-04-22,10.24,10.47,10.06,10.24,3343400,34278208.50000001,0.99,HDB
2022-04-25,10.24,10.35,9.53,9.59,4043700,40143831.74999999,-6.35,HDB
2022-04-26,9.37,10.02,9.25,9.98,4387900,42365174.50000001,4.07,HDB
2022-04-27,9.9,10.26,9.76,10.18,2477600,24837940.0,2.0,HDB
2022-04-28,10.18,10.37,10.18,10.26,2841700,29120320.749999996,0.79,HDB
2022-04-29,10.33,10.37,10.18,10.31,2248100,23149809.75,0.49,HDB
2022-05-04,10.29,10.31,10.1,10.1,2188600,22323720.000000004,-2.04,HDB
2022-05-05,10.18,10.26,9.98,10.24,1473300,14976094.499999998,1.39,HDB
2022-05-06,9.9,10.1,9.78,9.8,2186300,21633438.5,-4.3,HDB
2022-05-09,9.59,9.76,9.29,9.37,4028300,38278920.75,-4.39,HDB
2022-05-10,9.21,9.86,9.12,9.8,3446700,32735033.249999996,4.59,HDB
2022-05-11,9.82,9.98,9.67,9.88,1473500,14495556.25,0.82,HDB
2022-05-12,9.78,9.8,9.29,9.35,2914500,27848047.5,-5.36,HDB
2022-05-13,9.33,9.49,8.76,9.04,4888300,44752386.5,-3.32,HDB
2022-05-16,9.33,9.35,8.96,9.16,2452800,22565760.0,1.33,HDB
2022-05-17,9.33,9.78,8.98,9.78,2515100,23811709.25,6.77,HDB
2022-05-18,9.78,9.92,9.61,9.78,2847700,27829148.249999996,0.0,HDB
2022-05-19,9.63,9.94,9.47,9.9,3109400,30270009.0,1.23,HDB
2022-05-20,9.9,10.06,9.78,9.92,2321500,23017672.500000004,0.2,HDB
2022-05-23,10.02,10.04,9.63,9.86,2385600,23587620.0,-0.6,HDB
2022-05-24,9.82,10.02,9.71,10.02,2350200,23249353.5,1.62,HDB
2022-05-25,10.02,10.45,10.02,10.45,3348900,34275991.5,4.29,HDB
2022-05-26,10.31,10.51,10.31,10.41,1879100,19514453.500000004,-0.38,HDB
2022-05-27,10.39,10.53,10.31,10.51,1672700,17454624.5,0.96,HDB
2022-05-30,10.63,10.63,10.47,10.53,1969700,20809880.500000004,0.19,HDB
2022-05-31,10.53,10.63,10.47,10.63,2242700,23694125.500000004,0.95,HDB
2022-06-01,10.63,10.77,10.43,10.65,2355800,25018596.0,0.19,HDB
2022-06-02,10.65,10.67,10.53,10.59,1996500,21182865.0,-0.56,HDB
2022-06-03,10.55,10.59,10.26,10.35,1109800,11583537.5,-2.27,HDB
2022-06-06,10.26,10.49,10.18,10.31,1590300,16395993.0,-0.39,HDB
2022-06-07,10.31,10.41,10.1,10.31,1542300,15858699.750000002,0.0,HDB
2022-06-08,10.39,10.69,10.2,10.57,2656600,27794677.499999996,2.52,HDB
2022-06-09,10.49,10.59,10.47,10.51,865000,9095474.999999998,-0.57,HDB
2022-06-10,10.51,10.75,10.39,10.55,3244500,34229475.0,0.38,HDB
2022-06-13,10.18,10.43,9.98,10.0,2229000,22618777.500000004,-5.21,HDB
2022-06-14,9.82,10.31,9.82,10.14,2729000,27351402.500000004,1.4,HDB
2022-06-15,10.18,10.18,9.76,9.98,3231500,32395787.499999996,-1.58,HDB
2022-06-16,10.02,10.39,9.94,10.16,2201600,22296704.000000004,1.8,HDB
2022-06-17,9.94,10.08,9.74,10.02,2041400,20301723.0,-1.38,HDB
2022-06-20,10.02,10.02,9.53,9.67,1923600,18870516.0,-3.49,HDB
2022-06-21,9.45,9.78,9.45,9.61,1663100,15920024.749999996,-0.62,HDB
2022-06-22,9.61,9.82,9.61,9.61,1570400,15173990.0,0.0,HDB
2022-06-23,9.61,9.65,9.47,9.57,997000,9546275.0,-0.42,HDB
2022-06-24,9.78,9.78,9.37,9.37,2243200,21478640.0,-2.09,HDB
2022-06-27,9.41,9.55,9.37,9.51,1268100,11996225.999999998,1.49,HDB
2022-06-28,9.49,10.02,9.45,9.88,2159200,20965831.999999996,3.89,HDB
2022-06-29,9.61,10.06,9.61,9.94,1397100,13698565.5,0.61,HDB
2022-06-30,10.02,10.12,9.78,9.78,2399900,23819007.5,-1.61,HDB
2022-07-01,9.74,9.98,9.55,9.98,2049800,20113662.5,2.04,HDB
2022-07-04,10.06,10.1,9.96,10.0,1048500,10516455.000000002,0.2,HDB
2022-07-05,9.96,10.16,9.96,10.08,2225700,22346028.000000004,0.8,HDB
2022-07-06,9.98,10.04,9.57,9.71,3078000,30241349.999999996,-3.67,HDB
2022-07-07,9.71,9.86,9.69,9.78,1007500,9833200.0,0.72,HDB
2022-07-08,9.8,9.84,9.65,9.65,1115300,10857445.5,-1.33,HDB
2022-07-11,9.55,9.63,9.33,9.33,1518800,14367847.999999998,-3.32,HDB
2022-07-12,9.37,9.57,9.37,9.57,770300,7294740.999999999,2.57,HDB
2022-07-13,9.57,9.78,9.53,9.65,1282900,12357534.25,0.84,HDB
2022-07-14,9.65,9.67,9.47,9.65,1603600,15410596.0,0.0,HDB
2022-07-15,9.65,9.76,9.59,9.61,1566300,15118710.75,-0.41,HDB
2022-07-18,9.76,9.76,9.57,9.57,787300,7609254.499999999,-0.42,HDB
2022-07-19,9.57,9.59,9.47,9.53,848900,8098506.000000001,-0.42,HDB
2022-07-20,9.69,9.76,9.63,9.71,1318300,12784214.25,1.89,HDB
2022-07-21,9.78,9.94,9.78,9.8,2225400,21864555.0,0.93,HDB
2022-07-22,9.8,9.86,9.69,9.69,1149300,11217168.0,-1.12,HDB
2022-07-25,9.59,9.69,9.59,9.61,793000,7628660.000000001,-0.83,HDB
2022-07-26,9.61,9.67,9.57,9.61,823200,7915068.0,0.0,HDB
2022-07-27,9.61,9.74,9.55,9.74,692700,6691482.0,1.35,HDB
2022-07-28,9.84,9.98,9.76,9.94,2767900,27346851.999999996,2.05,HDB
2022-07-29,10.04,10.04,9.84,9.84,1777600,17669344.0,-1.01,HDB
2022-08-01,9.86,10.1,9.86,10.06,2445900,24385623.0,2.24,HDB
2022-08-02,10.02,10.2,10.02,10.12,2238100,22582429.0,0.6,HDB
2022-08-03,10.1,10.14,10.02,10.12,1828300,18456688.5,0.0,HDB
2022-08-04,10.18,10.33,10.06,10.14,2244800,22846452.0,0.2,HDB
2022-08-05,10.1,10.1,9.98,10.06,1668400,16784104.0,-0.79,HDB
2022-08-08,10.14,10.22,10.06,10.18,2331400,23663710.0,1.19,HDB
2022-08-09,10.18,10.26,10.14,10.24,3084200,31474261.0,0.59,HDB
2022-08-10,10.24,10.26,10.14,10.2,1973800,20152498.0,-0.39,HDB
2022-08-11,10.31,10.43,10.29,10.31,4795700,49563559.50000001,1.08,HDB
2022-08-12,10.35,10.37,10.29,10.35,1486600,15371444.0,0.39,HDB
2022-08-15,10.43,10.71,10.37,10.71,4823100,50907820.5,3.48,HDB
2022-08-16,10.71,10.75,10.59,10.73,2330800,24927906.0,0.19,HDB
2022-08-17,10.73,10.92,10.73,10.9,4696900,50820457.99999999,1.58,HDB
2022-08-18,10.94,10.96,10.79,10.92,5013300,54657503.25,0.18,HDB
2022-08-19,10.75,10.88,10.69,10.69,3826300,41142290.75,-2.11,HDB
2022-08-22,10.65,10.65,10.37,10.37,2751700,28920367.0,-2.99,HDB
2022-08-23,10.37,10.49,10.2,10.47,2488600,25837889.5,0.96,HDB
2022-08-24,10.59,10.63,10.47,10.55,1560000,16473599.999999998,0.76,HDB
2022-08-25,10.47,10.77,10.47,10.77,2176200,23111244.000000004,2.09,HDB
2022-08-26,10.88,10.88,10.71,10.71,2083700,22493541.5,-0.56,HDB
2022-08-29,10.55,10.59,10.31,10.57,2814100,29562120.500000004,-1.31,HDB
2022-08-30,10.59,10.73,10.55,10.71,1632200,17374769.0,1.32,HDB
2022-08-31,10.65,10.88,10.59,10.88,2386100,25650575.000000004,1.59,HDB
2022-09-05,10.81,10.88,10.61,10.75,1320000,14206499.999999998,-1.19,HDB
2022-09-06,10.75,10.94,10.67,10.88,2019300,21828633.0,1.21,HDB
2022-09-07,10.9,11.1,10.63,10.63,4550200,49210413.00000001,-2.3,HDB
2022-09-08,11.0,11.0,10.39,10.39,1921700,20552581.5,-2.26,HDB
2022-09-09,10.59,10.59,10.18,10.51,1653200,17304871.0,1.15,HDB
2022-09-12,10.75,10.75,10.45,10.45,1070199,11344109.4,-0.57,HDB
2022-09-13,10.59,10.59,10.39,10.55,747417,7870301.010000001,0.96,HDB
2022-09-14,10.26,10.37,10.22,10.26,1935813,19895318.107499998,-2.75,HDB
2022-09-15,10.51,10.51,10.2,10.24,1011812,10487431.38,-0.19,HDB
2022-09-16,10.31,10.39,10.18,10.18,989847,10160779.455,-0.59,HDB
2022-09-19,10.31,10.31,9.9,9.98,1337439,13541569.875,-1.96,HDB
2022-09-20,10.14,10.14,9.86,10.1,674173,6782180.38,1.2,HDB
2022-09-21,10.16,10.16,9.92,10.06,819220,8253641.500000001,-0.4,HDB
2022-09-22,10.0,10.06,9.9,10.06,665180,6655125.9,0.0,HDB
2022-09-23,9.98,10.1,9.9,9.9,834999,8324940.029999999,-1.59,HDB
2022-09-26,9.84,9.84,9.49,9.55,2622113,25382053.84,-3.54,HDB
2022-09-27,9.57,9.93,9.57,9.83,1595189,15513213.024999999,2.93,HDB
2022-09-28,9.57,9.8,9.57,9.75,867456,8390468.16,-0.81,HDB
2022-09-29,9.75,9.85,9.73,9.75,1384451,13526086.27,0.0,HDB
2022-09-30,9.44,9.88,9.44,9.75,2311203,22251106.8825,0.0,HDB
2022-10-03,9.47,9.75,9.32,9.37,1387303,13148164.1825,-3.9,HDB
2022-10-04,9.39,9.67,9.32,9.42,2229486,21068642.700000003,0.53,HDB
2022-10-05,9.67,9.7,9.42,9.42,1523522,14553443.905000001,0.0,HDB
2022-10-06,9.34,9.67,9.16,9.24,1399569,13089469.072499998,-1.91,HDB
2022-10-07,8.94,9.16,8.66,8.88,3190240,28425038.400000002,-3.9,HDB
2022-10-10,8.76,8.78,8.32,8.6,3302574,28451675.01,-3.15,HDB
2022-10-11,8.5,8.66,8.1,8.25,4544214,38069152.785,-4.07,HDB
2022-10-12,8.3,8.66,8.17,8.55,2043347,17204981.740000002,3.64,HDB
2022-10-13,8.81,8.83,8.48,8.55,1505381,13047889.8175,0.0,HDB
2022-10-14,8.78,8.88,8.58,8.66,1022828,8924174.3,1.29,HDB
2022-10-17,8.55,8.6,8.22,8.4,1416783,11961190.4775,-3.0,HDB
2022-10-18,8.63,8.63,8.4,8.55,1122137,9597076.692500003,1.79,HDB
2022-10-19,8.66,8.73,8.45,8.5,659300,5660090.500000001,-0.58,HDB
2022-10-20,8.66,8.66,7.92,8.55,2614659,22087331.902500004,0.59,HDB
2022-10-21,8.66,8.66,8.25,8.4,1822044,15473708.67,-1.75,HDB
2022-10-24,8.4,8.45,8.02,8.12,2221189,18319256.2775,-3.33,HDB
2022-10-25,8.1,8.4,7.84,8.15,1695598,13772494.755,0.37,HDB
2022-10-26,8.15,8.2,7.94,8.12,920640,7459485.600000001,-0.37,HDB
2022-10-27,8.12,8.45,7.97,8.45,2175857,17945380.607499998,4.06,HDB
2022-10-28,8.48,8.55,8.3,8.4,1395321,11766044.332500001,-0.59,HDB
2022-10-31,8.3,8.45,8.15,8.35,1558179,12952362.9375,-0.6,HDB
2022-11-01,8.4,8.68,8.35,8.45,3494086,29594908.419999994,1.2,HDB
2022-11-02,8.45,8.48,8.27,8.38,1795868,15076311.86,-0.83,HDB
2022-11-03,8.2,8.38,8.15,8.15,1892438,15555840.359999998,-2.74,HDB
2022-11-04,7.99,8.15,7.59,7.84,7051017,55650151.6725,-3.8,HDB
2022-11-07,7.99,7.99,7.31,7.31,4889468,37404430.199999996,-6.76,HDB
2022-11-08,6.8,7.38,6.8,7.38,6447175,45710470.75,0.96,HDB
2022-11-09,7.33,7.64,7.33,7.54,4331013,32309356.979999997,2.17,HDB
2022-11-10,7.38,7.51,7.08,7.43,3822181,28093030.349999998,-1.46,HDB
2022-11-11,7.43,7.61,7.43,7.54,2208507,16569323.767499998,1.48,HDB
2022-11-14,7.03,7.48,7.03,7.43,6649873,48161705.2025,-1.46,HDB
2022-11-15,7.38,7.43,6.95,7.13,3662377,26451517.882499997,-4.04,HDB
2022-11-16,6.92,7.59,6.64,7.59,3981901,28609958.685,6.45,HDB
2022-11-17,7.48,7.92,7.48,7.79,3943201,30234493.6675,2.64,HDB
2022-11-18,7.79,7.79,7.33,7.64,2425585,18525405.4375,-1.93,HDB
2022-11-21,7.79,7.79,7.46,7.54,1270374,9712009.229999999,-1.31,HDB
2022-11-22,7.64,7.74,7.43,7.46,1482401,11218069.567499999,-1.06,HDB
2022-11-23,7.64,7.64,7.43,7.46,940317,7092340.9725,0.0,HDB
2022-11-24,7.59,7.59,7.33,7.54,913492,6862608.649999999,1.07,HDB
2022-11-25,7.61,7.61,7.51,7.61,947635,7187811.475,0.93,HDB
2022-11-28,7.64,7.92,7.64,7.87,1757064,13647994.620000001,3.42,HDB
2022-11-29,7.89,8.02,7.64,7.87,1845690,14497894.950000001,0.0,HDB
2022-11-30,7.89,8.02,7.71,7.92,2036097,16054624.844999999,0.64,HDB
2022-12-01,8.15,8.22,7.97,8.12,3187233,25864395.795,2.53,HDB
2022-12-02,8.2,8.4,8.2,8.4,2280296,18926456.8,3.45,HDB
2022-12-05,8.71,8.73,8.48,8.63,3913339,33801465.612500004,2.74,HDB
2022-12-06,8.88,8.88,8.35,8.35,5463236,47065778.14,-3.24,HDB
2022-12-07,8.32,8.4,8.07,8.1,1570856,12916363.46,-2.99,HDB
2022-12-08,8.3,8.53,8.25,8.4,4566313,38220039.809999995,3.7,HDB
2022-12-09,8.66,8.66,8.4,8.55,2829916,24245305.33,1.79,HDB
2022-12-12,8.73,8.73,8.25,8.25,3858665,32760065.85,-3.51,HDB
2022-12-13,8.55,8.55,8.2,8.38,3733879,31439261.18,1.58,HDB
2022-12-14,8.48,8.48,8.35,8.38,2417608,20362303.380000003,0.0,HDB
2022-12-15,8.5,8.55,8.38,8.53,5375096,45634565.04,1.79,HDB
2022-12-16,8.53,8.88,8.53,8.81,6013347,52240952.0625,3.28,HDB
2022-12-19,8.91,9.11,8.83,8.83,4326212,38589811.04,0.23,HDB
2022-12-20,8.86,8.91,8.32,8.48,6352776,54903866.58,-3.96,HDB
2022-12-21,8.66,8.66,8.4,8.55,2291009,19628219.607499998,0.83,HDB
2022-12-22,8.66,8.73,8.5,8.58,1305498,11250129.014999999,0.35,HDB
2022-12-23,8.6,8.66,8.53,8.66,1303875,11229623.4375,0.93,HDB
2022-12-26,8.66,8.76,8.22,8.27,2071352,17559886.58,-4.5,HDB
2022-12-27,8.35,8.4,8.25,8.32,2154339,17945643.87,0.6,HDB
2022-12-28,8.35,8.4,8.15,8.25,1181785,9794043.1875,-0.84,HDB
2022-12-29,8.12,8.35,8.1,8.1,1362866,11131208.055,-1.82,HDB
2022-12-30,8.1,8.12,7.97,8.12,1526468,12330045.269999998,0.25,HDB
2023-01-03,8.2,8.4,8.1,8.4,947549,7840967.975000001,3.45,HDB
2023-01-04,8.55,8.55,8.32,8.32,1636005,13799702.175,-0.95,HDB
2023-01-05,8.35,8.4,8.3,8.35,2028885,16941189.75,0.36,HDB
2023-01-06,8.35,8.6,8.32,8.38,1713894,14418133.274999999,0.36,HDB
2023-01-09,8.45,8.58,8.43,8.53,1219978,10366763.055,1.79,HDB
2023-01-10,8.58,8.58,8.4,8.53,1018864,8683268.440000001,0.0,HDB
2023-01-11,8.53,8.6,8.45,8.5,2549814,21724415.279999997,-0.35,HDB
2023-01-12,8.5,8.6,8.45,8.45,752807,6398859.5,-0.59,HDB
2023-01-13,8.55,8.63,8.45,8.48,1976915,16858142.6625,0.36,HDB
2023-01-16,8.58,8.66,8.5,8.6,2329868,20001916.78,1.42,HDB
2023-01-17,8.71,8.78,8.66,8.78,1925519,16814594.6675,2.09,HDB
2023-01-18,8.86,9.04,8.78,8.88,2426641,21572838.490000002,1.14,HDB
2023-01-19,8.96,9.06,8.86,8.91,2911285,26048722.537500005,0.34,HDB
2023-01-27,9.14,9.16,8.99,9.01,1548123,14049216.225,1.12,HDB
2023-01-30,9.11,9.32,9.01,9.29,3768317,34602570.8525,3.11,HDB
2023-01-31,9.29,9.5,9.19,9.5,3541487,33183733.189999998,2.26,HDB
2023-02-01,9.52,9.93,9.52,9.67,5424600,52401636.0,1.79,HDB
2023-02-02,9.67,9.7,9.34,9.34,2461167,23411851.0875,-3.41,HDB
2023-02-03,9.42,9.44,9.06,9.44,2495165,23304841.1,1.07,HDB
2023-02-06,9.32,9.42,9.19,9.42,1710969,15976173.037500001,-0.21,HDB
2023-02-07,9.42,9.47,9.16,9.16,1097799,10212275.1975,-2.76,HDB
2023-02-08,9.06,9.37,9.01,9.32,1808186,16617229.34,1.75,HDB
2023-02-09,9.32,9.39,9.06,9.27,1715684,15887233.840000004,-0.54,HDB
2023-02-10,9.16,9.32,9.11,9.24,1596754,14702112.455,-0.32,HDB
2023-02-13,9.16,9.19,8.88,9.19,1904518,17340636.39,-0.54,HDB
2023-02-14,9.16,9.27,8.99,8.99,1487494,13539914.135000002,-2.18,HDB
2023-02-15,8.99,9.19,8.96,9.06,1812796,16405803.8,0.78,HDB
2023-02-16,9.04,9.42,9.04,9.42,2973165,27442312.950000003,3.97,HDB
2023-02-17,9.29,9.39,9.22,9.39,1998455,18630596.7375,-0.32,HDB
2023-02-20,9.39,9.57,9.32,9.57,2809624,26586067.1,1.92,HDB
2023-02-21,9.57,9.67,9.47,9.67,3495064,33535139.080000002,1.04,HDB
2023-02-22,9.62,9.67,9.42,9.42,1913152,18237121.44,-2.59,HDB
2023-02-23,9.34,9.34,8.96,9.19,2997192,27596645.34,-2.44,HDB
2023-02-24,9.09,9.27,8.91,8.91,1579198,14283845.91,-3.05,HDB
2023-02-27,8.91,8.91,8.6,8.6,1972970,17273352.35,-3.48,HDB
2023-02-28,8.66,8.88,8.66,8.68,1219405,10633211.599999998,0.93,HDB
2023-03-01,8.68,9.06,8.48,9.01,1536819,13535533.342500001,3.8,HDB
2023-03-02,8.96,9.16,8.94,9.16,1844121,16698515.655,1.66,HDB
2023-03-03,9.16,9.19,8.86,9.06,1240592,11249067.96,-1.09,HDB
2023-03-06,9.09,9.29,8.91,9.16,3113220,28369217.250000004,1.1,HDB
2023-03-07,9.11,9.47,9.11,9.42,3502239,32492022.322499998,2.84,HDB
2023-03-08,9.16,9.47,9.16,9.47,2054864,19141058.160000004,0.53,HDB
2023-03-09,9.42,9.52,9.27,9.42,1198990,11279498.424999999,-0.53,HDB
2023-03-10,9.27,9.42,9.19,9.42,1476878,13771887.35,0.0,HDB
2023-03-13,9.27,9.47,9.22,9.39,2749908,25677265.95,-0.32,HDB
2023-03-14,9.24,9.39,9.19,9.19,1784237,16508652.8425,-2.13,HDB
2023-03-15,9.29,9.52,9.29,9.42,1622272,15216911.359999998,2.5,HDB
2023-03-16,9.42,9.52,8.96,9.09,2119053,19595942.617499996,-3.5,HDB
2023-03-17,9.27,9.42,9.11,9.42,2990770,27829114.849999998,3.63,HDB
2023-03-20,9.22,9.24,8.96,9.06,2909570,26535278.400000002,-3.82,HDB
2023-03-21,9.16,9.16,8.83,8.86,5108388,45988262.97,-2.21,HDB
2023-03-22,9.01,9.06,8.86,8.99,3367033,30235956.34,1.47,HDB
2023-03-23,8.99,9.04,8.91,8.99,1840675,16533863.1875,0.0,HDB
2023-03-24,9.01,9.27,9.01,9.19,1377985,12567223.2,2.22,HDB
2023-03-27,9.27,9.29,9.11,9.27,1265913,11690706.555,0.87,HDB
2023-03-28,9.27,9.32,9.14,9.24,2172237,20076900.4725,-0.32,HDB
2023-03-29,9.27,9.34,9.19,9.22,1070611,9908504.805,-0.22,HDB
2023-03-30,9.32,9.62,9.32,9.52,5792794,54712939.33,3.25,HDB
2023-03-31,9.52,9.88,9.52,9.8,5634547,54542414.96,2.94,HDB
2023-04-03,9.9,9.93,9.67,9.85,2934926,28872334.525000002,0.51,HDB
2023-04-04,9.78,9.83,9.7,9.75,2252705,21997664.325000003,-1.02,HDB
2023-04-05,9.83,10.03,9.78,10.03,4714834,46759366.195,2.87,HDB
2023-04-06,10.03,10.23,9.95,10.01,5189790,52183338.449999996,-0.2,HDB
2023-04-07,9.93,10.01,9.78,9.9,2688941,26633960.604999997,-1.1,HDB
2023-04-10,9.93,10.06,9.93,10.03,3733037,37283707.0375,1.31,HDB
2023-04-11,9.98,10.03,9.83,9.95,2263355,22514723.862499997,-0.8,HDB
2023-04-12,9.95,10.03,9.95,10.01,2953028,29485984.58,0.6,HDB
2023-04-13,10.01,10.03,9.83,10.03,2446855,24407378.625,0.2,HDB
2023-04-14,10.06,10.06,9.93,9.93,2386659,23854656.705000002,-1.0,HDB
2023-04-17,9.85,9.93,9.83,9.83,1408106,13883925.159999998,-1.01,HDB
2023-04-18,9.83,9.88,9.73,9.85,2132831,20949732.4975,0.2,HDB
2023-04-19,9.85,9.85,9.7,9.7,1206403,11792589.324999997,-1.52,HDB
2023-04-20,9.7,9.83,9.67,9.78,915253,8919140.485000001,0.82,HDB
2023-04-21,9.78,9.78,9.57,9.57,1674762,16203322.350000001,-2.15,HDB
2023-04-24,9.73,9.78,9.5,9.55,1245702,12008567.280000001,-0.21,HDB
2023-04-25,9.55,9.6,9.32,9.34,1497646,14156498.815000001,-2.2,HDB
2023-04-26,9.34,9.62,9.32,9.62,1421277,13466599.575,3.0,HDB
2023-04-27,9.62,9.7,9.5,9.67,962781,9264360.172500001,0.52,HDB
2023-04-28,9.67,9.73,9.57,9.57,1177546,11345655.709999999,-1.03,HDB
2023-05-04,9.52,9.65,9.52,9.57,811109,7758257.585000001,0.0,HDB
2023-05-05,9.57,9.7,9.5,9.7,1321555,12710055.2125,1.36,HDB
2023-05-08,9.73,9.88,9.7,9.78,2454913,23990637.292499997,0.82,HDB
2023-05-09,9.83,9.88,9.7,9.7,1229756,12023939.29,-0.82,HDB
2023-05-10,9.78,9.78,9.67,9.75,977165,9522472.924999999,0.52,HDB
2023-05-11,9.78,9.83,9.73,9.78,1271925,12439426.5,0.31,HDB
2023-05-12,9.88,9.88,9.78,9.88,1481086,14596102.530000001,1.02,HDB
2023-05-15,9.88,10.01,9.88,9.88,2680775,26573182.187500004,0.0,HDB
2023-05-16,9.93,9.95,9.88,9.93,1587272,15749706.42,0.51,HDB
2023-05-17,9.93,9.98,9.9,9.98,1870013,18601954.317500003,0.5,HDB
2023-05-18,9.98,9.98,9.85,9.88,1943826,19287613.485000003,-1.0,HDB
2023-05-19,9.95,9.95,9.8,9.88,1479620,14640839.899999999,0.0,HDB
2023-05-22,9.83,9.93,9.83,9.9,1828253,18049427.742499996,0.2,HDB
2023-05-23,9.93,9.95,9.85,9.93,1761940,17469635.099999998,0.3,HDB
2023-05-24,9.93,9.98,9.88,9.93,1705384,16934463.12,0.0,HDB
2023-05-25,9.93,9.93,9.85,9.93,1669978,16549481.98,0.0,HDB
2023-05-26,9.95,9.95,9.88,9.93,1206447,11977002.5925,0.0,HDB
2023-05-29,9.98,10.14,9.98,10.09,2301178,23121085.955,1.61,HDB
2023-05-30,10.14,10.14,9.98,10.09,2317002,23372757.675,0.0,HDB
2023-05-31,10.01,10.04,9.85,9.88,1944675,19339792.875,-2.08,HDB
2023-06-01,9.88,9.98,9.71,9.98,2474191,24463563.5125,1.01,HDB
2023-06-02,10.04,10.25,10.01,10.22,4899252,49629422.76,2.4,HDB
2023-06-05,10.3,10.36,10.17,10.22,3208962,32931972.525,0.0,HDB
2023-06-06,10.2,10.3,10.14,10.3,3519839,36025552.165,0.78,HDB
2023-06-07,10.3,10.3,10.17,10.2,1880820,19264298.849999998,-0.97,HDB
2023-06-08,10.25,10.25,10.04,10.04,2183303,22149608.935,-1.57,HDB
2023-06-09,10.01,10.06,9.88,9.93,2313870,23069283.900000002,-1.1,HDB
2023-06-12,10.04,10.04,9.85,9.88,2594817,25824916.192500003,-0.5,HDB
2023-06-13,9.9,9.98,9.88,9.98,1138422,11310222.570000002,1.01,HDB
2023-06-14,9.93,10.12,9.93,10.01,2282839,22822682.902499996,0.3,HDB
2023-06-15,10.01,10.04,9.93,10.01,1731170,17307372.075,0.0,HDB
2023-06-16,10.01,10.17,9.98,9.98,3511653,35239437.855000004,-0.3,HDB
2023-06-19,9.93,9.98,9.85,9.85,2290423,22680913.7575,-1.3,HDB
2023-06-20,9.85,10.04,9.77,10.04,2590925,25714930.625,1.93,HDB
2023-06-21,9.96,10.01,9.88,10.01,1646398,16406356.07,-0.3,HDB
2023-06-22,10.04,10.12,9.98,10.04,2143907,21535545.814999998,0.3,HDB
2023-06-23,10.04,10.12,9.96,10.01,2049737,20563986.452499997,-0.3,HDB
2023-06-26,10.01,10.14,9.98,10.09,1945202,19559006.11,0.8,HDB
2023-06-27,10.06,10.09,10.01,10.04,1766013,17748430.65,-0.5,HDB
2023-06-28,10.04,10.09,9.98,10.06,1911036,19191579.03,0.2,HDB
2023-06-29,10.06,10.09,9.82,9.85,3031694,30180513.77,-2.09,HDB
2023-06-30,9.93,10.06,9.82,9.98,3044633,30286486.767500006,1.32,HDB
2023-07-03,10.01,10.06,9.9,9.9,1850694,18446792.445,-0.8,HDB
2023-07-04,9.93,10.04,9.9,9.96,1667852,16607636.29,0.61,HDB
2023-07-05,10.01,10.01,9.9,9.9,2812387,27997312.585,-0.6,HDB
2023-07-06,9.9,9.93,9.71,9.77,4067598,39974319.345,-1.31,HDB
2023-07-07,9.77,9.88,9.74,9.85,2187669,21461032.89,0.82,HDB
2023-07-10,9.88,9.93,9.79,9.85,3253505,32087693.062500004,0.0,HDB
2023-07-11,9.85,9.98,9.85,9.98,2772870,27493006.049999997,1.32,HDB
2023-07-12,10.01,10.01,9.9,9.96,1463191,14588014.270000001,-0.2,HDB
2023-07-13,9.96,10.01,9.9,9.98,1682441,16761318.462499999,0.2,HDB
2023-07-14,10.04,10.14,9.96,10.14,4628189,46605863.230000004,1.6,HDB
2023-07-17,10.2,10.2,10.09,10.14,2933281,29794801.757499997,0.0,HDB
2023-07-18,10.17,10.17,10.09,10.14,3378765,34269124.0125,0.0,HDB
2023-07-19,10.43,10.43,10.31,10.4,3321815,34521962.3875,2.56,HDB
2023-07-20,10.46,10.49,10.4,10.49,4677183,48923334.18000001,0.87,HDB
2023-07-21,10.49,10.62,10.37,10.62,3819182,40196890.55,1.24,HDB
2023-07-24,10.68,10.68,10.55,10.65,2304641,24521380.240000002,0.28,HDB
2023-07-25,10.58,10.68,10.52,10.62,3666239,38862133.4,-0.28,HDB
2023-07-26,10.62,10.62,10.52,10.62,2967076,31436170.219999995,0.0,HDB
2023-07-27,10.62,10.95,10.55,10.62,7349950,78534215.75,0.0,HDB
2023-07-28,10.65,10.68,10.58,10.65,2840487,30222781.679999996,0.28,HDB
2023-07-31,10.62,10.74,10.62,10.71,3005665,32077959.7125,0.56,HDB
2023-08-01,10.86,10.89,10.74,10.83,4474561,48459495.63,1.12,HDB
2023-08-02,10.83,10.83,10.71,10.74,1484223,15996213.382500002,-0.83,HDB
2023-08-03,10.74,10.83,10.62,10.62,2245043,24027572.707499996,-1.12,HDB
2023-08-04,10.65,10.71,10.58,10.58,3103441,32989577.83,-0.38,HDB
2023-08-07,10.68,10.8,10.65,10.71,3129594,33517951.740000002,1.23,HDB
2023-08-08,10.74,10.8,10.68,10.71,3479749,37346406.1425,0.0,HDB
2023-08-09,10.74,10.74,10.58,10.68,2487207,26575806.795,-0.28,HDB
2023-08-10,10.71,10.77,10.58,10.62,1975839,21082202.13,-0.56,HDB
2023-08-11,10.65,10.65,10.46,10.52,2733817,28896445.69,-0.94,HDB
2023-08-14,10.52,10.58,10.49,10.58,2093417,22069848.7225,0.57,HDB
2023-08-15,10.62,10.65,10.49,10.52,1810562,19137640.34,-0.57,HDB
2023-08-16,10.55,10.62,10.49,10.58,1760962,18595758.720000003,0.57,HDB
2023-08-17,10.58,10.65,10.49,10.58,2545447,26918102.025,0.0,HDB
2023-08-18,10.55,10.55,9.97,10.0,4763110,48905231.925,-5.48,HDB
2023-08-21,9.87,10.18,9.87,10.0,4698196,46887996.07999999,0.0,HDB
2023-08-22,10.0,10.12,9.78,10.12,3153565,31551417.824999996,1.2,HDB
2023-08-23,10.03,10.12,9.91,9.94,1949172,19491720.0,-1.78,HDB
2023-08-24,9.94,10.12,9.91,10.0,2154416,21528001.88,0.6,HDB
2023-08-25,9.94,10.09,9.94,10.03,1764880,17648800.0,0.3,HDB
2023-08-28,9.97,10.06,9.97,10.06,1828865,18316082.975,0.3,HDB
2023-08-29,10.0,10.06,9.94,10.0,2956262,29562620.0,-0.6,HDB
2023-08-30,10.03,10.09,10.0,10.09,2401949,24145592.322499998,0.9,HDB
2023-08-31,10.06,10.4,10.06,10.4,3869016,39580033.68,3.07,HDB
2023-09-05,10.43,10.58,10.34,10.55,5124049,53674413.275,1.44,HDB
2023-09-06,10.55,10.62,10.46,10.62,3696703,39046425.4375,0.66,HDB
2023-09-07,10.62,10.71,10.58,10.68,4480551,47706666.77249999,0.56,HDB
2023-09-08,10.62,10.71,10.55,10.71,5687198,60554440.705000006,0.28,HDB
2023-09-11,10.77,10.8,10.55,10.55,8082376,86218745.98,-1.49,HDB
2023-09-12,10.58,10.74,10.49,10.74,6733160,71623989.5,1.8,HDB
2023-09-13,10.74,10.8,10.65,10.77,8036571,86312772.53999999,0.28,HDB
2023-09-14,10.77,10.86,10.68,10.8,6848851,73813491.6525,0.28,HDB
2023-09-15,10.83,11.11,10.8,11.11,10142016,111181850.39999999,2.87,HDB
2023-09-18,11.11,11.14,10.8,10.86,11797289,129504739.99749999,-2.25,HDB
2023-09-19,10.89,10.92,10.71,10.92,10943678,118848343.08000001,0.55,HDB
2023-09-20,10.92,11.11,10.86,11.02,8743271,95979257.40249999,0.92,HDB
2023-09-21,11.02,11.02,10.83,10.83,8722239,95290461.07499999,-1.72,HDB
2023-09-22,10.77,10.86,10.55,10.83,7119933,76557079.5825,0.0,HDB
2023-09-25,10.77,10.86,10.65,10.74,8751885,94126523.17500001,-0.83,HDB
2023-09-26,10.68,10.8,10.55,10.74,9386578,100365985.265,0.0,HDB
2023-09-27,10.65,10.74,10.55,10.74,6439211,68706381.37,0.0,HDB
2023-09-28,10.71,10.74,10.43,10.68,11971536,127377143.04,-0.56,HDB
2023-09-29,10.71,10.74,10.62,10.71,10384875,111066238.125,0.28,HDB
2023-10-02,10.71,10.77,10.55,10.55,7125027,75845912.41499999,-1.49,HDB
2023-10-03,10.55,10.55,10.34,10.55,10071408,105724605.48,0.0,HDB
2023-10-04,10.52,10.55,10.4,10.55,9191969,96561634.34499998,0.0,HDB
2023-10-05,10.55,10.58,10.4,10.46,9321020,97847407.45,-0.85,HDB
2023-10-06,10.46,10.55,10.4,10.55,7611100,79840439.00000001,0.86,HDB
2023-10-09,10.52,10.58,10.43,10.52,8403151,88338124.88749999,-0.28,HDB
2023-10-10,10.58,10.8,10.55,10.74,7856387,83808008.3225,2.09,HDB
2023-10-11,10.77,10.86,10.65,10.86,8958951,96622286.535,1.12,HDB
2023-10-12,10.89,10.92,10.74,10.8,6641232,71974351.80000001,-0.55,HDB
2023-10-13,10.77,10.86,10.68,10.86,8263627,89185194.39750001,0.56,HDB
2023-10-16,10.83,10.89,10.71,10.74,7672041,82800502.4925,-1.1,HDB
2023-10-17,10.92,10.99,10.8,10.83,9325535,101508448.475,0.84,HDB
2023-10-18,10.86,10.89,10.71,10.83,8173724,88460127.99,0.0,HDB
2023-10-19,10.8,10.83,10.71,10.8,7932639,85553511.615,-0.28,HDB
2023-10-20,10.8,10.95,10.74,10.95,8990731,97639338.66,1.39,HDB
2023-10-23,10.95,10.95,10.62,10.8,8451205,91526550.14999999,-1.37,HDB
2023-10-24,10.8,10.86,10.65,10.83,7781297,83921288.145,0.28,HDB
2023-10-25,10.83,10.86,10.68,10.8,7665955,82734819.3375,-0.28,HDB
2023-10-26,10.71,10.74,10.21,10.49,5935295,62543171.06250001,-2.87,HDB
2023-10-27,10.52,10.71,10.4,10.65,7209455,76203939.35000001,1.53,HDB
2023-10-30,10.62,10.77,10.55,10.62,7633998,81225738.72,-0.28,HDB
2023-10-31,10.77,10.77,10.49,10.62,7866895,83880767.9375,0.0,HDB
2023-11-01,10.62,10.65,10.52,10.65,7257849,77005777.89,0.28,HDB
2023-11-02,10.68,10.86,10.58,10.86,9043650,97174019.25,1.97,HDB
2023-11-03,10.86,11.33,10.83,11.33,15679351,173844804.21249998,4.33,HDB
2023-11-06,11.33,11.36,11.17,11.26,9615223,108459715.44,-0.62,HDB
2023-11-07,11.26,11.26,11.11,11.11,9463979,105854605.115,-1.33,HDB
2023-11-08,11.11,11.6,11.08,11.6,10388914,117888201.615,4.41,HDB
2023-11-09,11.66,11.66,11.54,11.57,10087187,117087023.1025,-0.26,HDB
2023-11-10,11.54,11.63,11.36,11.63,11132499,128469038.46000001,0.52,HDB
2023-11-13,11.63,11.66,11.36,11.6,10667021,123337430.3125,-0.26,HDB
2023-11-14,11.63,11.7,11.45,11.57,9041817,104772054.4875,-0.26,HDB
2023-11-15,11.73,11.82,11.66,11.66,10050589,117767776.60750002,0.78,HDB
2023-11-16,11.76,11.76,11.57,11.7,7936171,92833360.27250001,0.34,HDB
2023-11-17,11.7,11.73,11.26,11.42,7867163,90688721.4825,-2.39,HDB
2023-11-20,11.23,11.6,11.2,11.54,7711042,87848045.985,1.05,HDB
2023-11-21,11.57,11.6,11.42,11.54,6719644,77494294.43,0.0,HDB
2023-11-22,11.57,11.6,11.39,11.48,6673310,76809798.10000001,-0.52,HDB
2023-11-23,11.51,11.51,11.14,11.14,7225969,81834098.925,-2.96,HDB
2023-11-24,11.17,11.36,11.14,11.29,5756236,64700092.64,1.35,HDB
2023-11-27,11.36,11.36,11.02,11.17,6318079,70936231.9725,-1.06,HDB
2023-11-28,11.17,11.2,10.99,11.14,5365169,59687505.125,-0.27,HDB
2023-11-29,11.17,11.36,11.08,11.14,6977300,78058543.75,0.0,HDB
2023-11-30,11.11,11.2,11.05,11.11,5983552,66522139.36,-0.27,HDB
2023-12-01,11.14,11.23,11.02,11.23,6752336,75322308.08000001,1.08,HDB
2023-12-04,11.26,11.48,11.17,11.42,6762379,76634660.01750001,1.69,HDB
2023-12-05,11.42,11.42,11.2,11.39,6511494,73954293.105,-0.26,HDB
2023-12-06,11.48,11.6,11.39,11.48,7982857,91703069.78750001,0.79,HDB
2023-12-07,11.54,11.6,11.29,11.54,9196864,105694959.52,0.52,HDB
2023-12-08,11.54,11.6,11.48,11.57,7914713,91395148.3675,0.26,HDB
2023-12-11,11.6,11.63,11.42,11.57,6789754,78455607.47,0.0,HDB
2023-12-12,11.6,11.6,11.48,11.6,7047115,81535120.55,0.26,HDB
2023-12-13,11.6,11.66,11.51,11.63,7052906,81813709.6,0.26,HDB
2023-12-14,11.63,11.73,11.57,11.66,6712131,78179545.8225,0.26,HDB
2023-12-15,11.66,11.76,11.6,11.73,7310767,85444589.3125,0.6,HDB
2023-12-18,11.76,11.76,11.23,11.36,7226850,83307513.375,-3.15,HDB
2023-12-19,11.36,11.7,11.2,11.7,6934912,79682138.88,2.99,HDB
2023-12-20,11.7,11.7,11.36,11.6,7030902,81488154.17999999,-0.85,HDB
2023-12-21,11.51,11.63,11.33,11.57,6505796,74881711.96,-0.26,HDB
2023-12-22,11.57,11.7,11.45,11.7,7007118,81317604.39,1.12,HDB
2023-12-25,11.7,11.82,11.63,11.82,6817898,80059167.265,1.03,HDB
2023-12-26,11.85,11.85,11.7,11.85,6649607,78548482.6875,0.25,HDB
2023-12-27,11.85,11.91,11.82,11.91,6484414,76986205.21499999,0.51,HDB
2023-12-28,11.85,11.94,11.73,11.94,8526566,101167705.58999999,0.25,HDB
2023-12-29,11.97,12.53,11.82,12.53,12445203,151987041.63750002,4.94,HDB
2024-01-02,12.34,12.5,12.16,12.28,6720342,82794613.44,-2.0,HDB
2024-01-03,12.28,12.34,12.22,12.34,8194761,100754586.49499999,0.49,HDB
2024-01-04,12.37,12.68,12.31,12.59,11217405,140077344.9375,2.03,HDB
2024-01-05,12.59,12.65,12.47,12.65,6539053,82326677.27,0.48,HDB
2024-01-08,12.68,12.81,12.62,12.68,5517166,70054215.285,0.24,HDB
2024-01-09,12.68,12.71,12.59,12.68,6280853,79547003.245,0.0,HDB
2024-01-10,12.68,12.78,12.59,12.78,6378347,81052844.5025,0.79,HDB
2024-01-11,12.78,12.87,12.74,12.84,5501321,70458168.70750001,0.47,HDB
2024-01-12,12.84,12.9,12.65,12.9,5943128,76205758.78,0.47,HDB
2024-01-15,12.93,12.96,12.74,12.96,6598864,85108848.44000001,0.47,HDB
2024-01-16,12.93,12.99,12.84,12.96,6368585,82345804.05000001,0.0,HDB
2024-01-17,12.96,12.96,12.68,12.87,7113971,91539021.8425,-0.69,HDB
2024-01-18,12.87,12.9,12.78,12.84,5723534,73533103.065,-0.23,HDB
2024-01-19,12.84,12.93,12.81,12.93,7104514,91488379.035,0.7,HDB
2024-01-22,12.96,13.08,12.84,13.08,7959343,103391865.57,1.16,HDB
2024-01-23,13.08,13.12,12.84,12.96,6416242,83411146.0,-0.92,HDB
2024-01-24,12.96,13.05,12.87,13.05,7040485,91403096.51250002,0.69,HDB
2024-01-25,13.05,13.05,12.9,12.99,5421583,70467025.0425,-0.46,HDB
2024-01-26,12.99,13.18,12.99,13.15,6676863,87316675.88250001,1.23,HDB
2024-01-29,13.15,13.21,13.12,13.21,5917816,77952431.25999999,0.46,HDB
2024-01-30,13.24,13.55,13.21,13.49,6304035,84300708.03750001,2.12,HDB
2024-01-31,13.49,13.58,13.27,13.45,5778345,77704294.3875,-0.3,HDB
2024-02-01,13.45,13.52,13.39,13.45,6252733,84114890.6825,0.0,HDB
2024-02-02,13.45,13.79,13.45,13.79,9318133,126912971.46,2.53,HDB
2024-02-05,13.79,14.01,13.7,13.98,9569479,132728673.73,1.38,HDB
2024-02-06,13.98,14.23,13.95,14.2,6050983,85258350.47,1.57,HDB
2024-02-07,14.23,14.53,14.16,14.53,5973355,85792311.1875,2.32,HDB
2024-02-15,14.6,14.69,14.35,14.6,6882170,100204395.2,0.48,HDB
2024-02-16,14.57,14.6,14.32,14.38,6116225,88486485.1875,-1.51,HDB
2024-02-19,14.38,14.41,14.16,14.41,6621330,94949872.2,0.21,HDB
2024-02-20,14.38,14.6,14.2,14.57,6845279,98828715.5625,1.11,HDB
2024-02-21,14.53,14.66,14.32,14.5,6165942,89421573.855,-0.48,HDB
2024-02-22,14.5,14.5,14.13,14.13,7168640,102619081.60000001,-2.55,HDB
2024-02-23,14.13,14.23,13.89,13.89,7481573,105003877.055,-1.7,HDB
2024-02-26,13.89,14.13,13.86,14.01,5607504,78350849.64,0.86,HDB
2024-02-27,14.01,14.2,13.92,14.01,6316270,88648849.45,0.0,HDB
2024-02-28,14.01,14.32,14.01,14.32,6191898,87708235.17,2.21,HDB
2024-02-29,14.32,14.44,14.29,14.38,6026614,86527110.505,0.42,HDB
2024-03-01,14.38,14.41,14.16,14.38,6107711,87538767.90750001,0.0,HDB
2024-03-04,14.38,14.41,14.26,14.38,5919766,84993040.345,0.0,HDB
2024-03-05,14.38,14.5,14.2,14.5,6843383,98510498.285,0.83,HDB
2024-03-06,14.41,14.5,14.16,14.47,4534879,65234234.415,-0.21,HDB
2024-03-07,14.26,14.44,14.26,14.29,5643237,80768829.5625,-1.24,HDB
2024-03-08,14.29,14.29,14.04,14.2,6186277,87876064.785,-0.63,HDB
2024-03-11,14.2,14.29,14.04,14.26,6434293,91350874.86749999,0.42,HDB
2024-03-12,14.23,14.23,13.86,14.16,6584251,92969624.12,-0.7,HDB
2024-03-13,14.16,14.32,13.95,14.26,6351175,90012027.6875,0.71,HDB
2024-03-14,14.29,14.29,14.04,14.16,5687855,80739101.72500001,-0.7,HDB
2024-03-15,14.07,14.26,13.98,14.2,5972716,84379545.29,0.28,HDB
2024-03-18,14.2,14.23,13.76,13.76,6627021,92695456.2375,-3.1,HDB
2024-03-19,13.76,13.79,13.3,13.79,8888588,121418112.07999998,0.22,HDB
2024-03-20,13.82,14.07,13.45,13.95,6223709,86027217.6525,1.16,HDB
2024-03-21,13.98,14.75,13.92,14.75,11197599,160685545.65,5.73,HDB
2024-03-22,14.75,14.78,14.6,14.69,6535355,96102395.275,-0.41,HDB
2024-03-25,14.69,14.69,14.41,14.53,6287224,91667725.92,-1.09,HDB
2024-03-26,14.5,14.94,14.44,14.94,7239046,106450171.42999999,2.82,HDB
2024-03-27,15.0,15.12,14.78,14.9,5712594,85403280.3,-0.27,HDB
2024-03-28,14.81,14.97,14.81,14.97,5405974,80494952.86,0.47,HDB
2024-03-29,15.0,15.0,14.69,14.87,6437514,95854583.46,-0.67,HDB
2024-04-01,14.87,14.9,14.6,14.81,6008060,88889247.7,-0.4,HDB
2024-04-02,14.63,14.78,14.5,14.75,5776739,84715877.435,-0.41,HDB
2024-04-03,14.72,14.75,14.41,14.44,6573694,95844458.52,-2.1,HDB
2024-04-04,14.44,14.69,14.41,14.41,6109725,88514640.9375,-0.21,HDB
2024-04-05,14.38,14.63,14.32,14.41,6318477,91207215.49499999,0.0,HDB
2024-04-08,14.41,14.81,14.38,14.75,8079483,117859458.2625,2.36,HDB
2024-04-09,14.75,14.84,14.63,14.78,5819042,85830869.5,0.2,HDB
2024-04-10,14.81,14.84,14.57,14.78,6267643,92447734.25,0.0,HDB
2024-04-11,14.63,14.81,14.5,14.81,5639310,82827365.625,0.2,HDB
2024-04-12,14.81,15.06,14.6,15.0,8525161,126747831.1675,1.28,HDB
2024-04-15,14.97,15.03,14.38,14.5,9743888,143430031.36,-3.33,HDB
2024-04-16,14.5,14.6,14.2,14.5,7198387,104016692.14999999,0.0,HDB
2024-04-17,14.53,14.53,13.82,14.2,8716612,124386053.24,-2.07,HDB
2024-04-19,14.01,14.04,13.52,13.73,9471307,130940819.27499999,-3.31,HDB
2024-04-22,13.76,13.98,13.7,13.82,8546451,118069220.565,0.66,HDB
2024-04-23,13.7,13.86,13.33,13.7,8712619,118905467.80250001,-0.87,HDB
2024-04-24,13.76,13.95,13.7,13.82,9416199,130014167.6925,0.88,HDB
2024-04-25,13.82,13.98,13.73,13.89,7368721,102093629.455,0.51,HDB
2024-04-26,13.89,14.57,13.79,14.57,9979313,141756141.165,4.9,HDB
2024-05-02,14.57,14.6,14.41,14.6,6125078,89089259.51,0.21,HDB
2024-05-03,14.6,15.09,14.6,15.09,11393983,169143677.635,3.36,HDB
2024-05-06,15.12,15.12,14.72,15.0,9086749,136210367.51,-0.6,HDB
2024-05-07,15.06,15.06,14.72,15.0,6998687,104700357.52000001,0.0,HDB
2024-05-08,14.97,15.0,14.72,14.87,6260999,93226275.11,-0.87,HDB
2024-05-09,14.87,14.94,14.53,14.63,7126009,105055187.6825,-1.61,HDB
2024-05-10,14.66,14.69,14.44,14.63,6755071,98657811.955,0.0,HDB
2024-05-13,14.63,14.66,14.35,14.35,6529690,94664180.775,-1.91,HDB
2024-05-14,14.38,14.63,14.38,14.38,6838721,98768228.0425,0.21,HDB
2024-05-15,14.41,14.57,14.38,14.5,6984646,101032904.39,0.83,HDB
2024-05-16,14.57,14.97,14.53,14.94,9091371,134120450.6775,3.03,HDB
2024-05-17,14.97,15.15,14.84,15.0,8262000,123847380.0,0.4,HDB
2024-05-20,15.03,15.49,15.03,15.34,10560882,160763026.245,2.27,HDB
2024-05-21,15.34,15.37,15.06,15.24,6286971,95892025.17750001,-0.65,HDB
2024-05-22,15.28,15.28,15.03,15.03,5715498,86618372.19,-1.38,HDB
2024-05-23,15.06,15.24,14.81,15.24,5825200,87887705.0,1.4,HDB
2024-05-24,15.12,15.28,14.81,14.94,7297631,109738126.1625,-1.97,HDB
2024-05-27,14.94,15.0,14.63,14.69,6143845,91021063.675,-1.67,HDB
2024-05-28,14.75,14.9,14.53,14.9,7229893,106785519.61,1.43,HDB
2024-05-29,14.9,14.9,14.47,14.47,11284037,165706083.345,-2.89,HDB
2024-05-30,14.38,14.41,14.07,14.26,8708488,124357208.64,-1.45,HDB
2024-05-31,14.29,14.38,14.26,14.35,4348181,62265951.92,0.63,HDB
2024-06-03,14.41,14.81,14.38,14.81,6686088,97633600.02000001,3.21,HDB
2024-06-04,14.87,14.9,14.69,14.78,4861124,71993246.44,-0.2,HDB
2024-06-05,14.81,14.9,14.63,14.63,5267472,77655705.96000001,-1.01,HDB
2024-06-06,14.63,14.78,14.5,14.63,5851237,85632853.495,0.0,HDB
2024-06-07,14.66,14.72,14.53,14.63,4588691,67155492.78500001,0.0,HDB
2024-06-10,14.66,14.75,14.6,14.75,5192624,76279646.56,0.82,HDB
2024-06-11,14.78,14.81,14.5,14.53,6378751,93480595.905,-1.49,HDB
2024-06-12,14.57,14.81,14.44,14.81,6458860,94670740.45,1.93,HDB
2024-06-13,14.94,14.97,14.75,14.87,8024997,119432017.85249999,0.41,HDB
2024-06-14,14.94,14.97,14.78,14.78,7374369,109638431.1075,-0.61,HDB
2024-06-17,14.78,14.81,14.38,14.53,8357906,122234375.25,-1.69,HDB
2024-06-18,14.57,14.66,14.5,14.63,6054701,88338087.59,0.69,HDB
2024-06-19,14.66,14.66,14.38,14.63,6748221,98405932.7325,0.0,HDB
2024-06-20,14.6,14.66,14.38,14.57,7770972,113087070.03,-0.41,HDB
2024-06-21,14.57,14.57,14.29,14.29,7159021,103304673.03,-1.92,HDB
2024-06-24,14.29,14.35,13.79,13.79,9516792,133758511.56,-3.5,HDB
2024-06-25,13.79,14.01,13.76,13.95,10137240,140679548.09999996,1.16,HDB
2024-06-26,13.95,14.01,13.89,14.01,6525618,91130255.37,0.43,HDB
2024-06-27,14.01,14.35,13.89,14.16,8828191,124499563.57749999,1.07,HDB
2024-06-28,14.16,14.2,14.01,14.2,7280157,102959620.37249999,0.28,HDB
2024-07-01,14.2,14.29,14.07,14.26,5485523,77921854.215,0.42,HDB
2024-07-02,14.29,14.94,14.29,14.87,16717433,244032728.21749997,4.28,HDB
2024-07-03,14.94,15.12,14.94,15.12,11843592,178009187.76,1.68,HDB
2024-07-04,15.18,15.18,15.0,15.15,8143218,123186530.295,0.2,HDB
2024-07-05,15.18,15.18,14.94,15.06,8582460,129509321.4,-0.59,HDB
2024-07-08,15.12,15.12,14.94,15.06,7295892,109876133.52000001,0.0,HDB
2024-07-09,15.0,15.61,15.0,15.58,14663829,224319924.1275,3.45,HDB
2024-07-10,15.58,15.68,15.31,15.4,8237097,127613225.2725,-1.16,HDB
2024-07-11,15.4,15.68,15.4,15.61,11692500,181496831.25,1.36,HDB
2024-07-12,15.71,15.74,15.39,15.52,8649550,134846484.5,-0.58,HDB
2024-07-15,15.55,15.71,15.49,15.68,8552812,133488013.29,1.03,HDB
2024-07-16,15.71,15.94,15.65,15.9,7325834,115748177.19999999,1.4,HDB
2024-07-17,15.94,16.32,15.81,16.19,16296570,261804397.05,1.82,HDB
2024-07-18,16.22,16.26,15.81,16.13,8495028,136812425.94,-0.37,HDB
2024-07-19,16.16,16.19,15.87,16.03,6975007,112036049.9375,-0.62,HDB
2024-07-22,15.97,16.26,15.81,16.26,10030026,161232667.95000002,1.43,HDB
2024-07-23,16.29,16.32,15.94,16.1,8622338,139358537.925,-0.98,HDB
2024-07-24,15.97,16.13,15.81,16.1,8711212,139401170.03,0.0,HDB
2024-07-25,16.03,16.1,15.84,16.1,5507622,88218335.38499999,0.0,HDB
2024-07-26,16.1,16.26,16.03,16.13,5578509,89981350.17,0.19,HDB
2024-07-29,16.16,16.22,16.1,16.22,5024136,81265399.79999998,0.56,HDB
2024-07-30,16.22,16.26,16.1,16.26,4974304,80633467.84,0.25,HDB
2024-07-31,16.32,16.9,16.29,16.9,9084301,150822107.3525,3.94,HDB
2024-08-01,16.93,17.16,16.51,16.58,8074417,135609833.51500002,-1.89,HDB
2024-08-02,16.45,16.77,16.0,16.77,9698315,159997951.71249998,1.15,HDB
2024-08-05,16.51,16.71,15.61,15.74,10165308,164093484.39,-6.14,HDB
2024-08-06,16.06,16.26,15.65,15.97,6423751,102683659.735,1.46,HDB
2024-08-07,16.0,16.06,15.58,15.97,6345119,100903254.8975,0.0,HDB
2024-08-08,15.77,16.39,15.77,16.03,8032370,128437596.29999998,0.38,HDB
2024-08-09,16.26,16.48,16.1,16.39,5241441,85474799.1075,2.25,HDB
2024-08-12,16.45,16.71,16.19,16.42,9880230,162455681.77499998,0.18,HDB
2024-08-13,16.48,16.77,16.32,16.67,5396744,89370080.64000002,1.52,HDB
2024-08-14,16.84,16.84,16.55,16.64,4993112,83472349.86,-0.18,HDB
2024-08-15,16.64,17.22,16.64,16.8,6476388,108965228.1,0.96,HDB
2024-08-16,16.96,17.38,16.67,17.38,8745379,149524117.45250002,3.45,HDB
2024-08-19,17.45,17.61,17.25,17.35,5282877,92001302.955,-0.17,HDB
2024-08-20,17.32,17.45,17.16,17.22,4934041,85297233.7875,-0.75,HDB
2024-08-21,17.22,17.51,17.16,17.41,6469313,112080847.725,1.1,HDB
2024-08-22,17.41,17.48,17.19,17.41,5340909,92784941.60249999,0.0,HDB
2024-08-23,17.41,17.45,17.25,17.41,4871082,84659405.16,0.0,HDB
2024-08-26,17.45,17.48,17.25,17.41,6167406,107297445.885,0.0,HDB
2024-08-27,17.45,17.48,17.32,17.41,5216128,90838869.11999999,0.0,HDB
2024-08-28,17.48,17.51,17.32,17.38,5200114,90598986.16499999,-0.17,HDB
2024-08-29,17.41,17.77,17.38,17.57,7437302,130394497.315,1.09,HDB
2024-08-30,17.64,17.8,17.54,17.8,5895062,104313122.09,1.31,HDB
2024-09-04,17.64,17.67,17.25,17.41,5517829,96520623.7825,-2.19,HDB
2024-09-05,17.48,17.48,17.16,17.32,5828682,101185919.52,-0.52,HDB
2024-09-06,17.32,17.35,17.16,17.19,5215967,90001510.585,-0.75,HDB
2024-09-09,17.22,17.22,16.8,17.03,5326975,90918145.8125,-0.93,HDB
2024-09-10,17.09,17.09,16.77,16.9,6284070,106593537.37499999,-0.76,HDB
2024-09-11,16.9,16.96,16.67,16.93,5069680,85500153.2,0.18,HDB
2024-09-12,17.0,17.0,16.8,16.84,4890084,82691320.44,-0.53,HDB
2024-09-13,16.9,17.03,16.8,16.96,4033440,68255888.39999999,0.71,HDB
2024-09-16,16.96,16.96,16.74,16.84,4192627,70750580.625,-0.71,HDB
2024-09-17,16.87,17.09,16.71,17.09,4479750,75886965.0,1.48,HDB
2024-09-18,17.06,17.19,17.0,17.16,5823162,99590628.10499999,0.41,HDB
2024-09-19,17.16,17.28,17.09,17.25,6304062,108398346.09,0.52,HDB
2024-09-20,17.28,17.48,17.25,17.38,8365747,145124796.0825,0.75,HDB
2024-09-23,17.41,17.45,17.22,17.35,6284150,109077133.62500001,-0.17,HDB
2024-09-24,17.35,17.38,17.22,17.35,6299099,109131890.17500001,0.0,HDB
2024-09-25,17.41,17.57,17.35,17.51,7299305,127445865.30000001,0.92,HDB
2024-09-26,17.51,18.25,17.48,18.18,18892561,337326676.6550001,3.83,HDB
2024-09-27,18.25,18.38,18.06,18.18,10547494,192148971.94500002,0.0,HDB
2024-09-30,18.25,18.25,17.83,18.12,9166289,166024409.51250002,-0.33,HDB
2024-10-01,18.12,18.15,17.9,17.99,9915921,178883214.84,-0.72,HDB
2024-10-02,17.93,17.99,17.64,17.7,9026959,160815274.585,-1.61,HDB
2024-10-03,17.73,17.99,17.67,17.77,9386269,166981725.51,0.4,HDB
2024-10-04,17.8,17.8,17.54,17.54,8692892,153603401.64000002,-1.29,HDB
2024-10-07,17.54,17.54,17.16,17.25,9453047,164223059.0075,-1.65,HDB
2024-10-08,17.28,17.67,17.12,17.48,10073895,175159849.31250003,1.33,HDB
2024-10-09,17.51,17.51,17.28,17.35,11085211,193021236.53750002,-0.74,HDB
2024-10-10,17.41,17.7,17.41,17.64,10629004,186432730.16,1.67,HDB
2024-10-11,17.64,17.64,17.41,17.57,7402773,130029707.74499999,-0.4,HDB
2024-10-14,17.61,17.64,17.35,17.35,7892871,138026581.6125,-1.25,HDB
2024-10-15,17.38,17.48,17.32,17.45,7200958,125350676.38499999,0.58,HDB
2024-10-16,17.38,17.38,17.12,17.38,10509122,181965447.42999998,-0.4,HDB
2024-10-17,17.35,17.35,17.09,17.09,10760230,185291160.60000002,-1.67,HDB
2024-10-18,17.16,17.35,17.12,17.35,8428325,145346464.62500003,1.52,HDB
2024-10-21,17.35,17.38,17.25,17.32,5197017,90038319.52500002,-0.17,HDB
2024-10-22,17.32,17.35,17.16,17.35,7159843,123829484.68500002,0.17,HDB
2024-10-23,17.35,17.35,17.09,17.32,7163042,123759458.15500003,-0.17,HDB
2024-10-24,17.32,17.32,17.09,17.28,5795759,99991332.14750001,-0.23,HDB
2024-10-25,17.28,17.28,17.12,17.28,5776980,99595135.20000002,0.0,HDB
2024-10-28,17.25,17.28,17.03,17.12,6197191,106405769.47000001,-0.93,HDB
2024-10-29,17.19,17.61,17.16,17.54,8178496,142101368.0,2.45,HDB
2024-10-30,17.54,17.57,17.38,17.48,6909391,120862522.0675,-0.34,HDB
2024-10-31,17.48,17.48,17.28,17.28,8319543,144593657.34000003,-1.14,HDB
2024-11-01,17.28,17.32,17.06,17.06,8689253,149281366.54,-1.27,HDB
2024-11-04,17.09,17.09,16.74,16.74,7429158,125664207.57,-1.88,HDB
2024-11-05,16.71,16.87,16.64,16.74,5510066,92238504.83999999,0.0,HDB
2024-11-06,16.74,16.96,16.74,16.96,6168581,103940589.85000001,1.31,HDB
2024-11-07,17.0,17.03,16.84,16.87,6380569,108054936.01500002,-0.53,HDB
2024-11-08,16.87,16.87,16.64,16.87,7434413,124991068.5625,0.0,HDB
2024-11-11,16.87,16.87,16.29,16.42,8248358,137025847.275,-2.67,HDB
2024-11-12,16.26,16.64,16.26,16.58,6516167,107093204.64500001,0.97,HDB
2024-11-13,16.51,16.67,16.39,16.48,7336175,121138589.68750001,-0.6,HDB
2024-11-14,16.48,16.48,16.19,16.22,7754480,126727589.4,-1.58,HDB
2024-11-15,16.22,16.22,15.81,15.87,9618323,154181717.69,-2.16,HDB
2024-11-18,15.84,16.0,15.58,15.77,10098005,159523233.98749998,-0.63,HDB
2024-11-19,15.81,15.97,15.71,15.84,8273807,130995049.3275,0.44,HDB
2024-11-20,15.81,15.97,15.61,15.84,9632732,152269411.09,0.0,HDB
2024-11-21,15.84,15.94,15.68,15.94,8076028,128005043.8,0.63,HDB
2024-11-22,15.94,16.0,15.84,15.87,7860323,125077389.7375,-0.44,HDB
2024-11-25,15.87,15.94,15.84,15.87,7384934,117272751.91999999,0.0,HDB
2024-11-26,15.87,16.19,15.84,16.1,6539942,104639072.0,1.45,HDB
2024-11-27,16.1,16.29,16.06,16.16,7046763,113822839.3575,0.37,HDB
2024-11-28,16.19,16.42,16.03,16.26,7321843,118796902.67500001,0.62,HDB
2024-11-29,16.29,16.39,16.16,16.29,5933061,96605065.73249999,0.18,HDB
2024-12-02,16.32,16.39,16.22,16.32,5375780,87692411.25,0.18,HDB
2024-12-03,16.64,16.8,16.45,16.74,11355323,189151292.87249997,2.57,HDB
2024-12-04,16.74,16.8,16.58,16.64,6702027,111856830.62999998,-0.6,HDB
2024-12-05,16.67,17.16,16.64,17.16,9437327,159561606.2525,3.12,HDB
2024-12-06,17.19,17.28,17.06,17.25,7608261,130824047.895,0.52,HDB
2024-12-09,17.28,17.41,17.16,17.35,9303579,160951916.7,0.58,HDB
2024-12-10,17.35,17.99,17.32,17.99,19910700,351672738.75,3.69,HDB
2024-12-11,18.2,18.28,17.97,18.2,14904252,270698476.95000005,1.17,HDB
2024-12-12,18.24,18.47,18.24,18.43,12028462,220662135.39,1.26,HDB
2024-12-13,18.47,18.51,18.01,18.28,8997602,164813574.63500002,-0.81,HDB
2024-12-16,18.24,18.31,18.12,18.31,7806927,142437383.115,0.16,HDB
2024-12-17,18.39,18.43,18.24,18.35,8722807,160085315.4675,0.22,HDB
2024-12-18,18.35,18.51,18.24,18.35,8358704,153486702.2,0.0,HDB
2024-12-19,18.2,18.2,17.89,18.12,10110802,183030793.20499998,-1.25,HDB
2024-12-20,18.12,18.2,17.85,18.04,7032073,126946497.83250001,-0.44,HDB
2024-12-23,18.12,18.12,17.93,18.04,4866014,87843717.73500001,0.0,HDB
2024-12-24,18.04,18.04,17.77,18.04,5351149,96173525.40249999,0.0,HDB
2024-12-25,18.08,18.47,18.04,18.43,10202825,186252570.375,2.16,HDB
2024-12-26,18.43,18.62,18.28,18.62,7889751,145861771.6125,1.03,HDB
2024-12-27,18.62,19.24,18.58,19.24,12438415,235334811.79999998,3.33,HDB
2024-12-30,19.24,20.55,18.81,20.55,10591265,209574656.18749997,6.81,HDB
2024-12-31,20.32,20.32,19.47,19.66,9188656,183244772.28,-4.33,HDB
2025-01-02,19.62,19.66,18.85,19.35,12602241,244105408.17000002,-1.58,HDB
2025-01-03,19.28,19.28,18.7,18.85,7214985,137283127.08750004,-2.58,HDB
2025-01-06,18.85,18.97,18.62,18.89,6408969,120696908.6925,0.21,HDB
2025-01-07,18.93,18.93,18.58,18.7,8627796,162073147.86,-1.01,HDB
2025-01-08,18.66,18.7,17.93,17.97,18483967,338533855.60499996,-3.9,HDB
2025-01-09,17.81,17.97,17.2,17.23,18316906,321507492.56500006,-4.12,HDB
2025-01-10,17.2,17.23,16.66,16.66,16011743,271198897.0625,-3.31,HDB
2025-01-13,16.35,16.85,16.35,16.73,14707741,243707268.37,0.42,HDB
2025-01-14,16.77,16.81,16.27,16.31,12562376,207781699.04,-2.51,HDB
2025-01-15,16.31,16.69,16.31,16.69,7973214,131558031.0,2.33,HDB
2025-01-16,16.73,16.85,16.54,16.73,11708654,195680879.975,0.24,HDB
2025-01-17,16.66,17.35,16.5,17.35,13337738,226274725.17000005,3.71,HDB
2025-01-20,17.35,17.81,16.96,17.74,20695512,361447117.08,2.25,HDB
2025-01-21,17.93,18.01,17.23,17.47,13012902,229807849.32,-1.52,HDB
2025-01-22,17.5,17.5,16.96,16.96,19178331,330442643.13,-2.92,HDB
2025-01-23,16.93,17.7,16.89,17.27,13215509,227273716.02749997,1.83,HDB
2025-01-24,17.31,17.85,17.31,17.47,11221752,196212333.72,1.16,HDB
2025-02-03,17.35,17.39,17.04,17.27,7465810,128878545.125,-1.14,HDB
2025-02-04,17.31,17.58,17.27,17.43,7141152,124238191.92,0.93,HDB
2025-02-05,17.43,17.58,17.39,17.43,6234882,108845452.515,0.0,HDB
2025-02-06,17.5,17.77,17.47,17.7,12844657,226194409.76999998,1.55,HDB
2025-02-07,17.81,17.81,17.62,17.66,8906513,157867942.92499998,-0.23,HDB
2025-02-10,17.35,17.62,17.35,17.43,8575388,149533328.25,-1.3,HDB
2025-02-11,17.54,17.62,17.35,17.39,9760376,170562570.60000002,-0.23,HDB
2025-02-12,17.5,17.58,17.39,17.39,8279860,144607754.9,0.0,HDB
2025-02-13,17.39,17.5,17.35,17.5,6938528,120973235.68000002,0.63,HDB
2025-02-14,17.62,17.66,17.54,17.62,8448752,148782522.72,0.69,HDB
2025-02-17,17.7,17.7,17.43,17.47,9437324,165860969.29999998,-0.85,HDB
2025-02-18,17.47,17.58,17.43,17.5,8809454,154121397.73,0.17,HDB
2025-02-19,17.5,17.62,17.43,17.58,7819537,137096032.4525,0.46,HDB
2025-02-20,17.62,17.66,17.54,17.62,10820714,190552773.54,0.23,HDB
2025-02-21,17.62,17.89,17.58,17.77,11657852,206518848.18,0.85,HDB
2025-02-24,17.74,18.12,17.66,18.08,13639849,244153297.1,1.74,HDB
2025-02-25,18.12,18.12,17.77,17.89,12025665,216161328.37500003,-1.05,HDB
2025-02-26,17.93,17.97,17.77,17.77,7303984,130449154.24,-0.67,HDB
2025-02-27,17.77,17.89,17.62,17.89,8372534,148968311.195,0.68,HDB
2025-02-28,17.85,17.89,17.58,17.77,10155185,180483025.4125,-0.67,HDB
2025-03-03,17.77,17.81,17.62,17.74,8241260,146158746.1,-0.17,HDB
2025-03-04,17.66,17.74,17.54,17.7,10018740,176930948.4,-0.23,HDB
2025-03-05,17.66,17.97,17.66,17.66,9706709,172172750.88749996,-0.23,HDB
2025-03-06,17.66,17.77,17.62,17.77,8487624,150273382.92,0.62,HDB
2025-03-07,17.77,18.2,17.74,18.04,19974913,358300001.9375,1.52,HDB
2025-03-10,18.16,18.43,18.12,18.28,13568039,247582791.65250003,1.33,HDB
2025-03-11,18.12,18.35,17.97,18.35,9312630,169466584.42499998,0.38,HDB
2025-03-12,18.43,18.47,18.16,18.24,8344482,152912632.65,-0.6,HDB
2025-03-13,18.28,18.28,17.81,17.85,13367799,241355610.945,-2.14,HDB
2025-03-14,17.85,18.01,17.77,17.89,7053943,126124500.83999999,0.22,HDB
2025-03-17,17.93,18.16,17.85,18.04,8016009,144248081.955,0.84,HDB
2025-03-18,18.08,18.12,17.89,17.93,5960603,107320657.01500002,-0.61,HDB
2025-03-19,17.89,18.01,17.74,17.77,8627179,154016713.0975,-0.89,HDB
2025-03-20,17.93,18.16,17.7,17.81,10876571,194690620.90000004,0.23,HDB
2025-03-21,17.81,17.85,17.7,17.74,7990045,142023049.875,-0.39,HDB
2025-03-24,17.74,17.77,17.39,17.47,10744997,189031359.72250003,-1.52,HDB
2025-03-25,17.5,17.7,17.47,17.54,13386302,234963065.85500002,0.4,HDB
2025-03-26,17.58,17.77,17.43,17.54,12171906,213982107.48,0.0,HDB
2025-03-27,17.5,17.54,17.35,17.47,8185359,142957294.935,-0.4,HDB
2025-03-28,17.43,17.47,17.16,17.16,8948902,154860749.10999998,-1.77,HDB
2025-03-31,17.04,17.12,16.96,17.04,7907294,134740289.76,-0.7,HDB
2025-04-01,17.12,17.31,17.0,17.31,5806059,99777123.91499999,1.58,HDB
2025-04-02,17.31,17.5,17.2,17.31,12191504,211278764.32000002,0.0,HDB
2025-04-03,16.81,16.93,16.12,16.12,26258197,433128959.51500005,-6.87,HDB
2025-04-04,15.04,16.27,15.04,16.04,19450053,303372201.66749996,-0.5,HDB
2025-04-08,15.73,15.88,14.92,14.92,17304709,265843592.01250002,-6.98,HDB
2025-04-09,13.92,15.15,13.88,14.03,19250812,274227816.94,-5.97,HDB
2025-04-10,15.0,15.0,15.0,15.0,232507,3487605.0,6.91,HDB
2025-04-11,15.96,16.04,15.34,15.96,16375166,259137001.95000002,6.4,HDB
2025-04-14,16.42,16.42,16.15,16.19,11264794,183559818.23000002,1.44,HDB
2025-04-15,16.0,16.23,15.81,15.85,12698215,202822239.08750004,-2.1,HDB
2025-04-16,15.88,16.08,15.77,15.92,6252148,99487305.05000001,0.44,HDB
2025-04-17,15.88,15.96,15.69,15.96,8626603,136925756.1175,0.25,HDB
2025-04-18,16.04,16.15,16.04,16.04,7459415,119854150.51249999,0.5,HDB
2025-04-21,16.04,16.12,15.73,15.73,8385184,133366351.52000001,-1.93,HDB
2025-04-22,15.65,15.73,14.77,15.65,12395754,191514399.3,-0.51,HDB
2025-04-23,15.81,16.0,15.69,15.69,9160061,144706063.6475,0.26,HDB
2025-04-24,16.04,16.39,15.96,16.39,13385695,216781330.525,4.46,HDB
2025-04-25,16.39,16.42,16.12,16.39,14536163,237375541.79000002,0.0,HDB
2025-04-28,16.5,16.58,16.27,16.58,7443609,122689285.34249999,1.16,HDB
2025-04-29,16.54,16.62,16.35,16.54,6865205,113361697.5625,-0.24,HDB
2025-05-05,16.58,16.62,16.31,16.35,7799174,128413399.91000003,-1.15,HDB
2025-05-06,16.39,16.58,16.31,16.39,7790321,127897595.0175,0.24,HDB
2025-05-07,16.31,16.42,16.12,16.15,11741053,190792111.25,-1.46,HDB
2025-05-08,16.19,16.5,16.15,16.39,9149571,149206629.08249998,1.49,HDB
2025-05-09,16.39,16.42,16.27,16.35,6219302,101732232.465,-0.24,HDB
2025-05-12,16.31,16.58,16.31,16.58,11107358,182660502.31,1.41,HDB
2025-05-13,16.66,17.04,16.66,16.81,12595005,211501621.4625,1.39,HDB
2025-05-14,16.85,17.16,16.85,17.12,12597992,214102874.04000002,1.84,HDB
2025-05-15,17.08,17.27,16.93,17.16,11953926,204531673.85999998,0.23,HDB
2025-05-16,17.16,17.2,16.93,16.93,6793648,115865666.64,-1.34,HDB
2025-05-19,16.85,17.2,16.69,16.96,13183179,223125304.57499996,0.18,HDB
2025-05-20,16.96,17.27,16.96,17.2,12796418,218786756.755,1.42,HDB
2025-05-21,17.2,17.5,17.12,17.27,10024307,173144842.6575,0.41,HDB
2025-05-22,17.12,17.23,17.0,17.0,11963596,204427946.64999998,-1.56,HDB
2025-05-23,17.04,17.16,16.96,17.04,6903021,117696508.05000001,0.24,HDB
2025-05-26,17.12,17.43,17.08,17.43,20210427,348933022.15500003,2.29,HDB
2025-05-27,17.43,17.54,17.35,17.43,9760531,170199259.3125,0.0,HDB
2025-05-28,17.47,17.5,17.16,17.16,11604574,201020233.11499998,-1.55,HDB
2025-05-29,17.2,17.39,17.0,17.0,11321169,194129745.4275,-0.93,HDB
2025-05-30,17.04,17.08,16.73,16.73,11913472,201278109.44,-1.59,HDB
2025-06-02,16.62,16.77,16.5,16.66,8584733,142828495.2875,-0.42,HDB
2025-06-03,16.69,17.0,16.66,16.85,8976793,150810122.39999998,1.14,HDB
2025-06-04,16.93,16.96,16.77,16.85,6877510,116075175.02499999,0.0,HDB
2025-06-05,16.85,16.89,16.62,16.69,8859603,148509095.2875,-0.95,HDB
2025-06-06,16.62,16.81,16.54,16.81,8461540,141265410.3,0.72,HDB
2025-06-09,16.81,16.81,16.54,16.54,6802335,113428936.12499999,-1.61,HDB
2025-06-10,16.58,16.77,16.5,16.58,8470714,140677382.755,0.24,HDB
2025-06-11,16.62,16.62,16.46,16.5,6443801,106644906.55000001,-0.48,HDB
2025-06-12,16.58,16.81,16.54,16.77,8675432,144662828.6,1.64,HDB
2025-06-13,16.66,16.77,16.46,16.66,10920247,181685609.4625,-0.66,HDB
2025-06-16,16.62,16.85,16.54,16.77,7599437,126872600.715,0.66,HDB
2025-06-17,16.85,16.93,16.73,16.89,8871824,149490234.4,0.72,HDB
2025-06-18,16.89,17.04,16.81,16.93,13320246,225345261.70499995,0.24,HDB
2025-06-19,16.96,17.08,16.85,16.96,8182658,138798336.325,0.18,HDB
2025-06-20,17.0,17.23,16.93,17.08,15343687,261763300.22000003,0.71,HDB
2025-06-23,16.96,17.04,16.85,16.93,10206530,172949650.85,-0.88,HDB
2025-06-24,17.04,17.12,16.89,16.93,12947655,220045396.72499996,0.0,HDB
2025-06-25,16.96,17.0,16.81,16.81,10453196,176606746.42,-0.71,HDB
2025-06-26,16.85,16.89,16.66,16.73,8627642,144793401.865,-0.48,HDB
2025-06-27,16.77,16.89,16.66,16.81,7993682,134153968.16499999,0.48,HDB
2025-06-30,16.81,16.89,16.77,16.81,6657374,111977030.68,0.0,HDB
2025-07-01,16.85,17.2,16.81,17.04,23743747,403050105.32500005,1.37,HDB
2025-07-02,17.08,17.35,17.0,17.2,15273644,262057546.92999998,0.94,HDB
2025-07-03,17.2,17.54,17.12,17.39,18413611,318785640.4375,1.1,HDB
2025-07-04,17.47,17.58,17.27,17.39,13210286,230222259.265,0.0,HDB
2025-07-07,17.47,17.97,17.43,17.97,24890477,440810347.67,3.34,HDB
2025-07-08,18.04,18.16,17.93,18.12,17336339,313137623.1875,0.83,HDB
2025-07-09,18.2,19.05,18.12,18.66,34206495,633076706.2125,2.98,HDB
2025-07-10,18.78,18.81,18.54,18.78,14930787,279616313.54249996,0.64,HDB
2025-07-11,18.78,18.85,18.47,18.85,16453619,308299686.0125,0.37,HDB
2025-07-14,18.89,18.89,18.54,18.81,13085075,245770421.1875,-0.21,HDB
2025-07-15,18.81,19.08,18.62,18.62,31228777,586554504.0025,-1.01,HDB
2025-07-16,18.62,18.74,18.58,18.7,16042620,299355289.2,0.43,HDB
2025-07-17,18.78,18.85,18.62,18.78,13063959,245047210.9425,0.43,HDB
2025-07-18,18.85,18.89,18.58,18.81,14314448,268861119.56,0.16,HDB
2025-07-21,18.89,19.01,18.74,18.89,16144240,304843611.8,0.43,HDB
2025-07-22,18.89,19.62,18.78,19.62,27421565,527248141.0375001,3.86,HDB
2025-07-23,19.82,20.59,19.78,20.43,35023781,705904306.0550001,4.13,HDB
2025-07-24,20.94,21.86,20.7,21.28,50994234,1080822789.63,4.16,HDB
2025-07-25,21.28,21.9,21.13,21.78,20702898,445578122.20500004,2.35,HDB
2025-07-28,21.86,22.55,21.51,21.94,24574129,539770743.485,0.73,HDB
2025-07-29,21.9,21.9,20.43,20.43,33562132,710342523.78,-6.88,HDB
2025-07-30,20.43,20.67,19.86,20.55,20483416,417400809.54,0.59,HDB
2025-07-31,20.94,21.32,20.01,20.4,32380643,669226939.2025001,-0.73,HDB
2025-08-01,20.4,20.94,20.36,20.82,18631587,384369639.81000006,2.06,HDB
2025-08-04,20.86,21.59,20.74,21.59,19057278,403919007.21,3.7,HDB
2025-08-05,22.13,22.44,20.82,21.51,30164710,655328324.75,-0.37,HDB
2025-08-06,21.98,22.05,21.59,21.78,15366549,335759095.65000004,1.26,HDB
2025-08-07,22.13,22.13,21.55,21.98,24729624,542753422.74,0.92,HDB
2025-08-08,22.05,22.13,21.51,21.63,19467276,424970635.08,-1.59,HDB
2025-08-11,21.86,21.86,21.51,21.51,28026889,607763087.965,-0.55,HDB
2025-08-12,21.59,22.32,21.51,22.28,25368406,556202301.5500001,3.58,HDB
2025-08-13,22.67,22.71,21.94,22.32,24763706,554954651.46,0.18,HDB
2025-08-14,23.06,23.87,22.52,23.87,59912115,1397749642.95,6.94,HDB
2025-08-15,24.41,24.44,23.44,23.9,29086886,699466891.085,0.13,HDB
2025-08-18,24.06,24.06,23.13,23.52,23457627,555769827.6975,-1.59,HDB
2025-08-19,23.83,25.14,23.63,25.06,34122229,833094221.035,6.55,HDB
2025-08-20,25.14,25.25,23.87,24.56,28113962,694555431.21,-2.0,HDB
2025-08-21,24.68,26.18,24.68,25.64,35254425,891760680.3749999,4.4,HDB
2025-08-22,25.64,25.64,24.29,24.95,29138905,732260682.65,-2.69,HDB
2025-08-25,25.37,25.37,23.56,24.14,21423529,527233048.69,-3.25,HDB
2025-08-26,24.14,24.91,23.87,24.91,11358048,277789458.96,3.19,HDB
2025-08-27,25.37,25.45,24.71,25.02,14034689,352796994.7375,0.44,HDB
2025-08-28,25.06,25.1,24.48,25.06,12884625,321149278.125,0.16,HDB
2025-08-29,25.37,26.06,25.21,25.79,25042407,641273437.2525,2.91,HDB
2025-09-03,25.83,25.87,25.45,25.52,10796688,277123989.24,-1.05,HDB
2025-09-04,25.56,25.6,25.1,25.56,17404522,443032107.51,0.16,HDB
2025-09-05,25.83,25.87,24.6,24.91,21633492,547381431.33,-2.54,HDB
2025-09-08,24.6,24.64,23.52,23.83,25532318,616541648.905,-4.34,HDB
2025-09-09,23.67,24.33,23.56,24.33,13483183,323225604.46750003,2.1,HDB
2025-09-10,24.37,24.41,23.87,24.37,11924194,289221325.47,0.16,HDB
2025-09-11,24.06,24.37,23.52,24.29,11438538,275211224.28000003,-0.33,HDB
2025-09-12,24.29,24.33,23.94,24.29,10868029,263142152.1625,0.0,HDB
2025-09-15,24.29,24.37,23.94,24.1,11472588,277349814.9,-0.78,HDB
2025-09-16,24.21,24.33,23.83,24.14,15909887,383865798.59250003,0.17,HDB
2025-09-17,24.06,24.1,23.83,23.83,9473780,226944399.89999998,-1.28,HDB
2025-09-18,23.87,23.87,23.29,23.67,13222112,313033501.6,-0.67,HDB
2025-09-19,23.6,23.6,23.13,23.29,10791079,252565203.995,-1.61,HDB
2025-09-22,23.29,23.29,22.36,22.36,15331320,349937379.0,-3.99,HDB
2025-09-23,22.4,22.59,22.13,22.13,10547267,235335894.93749997,-1.03,HDB
2025-09-24,22.21,23.67,21.78,23.67,22763135,519739279.8875,6.96,HDB
2025-09-25,24.29,24.37,23.83,23.9,14410281,347251746.3975,0.97,HDB
2025-09-26,23.9,23.94,23.25,23.25,12500884,294833349.14,-2.72,HDB
2025-09-29,23.25,23.98,22.98,23.83,13062941,307109742.91,2.49,HDB
2025-09-30,23.67,23.9,23.25,23.9,13410435,317559100.8,0.29,HDB
2025-10-01,23.9,23.98,23.67,23.83,9575518,228328226.70999998,-0.29,HDB
2025-10-02,23.9,24.14,23.6,23.79,11173353,266568269.19750002,-0.17,HDB
2025-10-03,23.75,23.79,23.29,23.29,9126387,214743886.11,-2.1,HDB
2025-10-06,23.52,24.52,23.4,24.29,23433665,560826187.6125,4.29,HDB
2025-10-07,24.48,24.48,24.02,24.14,9746746,236650992.88000003,-0.62,HDB
2025-10-08,24.44,24.44,23.9,24.25,16336056,396271878.42,0.46,HDB
2025-10-09,24.25,24.56,24.06,24.41,15351155,373340089.6,0.66,HDB
2025-10-10,24.6,24.64,24.44,24.56,14965634,367555971.04,0.61,HDB
2025-10-13,24.25,25.18,24.17,25.18,27227888,672392694.16,2.52,HDB
2025-10-14,25.37,25.79,24.75,25.18,27964886,706742581.4350001,0.0,HDB
2025-10-15,25.14,25.91,25.06,25.52,23711029,602437969.3175,1.35,HDB
2025-10-16,25.64,25.75,25.37,25.75,17018799,436149271.3725,0.9,HDB
2025-10-17,25.87,25.87,25.06,25.06,19446314,495200386.01,-2.68,HDB
2025-10-20,24.68,24.83,23.33,23.33,26897132,646674296.11,-6.9,HDB
2025-10-21,23.44,24.95,23.44,24.95,24480295,592300737.525,6.94,HDB
2025-10-22,25.06,25.1,24.44,25.06,12375281,308330126.115,0.44,HDB
2025-10-23,25.02,26.41,24.98,25.45,34279929,872938391.985,1.56,HDB
2025-10-24,25.25,25.48,24.68,25.21,17228397,433380326.535,-0.94,HDB
2025-10-27,25.41,25.41,23.98,23.98,17562559,433707394.505,-4.88,HDB
2025-10-28,23.56,24.83,23.56,24.83,14464035,349957326.825,3.54,HDB
2025-10-29,25.02,26.29,24.95,25.75,31369617,800003657.5425,3.71,HDB
2025-10-30,25.79,26.49,25.6,25.75,23310072,603905690.3399999,0.0,HDB
2025-10-31,25.87,25.87,24.68,24.68,22269813,562869523.5749999,-4.16,HDB
2025-11-03,24.68,24.75,23.52,23.56,23606827,569573718.4425,-4.54,HDB
2025-11-04,23.56,23.98,22.55,23.98,34433025,809778665.4375001,1.78,HDB
2025-11-05,23.98,24.52,23.75,23.94,8538505,205329698.98749998,-0.17,HDB
2025-11-06,23.98,23.98,23.17,23.21,12161924,286838977.54,-3.05,HDB
2025-11-07,23.09,23.25,22.55,23.13,22595531,519810190.655,-0.34,HDB
2025-11-10,23.06,23.17,22.59,22.82,12897537,295482572.6700001,-1.34,HDB
2025-11-11,22.82,22.9,22.4,22.82,11100720,252374869.2,0.0,HDB
2025-11-12,22.9,23.21,22.59,23.13,14653389,336405177.9675,1.36,HDB
2025-11-13,23.13,23.25,22.9,23.09,11506079,265704129.3075,-0.17,HDB
2025-11-14,23.02,23.13,22.75,23.02,14812477,340390721.46,-0.3,HDB
2025-11-17,23.13,23.52,22.98,23.17,12136711,281571695.2,0.65,HDB
2025-11-18,23.25,23.52,23.13,23.48,13967288,326066338.35999995,1.34,HDB
2025-11-19,23.52,24.29,23.13,24.14,20952210,498034031.7,2.81,HDB
2025-11-20,24.21,24.6,24.06,24.52,21420050,521524667.375,1.57,HDB
2025-11-21,24.41,24.56,23.9,24.06,13883728,336437438.76000005,-1.88,HDB
2025-11-24,24.14,24.68,23.94,23.98,16466850,398250767.25000006,-0.33,HDB
2025-11-25,24.1,24.75,24.1,24.52,22342873,544439957.8275,2.25,HDB
2025-11-26,24.52,24.91,24.37,24.91,14644139,361380740.17249995,1.59,HDB
2025-11-27,25.02,25.02,24.37,24.68,11306705,280095349.6125,-0.92,HDB
2025-11-28,24.6,24.68,24.25,24.68,12463301,306005197.8025,0.0,HDB
2025-12-01,24.71,24.71,24.25,24.29,7636422,187015974.78,-1.58,HDB
2025-12-02,24.29,24.68,23.87,24.68,14740517,359373804.46000004,1.61,HDB
2025-12-03,24.68,25.06,24.48,24.87,14174785,351144861.4125,0.77,HDB
2025-12-04,25.29,25.52,24.98,25.41,15116440,382445932.0,2.17,HDB
2025-12-05,25.45,25.45,25.02,25.41,9208892,233284256.59,0.0,HDB
2025-12-08,25.33,25.41,24.98,25.25,9938931,250883465.76749998,-0.63,HDB
2025-12-09,25.18,25.18,24.29,24.29,20456235,505984972.72499996,-3.8,HDB
2025-12-10,24.91,25.45,24.37,24.79,24014409,597478495.9200001,2.06,HDB
2025-12-11,24.83,24.87,24.37,24.48,6735008,165933759.60000002,-1.25,HDB
2025-12-12,24.52,24.6,23.29,23.29,15592117,373041399.22499996,-4.86,HDB
2025-12-15,23.33,23.44,23.06,23.13,11811456,274498237.44,-0.69,HDB
2025-12-16,23.17,24.75,23.02,24.75,17058351,408078401.7975,7.0,HDB
2025-12-17,24.68,25.1,24.44,24.75,23362378,578043637.665,0.0,HDB
2025-12-18,25.0,26.0,24.75,25.6,27172846,688491985.525,3.43,HDB
2025-12-19,25.6,26.0,25.45,25.95,21307377,548664957.75,1.37,HDB
2025-12-22,26.0,27.1,25.75,27.0,39590712,1047669216.3,4.05,HDB
2025-12-23,27.0,28.0,26.95,27.5,32602026,892072936.4250001,1.85,HDB
2025-12-24,27.55,28.0,27.4,27.85,25192541,697833385.6999999,1.27,HDB
2025-12-25,27.7,27.9,26.95,27.55,16429707,452227685.17499995,-1.08,HDB
2025-12-26,27.0,28.0,26.8,27.6,21304775,582685596.25,0.18,HDB
2025-12-29,27.7,27.7,27.15,27.6,14642738,403224397.675,0.0,HDB
2025-12-30,27.6,27.95,27.0,27.95,29044307,802348980.875,1.27,HDB
2025-12-31,27.8,29.7,27.75,29.7,43989500,1264148256.25,6.26,HDB
2026-01-05,29.5,29.5,28.0,28.95,24967900,723757001.25,-2.53,HDB
2026-01-06,28.8,29.05,28.1,29.05,14635600,420773500.0,0.35,HDB
2026-01-07,29.05,29.55,28.35,29.1,23080000,669608500.0000001,0.17,HDB
2026-01-08,29.15,29.2,28.5,28.8,17601200,508894694.99999994,-1.03,HDB
2026-01-09,28.85,29.1,27.5,27.9,29852300,845939551.25,-3.13,HDB
2026-01-12,27.7,28.35,27.25,28.2,23631100,658716912.5,1.08,HDB
2026-01-13,28.2,28.45,28.0,28.45,16194800,457907970.00000006,0.89,HDB
2026-01-14,28.5,28.5,27.55,27.65,21961000,616006049.9999999,-2.81,HDB
2026-01-15,27.5,29.55,26.8,29.55,32989100,935240984.9999999,6.87,HDB
2026-01-16,29.5,29.5,28.45,28.45,15902500,460774937.5,-3.72,HDB
2026-01-19,28.5,29.0,28.2,28.75,16574300,474232158.75,1.05,HDB
2026-01-20,29.0,29.8,28.75,28.95,19555100,569542287.5,0.7,HDB
2026-01-21,28.65,30.0,28.3,29.05,24503900,710613100.0,0.35,HDB
2026-01-22,29.1,29.75,29.05,29.2,18695900,547322472.5,0.52,HDB
2026-01-23,29.25,29.6,28.65,29.6,16077900,470680522.5,1.37,HDB
2026-01-26,29.4,29.4,28.3,28.35,11703400,337789382.49999994,-4.22,HDB
2021-10-25,32.39,32.51,31.59,31.59,41605900,1332220918.0000002,,HPG
2021-10-26,31.42,32.28,31.07,32.28,27910500,886507256.2500001,2.18,HPG
2021-10-27,32.28,33.2,32.28,33.2,28938100,947433394.0,2.85,HPG
2021-10-28,33.2,33.37,32.85,33.25,21923800,727157636.4999999,0.15,HPG
2021-10-29,33.25,33.31,32.74,32.74,23878000,788212780.0000001,-1.53,HPG
2021-11-01,32.74,32.74,31.93,31.93,45218500,1462140197.5,-2.47,HPG
2021-11-02,31.82,32.34,31.65,31.82,25669500,819049571.25,-0.34,HPG
2021-11-03,32.22,32.28,31.7,31.88,29867100,956344542.0000001,0.19,HPG
2021-11-04,31.88,32.62,31.88,32.28,14849100,477621301.5,1.25,HPG
2021-11-05,32.28,32.68,31.93,32.45,19377600,626574696.0000001,0.53,HPG
2021-11-08,32.62,32.68,32.22,32.56,21255400,691225607.9999999,0.34,HPG
2021-11-09,32.56,33.02,32.34,32.39,24717300,805227840.75,-0.52,HPG
2021-11-10,32.39,32.45,31.65,31.7,43376600,1390111588.5,-2.13,HPG
2021-11-11,31.53,31.7,30.73,30.96,54292800,1695564144.0000002,-2.33,HPG
2021-11-12,30.9,31.42,30.84,31.3,20846900,648651293.5,1.1,HPG
2021-11-15,31.25,31.3,30.56,30.73,30647000,948831120.0,-1.82,HPG
2021-11-16,30.56,30.73,29.81,29.81,39777000,1202359267.5,-2.99,HPG
2021-11-17,29.81,30.16,29.47,29.47,30002700,891905264.25,-1.14,HPG
2021-11-18,29.47,29.47,28.44,28.64,58606300,1699875731.5,-2.82,HPG
2021-11-19,28.44,28.49,27.46,27.52,48471400,1356108593.5,-3.91,HPG
2021-11-22,27.63,28.21,27.52,27.89,22630400,629408000.0,1.34,HPG
2021-11-23,28.04,28.55,27.86,28.41,15649600,441553464.0,1.86,HPG
2021-11-24,28.38,28.49,27.81,27.89,27126800,763415969.0,-1.83,HPG
2021-11-25,27.92,28.29,27.92,28.24,21763400,611388314.5,1.25,HPG
2021-11-26,28.26,28.64,28.09,28.12,26729700,755849091.7500001,-0.42,HPG
2021-11-29,27.63,28.04,27.63,27.75,21801500,605264143.75,-1.32,HPG
2021-11-30,28.06,28.64,27.81,28.06,22176200,624093708.5,1.12,HPG
2021-12-01,28.38,28.38,28.04,28.09,13823900,390145017.75,0.11,HPG
2021-12-02,28.21,28.24,27.86,27.86,12832300,359849772.75,-0.82,HPG
2021-12-03,27.98,28.18,27.35,27.35,21682500,600930487.4999999,-1.83,HPG
2021-12-06,27.23,27.49,26.09,26.23,34633900,926803164.0,-4.1,HPG
2021-12-07,26.63,27.29,26.37,27.29,21935200,589947204.0000001,4.04,HPG
2021-12-08,27.46,27.46,26.97,27.06,11108800,302575940.0,-0.84,HPG
2021-12-09,26.89,27.12,26.83,27.0,10320400,278237984.0,-0.22,HPG
2021-12-10,26.97,27.06,26.6,26.66,19427400,521091436.49999994,-1.26,HPG
2021-12-13,26.69,27.03,26.54,26.69,14309600,382602929.99999994,0.11,HPG
2021-12-14,26.69,28.15,26.49,27.35,35676800,969338656.0000001,2.47,HPG
2021-12-15,27.52,27.86,27.35,27.4,9045500,249045228.75,0.18,HPG
2021-12-16,27.58,27.58,27.12,27.23,11030000,301973825.0,-0.62,HPG
2021-12-17,27.15,27.26,26.72,26.77,22015600,593870810.0,-1.69,HPG
2021-12-20,26.77,27.15,26.66,26.89,9986400,268309602.0,0.45,HPG
2021-12-21,26.89,26.92,26.43,26.43,17094400,455864912.00000006,-1.71,HPG
2021-12-22,26.54,26.66,25.86,25.86,24665900,646986557.0,-2.16,HPG
2021-12-23,25.86,25.86,25.28,25.77,26674000,685321745.0,-0.35,HPG
2021-12-24,25.97,26.75,25.94,26.4,19168600,503463279.0,2.44,HPG
2021-12-27,26.69,26.72,26.11,26.32,10675000,282460500.0,-0.3,HPG
2021-12-28,26.32,26.77,26.14,26.26,12356700,325877070.75,-0.23,HPG
2021-12-29,26.26,26.54,26.09,26.26,15118200,397419682.5,0.0,HPG
2021-12-30,26.54,26.54,26.2,26.2,10285000,271215450.0,-0.23,HPG
2021-12-31,26.37,26.75,26.29,26.6,13781200,365236252.99999994,1.53,HPG
2022-01-04,26.83,27.06,26.72,26.8,20100700,539754046.75,0.75,HPG
2022-01-05,26.89,27.15,26.83,26.83,18760700,505131847.5,0.11,HPG
2022-01-06,26.66,26.77,26.43,26.43,17172700,456321570.74999994,-1.49,HPG
2022-01-07,26.43,26.49,26.17,26.26,16335300,430230963.75000006,-0.64,HPG
2022-01-10,26.29,26.75,26.09,26.17,17477500,460095187.5,-0.34,HPG
2022-01-11,26.4,26.4,25.86,25.86,12758500,333379605.0,-1.18,HPG
2022-01-12,25.91,26.52,25.89,26.49,14686700,384828256.74999994,2.44,HPG
2022-01-13,26.54,27.12,26.49,26.77,24990100,667985372.9999999,1.06,HPG
2022-01-14,26.66,26.86,26.49,26.52,7902000,210450014.99999997,-0.93,HPG
2022-01-17,26.52,26.66,25.63,25.63,21661200,565573932.0,-3.36,HPG
2022-01-18,25.51,25.94,24.65,25.23,21441900,543176931.75,-1.56,HPG
2022-01-19,25.46,25.54,24.91,24.94,17705400,446397397.5,-1.15,HPG
2022-01-20,25.11,25.34,24.82,25.23,14665400,368468175.00000006,1.16,HPG
2022-01-21,25.23,25.48,24.71,24.82,16277300,407909138.00000006,-1.63,HPG
2022-01-24,24.71,24.77,23.33,23.33,29425200,707234682.0,-6.0,HPG
2022-01-25,23.22,24.82,23.05,24.8,17887600,428810491.0,6.3,HPG
2022-01-26,24.94,25.48,24.91,24.91,15205400,381047324.0,0.44,HPG
2022-01-27,24.77,24.94,24.08,24.17,14700800,360022592.0,-2.97,HPG
2022-01-28,24.22,24.54,23.91,24.19,14941600,361810844.0,0.08,HPG
2022-02-07,24.54,25.05,23.96,24.68,16609600,407890252.00000006,2.03,HPG
2022-02-08,24.65,26.11,24.65,26.11,26528800,673300944.0,5.79,HPG
2022-02-09,26.26,27.69,26.2,27.12,40297200,1080670161.0,3.87,HPG
2022-02-10,27.18,27.46,26.77,26.95,23598200,639275238.0,-0.63,HPG
2022-02-11,26.72,27.23,26.54,27.03,17343300,466187904.00000006,0.3,HPG
2022-02-14,26.66,27.23,26.46,26.49,18246700,487369356.99999994,-2.0,HPG
2022-02-15,26.49,26.69,26.03,26.37,15564400,410822338.00000006,-0.45,HPG
2022-02-16,26.43,26.66,26.14,26.37,9350300,246847920.00000003,0.0,HPG
2022-02-17,26.37,26.8,26.37,26.66,11353300,301430115.0,1.1,HPG
2022-02-18,26.49,27.32,26.4,26.97,21375700,572761881.5,1.16,HPG
2022-02-21,27.0,27.23,26.69,26.75,12177300,327782472.75,-0.82,HPG
2022-02-22,26.54,26.72,26.2,26.6,17669600,468509444.0,-0.56,HPG
2022-02-23,26.75,27.06,26.52,26.77,12981100,347568952.5,0.64,HPG
2022-02-24,26.8,26.86,25.86,26.37,22445800,594196440.5,-1.49,HPG
2022-02-25,26.43,26.57,26.32,26.32,12775700,337406236.99999994,-0.19,HPG
2022-02-28,26.4,27.4,26.4,27.06,35200100,943890681.4999999,2.81,HPG
2022-03-01,27.35,27.58,26.86,26.89,23374000,635071580.0,-0.63,HPG
2022-03-02,26.95,27.15,26.72,26.89,19896100,535752232.74999994,0.0,HPG
2022-03-03,27.29,28.72,27.12,28.72,76236800,2131771520.0,6.81,HPG
2022-03-04,29.24,29.41,28.55,28.55,33378900,965901918.75,-0.59,HPG
2022-03-07,28.78,30.1,28.67,29.3,38456100,1123398821.25,2.63,HPG
2022-03-08,29.01,29.35,28.35,28.35,40509400,1165252891.0,-3.24,HPG
2022-03-09,28.67,28.84,28.01,28.58,34775200,991962580.0000001,0.81,HPG
2022-03-10,28.67,28.72,28.15,28.18,26828300,762728569.0,-1.4,HPG
2022-03-11,28.21,28.26,26.86,27.29,44340200,1226228231.0,-3.16,HPG
2022-03-14,27.12,27.63,26.26,26.26,33845300,907646332.7500001,-3.77,HPG
2022-03-15,26.34,26.77,26.06,26.46,20864200,550971361.5,0.76,HPG
2022-03-16,26.89,27.03,26.49,26.49,11418800,305167430.0,0.11,HPG
2022-03-17,26.72,26.77,26.32,26.34,14957700,396939963.75,-0.57,HPG
2022-03-18,26.49,26.86,26.4,26.66,17727600,471598479.0,1.21,HPG
2022-03-21,26.77,27.06,26.6,26.86,19313200,518028307.00000006,0.75,HPG
2022-03-22,26.89,26.92,26.54,26.89,22965400,615702374.0,0.11,HPG
2022-03-23,27.06,27.2,26.83,26.83,17291200,466516576.0,-0.22,HPG
2022-03-24,26.95,26.95,26.57,26.6,14927500,399571856.25,-0.86,HPG
2022-03-25,26.69,26.92,26.49,26.6,13444600,358634704.99999994,0.0,HPG
2022-03-28,26.43,26.86,26.26,26.32,19505200,516253881.0,-1.05,HPG
2022-03-29,26.49,26.52,26.26,26.29,12986000,342700540.0,-0.11,HPG
2022-03-30,26.26,26.6,26.03,26.09,15726700,412747241.5,-0.76,HPG
2022-03-31,26.17,26.34,25.68,25.86,18892300,491435953.75,-0.88,HPG
2022-04-01,25.8,26.37,25.51,26.2,19701900,511658343.00000006,1.31,HPG
2022-04-04,26.37,26.54,26.23,26.29,12156300,320409677.25,0.34,HPG
2022-04-05,26.37,26.6,26.34,26.43,12124200,320503227.0,0.53,HPG
2022-04-06,26.37,27.49,26.37,27.09,29707400,797049542.0,2.5,HPG
2022-04-07,27.23,27.29,26.69,26.69,14512900,391485477.49999994,-1.48,HPG
2022-04-08,26.8,26.97,26.57,26.6,13738800,367306818.0,-0.34,HPG
2022-04-12,26.66,26.66,25.83,25.86,18233500,478674958.75,-2.78,HPG
2022-04-13,25.97,26.06,25.63,25.91,12712600,329160995.5,0.19,HPG
2022-04-14,25.97,26.11,25.74,25.74,12038800,311684531.99999994,-0.66,HPG
2022-04-15,25.74,25.8,25.31,25.34,18378500,469524728.75,-1.55,HPG
2022-04-18,25.25,25.54,24.45,24.45,23186000,577853085.0,-3.51,HPG
2022-04-19,24.65,25.17,24.6,24.82,19054800,472749588.00000006,1.51,HPG
2022-04-20,24.94,25.23,24.71,24.77,13236800,329761780.0,-0.2,HPG
2022-04-21,24.65,25.28,24.14,24.85,17812100,440493232.99999994,0.32,HPG
2022-04-22,25.23,25.25,24.28,25.11,12698000,317037315.0,1.05,HPG
2022-04-25,25.11,25.11,23.36,23.36,29055100,704150348.5,-6.97,HPG
2022-04-26,23.02,23.74,22.7,23.62,23280100,541727927.0,1.11,HPG
2022-04-27,23.62,24.6,23.56,24.37,18780400,451433865.0,3.18,HPG
2022-04-28,24.37,24.91,24.37,24.71,13611800,334714162.00000006,1.4,HPG
2022-04-29,24.6,24.88,24.57,24.82,12347800,305206746.5,0.45,HPG
2022-05-04,24.82,24.82,24.08,24.08,14901300,364336785.0,-2.98,HPG
2022-05-05,24.42,24.42,23.79,24.11,13817300,334171400.5,0.12,HPG
2022-05-06,23.74,24.65,23.74,23.96,15010600,360592138.5,-0.62,HPG
2022-05-09,23.79,24.02,22.9,22.9,26283600,615101949.0000001,-4.42,HPG
2022-05-10,22.65,23.56,22.19,23.56,19440000,446925599.99999994,2.88,HPG
2022-05-11,23.51,23.68,23.25,23.31,9559800,224057812.5,-1.06,HPG
2022-05-12,23.28,23.31,21.93,21.93,25252600,571024417.5000001,-5.92,HPG
2022-05-13,21.87,22.1,20.5,20.58,42997700,914238596.25,-6.16,HPG
2022-05-16,21.24,21.5,20.81,20.81,29389700,619828773.0,1.12,HPG
2022-05-17,20.75,21.9,20.64,21.9,23415100,498683092.25,5.24,HPG
2022-05-18,22.02,22.19,21.7,21.9,16073200,352846923.0,0.0,HPG
2022-05-19,21.38,21.84,21.13,21.73,16040000,345180800.0,-0.78,HPG
2022-05-20,21.61,21.67,21.36,21.59,13929400,300283040.5,-0.64,HPG
2022-05-23,21.76,21.9,20.81,21.07,10178900,217675776.49999997,-2.41,HPG
2022-05-24,21.07,21.21,19.61,20.01,42201300,864071617.5000001,-5.03,HPG
2022-05-25,19.78,20.04,18.95,19.75,39418000,773775340.0,-1.3,HPG
2022-05-26,20.07,20.41,19.81,20.07,16225800,325976322.00000006,1.62,HPG
2022-05-27,20.07,20.58,19.95,20.32,17591900,355884136.99999994,1.25,HPG
2022-05-30,20.35,20.55,20.24,20.32,15054500,306584892.50000006,0.0,HPG
2022-05-31,20.27,20.27,19.78,19.89,18840200,377793110.50000006,-2.12,HPG
2022-06-01,19.78,19.95,19.38,19.69,21644600,426398620.0,-1.01,HPG
2022-06-02,19.49,19.66,18.95,19.01,25380600,489274516.5,-3.45,HPG
2022-06-03,19.09,19.49,19.06,19.15,14709900,282393305.25,0.74,HPG
2022-06-06,19.58,19.64,18.98,19.09,17769400,343349231.5,-0.31,HPG
2022-06-07,19.09,19.23,18.72,19.03,19376400,368490686.99999994,-0.31,HPG
2022-06-08,19.09,19.18,18.78,18.86,24841800,471435259.5,-0.89,HPG
2022-06-09,18.86,19.81,18.78,19.38,26979900,518216429.25,2.76,HPG
2022-06-10,19.38,19.64,19.26,19.26,15182300,294308885.5,-0.62,HPG
2022-06-13,18.92,19.21,18.17,18.23,21236000,395679770.0,-5.35,HPG
2022-06-14,18.06,18.09,17.31,17.37,28438400,503572968.0,-4.72,HPG
2022-06-15,17.26,17.72,16.54,16.86,28702400,490667527.99999994,-2.94,HPG
2022-06-16,17.29,17.97,17.14,17.77,33385900,585672150.75,5.4,HPG
2022-06-17,17.76,17.8,16.63,17.58,30237200,527412360.99999994,-1.07,HPG
2022-06-20,17.23,17.42,16.36,16.36,37272900,627768818.25,-6.94,HPG
2022-06-21,16.17,16.29,15.53,15.76,39935100,636465656.25,-3.67,HPG
2022-06-22,15.79,16.67,15.79,16.29,21442500,345974737.49999994,3.36,HPG
2022-06-23,16.29,16.55,16.29,16.51,6926200,113658942.0,1.35,HPG
2022-06-24,16.55,17.04,16.44,16.51,12828800,213407088.00000003,0.0,HPG
2022-06-27,16.67,17.35,16.17,17.35,20739600,350188146.00000006,5.09,HPG
2022-06-28,17.31,17.31,16.86,17.04,17838300,305570079.0,-1.79,HPG
2022-06-29,16.89,17.54,16.74,17.23,20190300,345254130.0,1.12,HPG
2022-06-30,17.35,17.73,16.89,16.89,19950600,343449579.0,-1.97,HPG
2022-07-01,16.89,17.12,16.33,16.97,15200000,255778000.0,0.47,HPG
2022-07-04,17.16,17.16,16.67,16.67,12443200,210476728.0,-1.77,HPG
2022-07-05,16.74,16.93,16.48,16.59,15093400,251833379.00000003,-0.48,HPG
2022-07-06,16.44,16.86,16.14,16.25,18233600,299441296.0,-2.05,HPG
2022-07-07,16.25,16.48,16.21,16.48,10828000,177091940.0,1.42,HPG
2022-07-08,16.67,17.08,16.67,17.01,19504900,328803851.75000006,3.22,HPG
2022-07-11,16.97,17.16,16.63,16.7,12476400,210414485.99999997,-1.82,HPG
2022-07-12,16.7,17.04,16.63,16.89,12146500,204243397.49999997,1.14,HPG
2022-07-13,16.82,17.27,16.78,16.89,17855700,302475558.0,0.0,HPG
2022-07-14,16.82,16.97,16.74,16.82,12520300,210810551.24999997,-0.41,HPG
2022-07-15,16.93,17.8,16.93,17.58,47697200,825638532.0000001,4.52,HPG
2022-07-18,17.58,17.65,17.04,17.12,19929000,345718327.5,-2.62,HPG
2022-07-19,17.04,17.12,16.74,16.78,16276900,275405147.99999994,-1.99,HPG
2022-07-20,16.93,17.23,16.89,16.93,16893100,287098234.49999994,0.89,HPG
2022-07-21,16.93,17.42,16.89,17.2,23043400,394272574.0,1.59,HPG
2022-07-22,17.2,17.27,16.82,16.82,16642200,283375060.5,-2.21,HPG
2022-07-25,16.82,16.89,16.51,16.59,20722100,346110875.25,-1.37,HPG
2022-07-26,16.51,16.67,16.36,16.4,26378200,434844627.0,-1.15,HPG
2022-07-27,16.25,16.29,15.95,16.1,28601000,461834647.5,-1.83,HPG
2022-07-28,16.29,16.44,16.1,16.21,23510500,382280730.00000006,0.68,HPG
2022-07-29,16.36,16.63,16.29,16.29,20587600,337482232.99999994,0.49,HPG
2022-08-01,16.44,17.31,16.36,17.27,38143900,642533995.5,6.02,HPG
2022-08-02,17.35,17.54,17.2,17.35,27729900,481391064.0,0.46,HPG
2022-08-03,17.2,18.07,17.12,17.99,58846000,1035395369.9999999,3.69,HPG
2022-08-04,18.11,18.14,17.8,17.92,30031900,540348960.75,-0.39,HPG
2022-08-05,17.73,17.92,17.54,17.65,42516600,752968986.0,-1.51,HPG
2022-08-08,17.73,18.11,17.65,17.88,30365700,541800002.25,1.3,HPG
2022-08-09,18.11,18.41,17.92,18.26,48222600,876445755.0,2.13,HPG
2022-08-10,18.18,18.48,18.03,18.03,30124400,547661592.0,-1.26,HPG
2022-08-11,18.22,18.29,17.65,17.73,34352700,617403900.75,-1.66,HPG
2022-08-12,17.65,18.22,17.61,18.14,33797300,605140656.5,2.31,HPG
2022-08-15,18.26,18.33,18.03,18.18,31513400,573543880.0000001,0.22,HPG
2022-08-16,18.18,18.71,18.18,18.6,65490300,1206167600.25,2.31,HPG
2022-08-17,18.64,18.67,18.29,18.41,27443900,507780759.75000006,-1.02,HPG
2022-08-18,18.26,18.45,18.22,18.29,23215100,424952405.5,-0.65,HPG
2022-08-19,18.26,18.37,17.92,17.99,31457200,570476322.0,-1.64,HPG
2022-08-22,17.92,17.99,17.54,17.69,23798700,423259879.5,-1.67,HPG
2022-08-23,17.5,17.92,17.5,17.92,16687400,295533854.0,1.3,HPG
2022-08-24,17.92,17.99,17.8,17.8,12125400,216771838.49999997,-0.67,HPG
2022-08-25,17.99,18.22,17.88,18.07,18259100,329394164.0,1.52,HPG
2022-08-26,18.18,18.18,17.8,17.8,16469800,296291702.0,-1.49,HPG
2022-08-29,17.46,17.61,17.16,17.42,32468000,565349050.0,-2.13,HPG
2022-08-30,17.5,17.65,17.39,17.46,15309700,267919750.0,0.23,HPG
2022-08-31,17.42,17.54,17.23,17.42,14977400,260644203.5,-0.23,HPG
2022-09-05,17.46,18.26,17.46,18.11,26282100,468412727.24999994,3.96,HPG
2022-09-06,18.18,18.33,17.84,17.84,15332900,276720512.75,-1.49,HPG
2022-09-07,17.84,18.03,17.42,17.42,25025500,442388276.25000006,-2.35,HPG
2022-09-08,17.58,17.76,17.35,17.5,20365500,357363611.25,0.46,HPG
2022-09-09,17.69,18.03,17.5,18.03,26048100,463981781.25,3.03,HPG
2022-09-12,18.11,18.41,18.03,18.03,26248107,476271901.515,0.0,HPG
2022-09-13,17.99,18.18,17.8,17.95,14724638,264748991.24,-0.44,HPG
2022-09-14,17.61,18.03,17.61,17.95,27075092,481936637.6,0.0,HPG
2022-09-15,18.11,18.11,17.76,17.88,13756661,247138414.865,-0.39,HPG
2022-09-16,17.73,17.88,17.42,17.42,27529890,484870187.625,-2.57,HPG
2022-09-19,17.5,17.61,17.01,17.16,27500020,476300346.40000004,-1.49,HPG
2022-09-20,17.27,17.42,17.12,17.42,11527796,199517329.27,1.52,HPG
2022-09-21,17.35,17.39,17.2,17.35,9926454,171950999.415,-0.4,HPG
2022-09-22,17.2,17.5,17.16,17.42,11608395,201057401.4,0.4,HPG
2022-09-23,17.46,17.58,17.2,17.2,14606561,253569898.95999998,-1.26,HPG
2022-09-26,17.01,17.12,16.55,16.97,25891001,437881554.4125,-1.34,HPG
2022-09-27,17.01,17.04,16.74,16.97,9019898,152797072.11999997,0.0,HPG
2022-09-28,16.82,17.01,16.36,16.51,14080348,234789802.9,-2.71,HPG
2022-09-29,16.78,16.89,16.4,16.4,10339728,171820430.04,-0.67,HPG
2022-09-30,16.29,16.4,15.68,16.06,23383484,376649468.53,-2.07,HPG
2022-10-03,16.06,16.06,14.96,14.96,33589693,520976138.43,-6.85,HPG
2022-10-04,15.23,15.34,14.13,14.28,30526975,450120246.37500006,-4.55,HPG
2022-10-05,14.55,14.66,14.28,14.55,25327759,367505783.09000003,1.89,HPG
2022-10-06,14.62,14.62,13.64,13.64,37483856,529646885.28,-6.25,HPG
2022-10-07,13.37,13.48,12.92,13.33,36491332,484422432.3,-2.27,HPG
2022-10-10,13.11,14.09,13.03,13.9,25072982,339300128.91499996,4.28,HPG
2022-10-11,13.94,13.94,13.14,13.26,26460836,359073544.52,-4.6,HPG
2022-10-12,13.48,14.17,13.26,14.17,29014564,399530546.28,6.86,HPG
2022-10-13,14.24,14.85,14.05,14.77,24208372,350476705.63,4.23,HPG
2022-10-14,14.96,15.08,14.62,14.73,22599552,335546848.32,-0.27,HPG
2022-10-17,14.58,14.66,14.32,14.58,17068516,248090880.06,-1.02,HPG
2022-10-18,14.77,14.92,14.17,14.28,24397390,354616063.65,-2.06,HPG
2022-10-19,14.28,14.28,13.9,13.94,20245221,285457616.09999996,-2.38,HPG
2022-10-20,13.9,14.09,13.67,13.71,26040071,360459682.81750005,-1.65,HPG
2022-10-21,13.86,13.86,12.8,12.8,45174370,602174352.0999999,-6.64,HPG
2022-10-24,12.88,12.92,12.27,12.42,27988297,353282278.8825,-2.97,HPG
2022-10-25,12.42,13.26,12.16,12.95,31124038,395197472.50500005,4.27,HPG
2022-10-26,12.88,13.18,12.76,12.8,11251019,145194400.19500002,-1.16,HPG
2022-10-27,12.84,13.33,12.8,13.18,21375048,278677188.3,2.97,HPG
2022-10-28,13.18,13.37,12.73,12.73,31215964,405885571.91,-3.41,HPG
2022-10-31,11.86,12.12,11.86,11.86,66338365,791085002.6249999,-6.83,HPG
2022-11-01,11.93,12.12,11.21,11.36,81584646,950869049.13,-4.22,HPG
2022-11-02,11.36,11.89,11.36,11.63,40136638,463979535.28000003,2.38,HPG
2022-11-03,11.55,11.7,11.44,11.51,20641482,238409117.09999996,-1.03,HPG
2022-11-04,11.36,11.48,10.98,11.1,43904752,493050364.96000004,-3.56,HPG
2022-11-07,11.02,11.21,10.38,10.38,38281291,411428175.02250004,-6.49,HPG
2022-11-08,9.92,10.38,9.85,9.96,46290133,464174308.65749997,-4.05,HPG
2022-11-09,10.0,10.3,9.81,9.85,32797759,327649612.41,-1.1,HPG
2022-11-10,9.62,9.7,9.17,9.17,79765322,750990506.6300001,-6.9,HPG
2022-11-11,9.32,9.58,9.09,9.32,60729517,566454569.8175,1.64,HPG
2022-11-14,9.2,9.43,8.98,9.24,60282566,555353139.275,-0.86,HPG
2022-11-15,9.09,9.51,9.09,9.47,40430769,375601844.01000005,2.49,HPG
2022-11-16,9.32,10.11,8.94,10.11,34920301,335933295.61999995,6.76,HPG
2022-11-17,10.53,10.8,10.45,10.8,21525349,229137340.105,6.82,HPG
2022-11-18,11.06,11.51,10.8,11.44,99679984,1116665020.76,5.93,HPG
2022-11-21,11.51,11.55,11.17,11.33,31615926,360105397.14000005,-0.96,HPG
2022-11-22,11.1,11.7,10.95,11.21,43262031,486265228.44,-1.06,HPG
2022-11-23,11.14,11.25,10.45,10.45,30314308,328076598.33000004,-6.78,HPG
2022-11-24,10.38,10.91,10.3,10.87,31123292,330373744.58,4.02,HPG
2022-11-25,11.06,11.59,10.87,11.59,26543478,299344073.145,6.62,HPG
2022-11-28,11.82,12.39,11.82,12.39,58865341,712564952.8050001,6.9,HPG
2022-11-29,12.58,13.22,12.39,13.18,64328337,826136667.9225,6.38,HPG
2022-11-30,13.3,13.94,13.03,13.94,57742021,782548739.6025,5.77,HPG
2022-12-01,14.2,14.89,13.64,13.79,66616642,941293151.46,-1.08,HPG
2022-12-02,13.64,14.73,13.48,14.73,45705713,646507310.385,6.82,HPG
2022-12-05,15.0,15.45,14.77,15.15,46538699,702385314.6575,2.85,HPG
2022-12-06,15.08,15.11,14.09,14.09,62798971,916393984.3175001,-7.0,HPG
2022-12-07,13.64,14.51,13.41,13.83,34635127,479609921.1325,-1.85,HPG
2022-12-08,14.32,14.66,14.01,14.32,29957563,429216983.8825,3.54,HPG
2022-12-09,14.32,14.73,14.01,14.55,34560392,497756045.78,1.61,HPG
2022-12-12,14.55,14.81,14.09,14.09,35845597,515638912.845,-3.16,HPG
2022-12-13,14.09,14.39,13.83,14.39,24353126,345205561.05,2.13,HPG
2022-12-14,14.66,14.85,14.39,14.55,34297808,501176719.40000004,1.11,HPG
2022-12-15,14.47,14.89,14.47,14.66,20990952,306940195.61999995,0.76,HPG
2022-12-16,14.55,15.49,14.36,15.45,55405137,828999362.3625,5.39,HPG
2022-12-19,15.61,16.1,15.15,15.15,48060180,745052940.4499999,-1.94,HPG
2022-12-20,15.0,15.23,14.2,14.39,45566363,670053367.915,-5.02,HPG
2022-12-21,14.7,14.73,13.71,14.32,27712966,398096756.59000003,-0.49,HPG
2022-12-22,14.47,14.85,14.17,14.32,18972258,274196558.745,0.0,HPG
2022-12-23,14.28,14.32,13.71,13.9,24819632,348777878.68,-2.93,HPG
2022-12-26,13.86,13.86,12.95,12.95,31382368,420680643.04,-6.83,HPG
2022-12-27,12.95,13.83,12.95,13.83,23661449,316826802.11,6.8,HPG
2022-12-28,13.94,14.01,13.6,13.79,14317232,198078904.72,-0.29,HPG
2022-12-29,13.86,14.01,13.52,13.64,17428880,239777816.6,-1.09,HPG
2022-12-30,13.71,13.98,13.56,13.64,14457954,198399273.76500002,0.0,HPG
2023-01-03,13.86,14.58,13.79,14.58,28002477,397705179.5925,6.89,HPG
2023-01-04,14.73,15.0,14.62,14.7,20238379,298769069.9875,0.82,HPG
2023-01-05,14.7,15.15,14.51,15.0,21514174,319270342.16,2.04,HPG
2023-01-06,14.92,15.23,14.55,14.7,19639432,291645565.20000005,-2.0,HPG
2023-01-09,15.0,15.23,14.77,14.85,16192400,242278785.0,1.02,HPG
2023-01-10,14.85,15.23,14.55,15.0,26862967,400459680.55249995,1.01,HPG
2023-01-11,15.15,15.57,15.08,15.3,25723037,392919390.17499995,2.0,HPG
2023-01-12,15.23,15.34,15.08,15.19,20179348,306927883.08,-0.72,HPG
2023-01-13,15.34,15.42,15.08,15.11,19181562,292279050.97499996,-0.53,HPG
2023-01-16,15.15,15.64,15.11,15.34,22332412,341909227.71999997,1.52,HPG
2023-01-17,15.49,16.4,15.49,16.4,41612075,663504535.875,6.91,HPG
2023-01-18,16.67,16.7,16.33,16.44,25861024,427612031.84000003,0.24,HPG
2023-01-19,16.36,16.55,15.79,16.02,43951678,711138150.04,-2.55,HPG
2023-01-27,15.91,16.33,15.79,16.29,26536613,426708737.03999996,1.69,HPG
2023-01-30,16.44,16.82,16.17,16.48,42356101,697922654.2275001,1.17,HPG
2023-01-31,16.59,16.74,16.44,16.74,28117407,467522184.8924999,1.58,HPG
2023-02-01,16.82,17.16,15.91,15.98,51921554,855018190.495,-4.54,HPG
2023-02-02,16.06,16.44,15.98,16.14,25396828,410285756.34000003,1.0,HPG
2023-02-03,16.25,16.33,15.91,15.98,20963608,337880951.94,-0.99,HPG
2023-02-06,15.98,16.02,15.57,16.02,22290665,354365846.83750004,0.25,HPG
2023-02-07,16.02,16.06,14.92,14.96,43400365,672271653.85,-6.62,HPG
2023-02-08,14.96,15.98,14.96,15.79,33822546,521628215.68500006,5.55,HPG
2023-02-09,15.91,16.1,15.61,15.61,16349782,258449178.965,-1.14,HPG
2023-02-10,15.68,15.76,15.26,15.53,15835857,246366345.27749997,-0.51,HPG
2023-02-13,15.45,15.45,14.96,15.3,18750139,286689625.31,-1.48,HPG
2023-02-14,15.38,15.83,15.34,15.61,17300348,268847407.91999996,2.03,HPG
2023-02-15,15.61,15.95,15.34,15.76,20082870,314598158.55,0.96,HPG
2023-02-16,15.87,16.21,15.61,16.14,23923522,381759602.315,2.41,HPG
2023-02-17,16.14,16.17,15.91,15.91,12294342,197109038.11499998,-1.43,HPG
2023-02-20,15.91,16.59,15.91,16.59,24755857,402282676.25,4.27,HPG
2023-02-21,16.7,16.89,16.36,16.36,20653398,342381705.345,-1.39,HPG
2023-02-22,16.21,16.74,16.06,16.06,32644751,531048486.89250004,-1.83,HPG
2023-02-23,16.02,16.29,15.45,16.29,33600491,538027862.1375,1.43,HPG
2023-02-24,16.29,16.29,15.64,15.76,14604476,233598593.61999997,-3.25,HPG
2023-02-27,15.45,15.57,15.11,15.23,31325056,480526359.04,-3.36,HPG
2023-02-28,15.49,15.53,15.08,15.15,15225174,233135476.875,-0.53,HPG
2023-03-01,15.15,15.83,15.0,15.83,18627062,287834675.555,4.49,HPG
2023-03-02,15.91,15.98,15.61,15.61,8872489,139985695.1975,-1.39,HPG
2023-03-03,15.76,15.98,15.42,15.42,13614423,212997647.835,-1.22,HPG
2023-03-06,15.64,15.79,15.45,15.45,11372148,177206496.21,0.19,HPG
2023-03-07,15.61,16.17,15.57,15.98,29332840,464412189.3,3.43,HPG
2023-03-08,15.83,16.06,15.76,16.06,16164479,257459739.27249998,0.5,HPG
2023-03-09,16.06,16.33,16.06,16.06,23283259,375500759.52250004,0.0,HPG
2023-03-10,16.02,16.25,15.91,16.14,22466284,361257846.71999997,0.5,HPG
2023-03-13,15.95,16.21,15.83,15.98,20936991,334834828.5675,-0.99,HPG
2023-03-14,15.95,15.98,15.3,15.38,30875738,483282489.0450001,-3.75,HPG
2023-03-15,15.76,16.14,15.61,16.14,26788560,426272961.0,4.94,HPG
2023-03-16,15.91,15.98,15.53,15.79,30255725,478116094.3125,-2.17,HPG
2023-03-17,15.95,15.95,15.45,15.45,33964905,533249008.5,-2.15,HPG
2023-03-20,15.45,15.61,15.15,15.15,22998039,352789918.26,-1.94,HPG
2023-03-21,15.3,15.57,15.04,15.49,19069859,292722335.65,2.24,HPG
2023-03-22,15.57,15.61,15.26,15.38,12862864,198795563.12,-0.71,HPG
2023-03-23,15.3,15.45,15.19,15.45,10748158,164957354.905,0.46,HPG
2023-03-24,15.49,15.53,15.38,15.45,13694808,211755968.7,0.0,HPG
2023-03-27,15.45,15.83,15.42,15.76,20275804,316606679.46,2.01,HPG
2023-03-28,15.83,15.91,15.68,15.68,12334554,194577589.35,-0.51,HPG
2023-03-29,15.68,15.98,15.68,15.76,17949339,283150822.725,0.51,HPG
2023-03-30,15.91,16.02,15.72,15.76,20964474,332339324.085,0.0,HPG
2023-03-31,15.76,15.83,15.42,15.76,23777566,373129454.455,0.0,HPG
2023-04-03,15.95,15.98,15.79,15.91,21377967,340070010.05249995,0.95,HPG
2023-04-04,16.02,16.06,15.87,15.98,19873334,317625560.655,0.44,HPG
2023-04-05,15.98,16.29,15.87,16.29,25532123,411258671.22249997,1.94,HPG
2023-04-06,16.33,16.59,16.21,16.29,27853049,455536616.39500004,0.0,HPG
2023-04-07,16.29,16.36,15.98,16.06,18568535,300299632.28749996,-1.41,HPG
2023-04-10,16.1,16.17,15.61,15.68,26557356,421996386.84000003,-2.37,HPG
2023-04-11,15.68,15.79,15.61,15.76,14422264,226573767.44,0.51,HPG
2023-04-12,15.83,15.83,15.64,15.72,10644466,167703561.82999998,-0.25,HPG
2023-04-13,15.76,15.76,15.42,15.49,14719996,229742337.57,-1.46,HPG
2023-04-14,15.57,15.79,15.53,15.64,13612910,212803815.57500002,0.97,HPG
2023-04-17,15.61,15.83,15.61,15.79,9280313,145793717.23,0.96,HPG
2023-04-18,15.83,15.91,15.76,15.87,11576052,183393603.81,0.51,HPG
2023-04-19,15.95,15.95,15.76,15.76,10483969,166223328.49499997,-0.69,HPG
2023-04-20,15.76,15.83,15.72,15.76,6553528,103332752.74,0.0,HPG
2023-04-21,15.76,15.79,15.68,15.68,11148137,175332324.6675,-0.51,HPG
2023-04-24,15.68,15.76,15.57,15.64,10579651,165703783.7875,-0.26,HPG
2023-04-25,15.76,16.1,15.68,15.95,18470293,293169725.6425,1.98,HPG
2023-04-26,15.95,16.67,15.83,16.67,26830205,436795737.40000004,4.51,HPG
2023-04-27,16.67,16.67,16.36,16.44,17145094,283494129.29,-1.38,HPG
2023-04-28,16.44,16.51,16.21,16.4,15758312,258278733.68,-0.24,HPG
2023-05-04,16.25,16.36,16.06,16.14,16549829,268148604.3725,-1.59,HPG
2023-05-05,16.14,16.44,16.06,16.25,10793513,175097764.6425,0.68,HPG
2023-05-08,16.33,16.48,16.25,16.36,10458125,171042634.375,0.68,HPG
2023-05-09,16.36,16.78,16.36,16.51,22423012,370035755.53000003,0.92,HPG
2023-05-10,16.51,16.59,16.4,16.44,8746008,144177941.88,-0.42,HPG
2023-05-11,16.51,16.63,16.36,16.48,13648978,225139892.11,0.24,HPG
2023-05-12,16.48,17.04,16.36,16.93,45123846,753681037.815,2.73,HPG
2023-05-15,17.01,17.12,16.74,16.74,17703594,299234997.585,-1.12,HPG
2023-05-16,16.74,16.89,16.59,16.67,17812801,297874564.7225,-0.42,HPG
2023-05-17,16.67,16.74,16.48,16.51,26005532,431691831.20000005,-0.96,HPG
2023-05-18,16.59,16.82,16.51,16.63,18617797,309753597.5875,0.73,HPG
2023-05-19,16.67,16.74,16.4,16.51,11520435,191008812.29999998,-0.72,HPG
2023-05-22,16.51,16.74,16.48,16.59,14875470,246635292.60000002,0.48,HPG
2023-05-23,16.63,16.7,16.36,16.44,13626699,225283401.21749997,-0.9,HPG
2023-05-24,16.59,16.59,16.14,16.14,20282151,331917401.11500007,-1.82,HPG
2023-05-25,16.14,16.25,16.06,16.06,13265005,213931368.13750002,-0.5,HPG
2023-05-26,16.14,16.21,15.79,15.98,16099796,258079729.88000003,-0.5,HPG
2023-05-29,16.14,16.25,16.06,16.25,11099584,179535771.20000002,1.69,HPG
2023-05-30,16.29,16.36,16.1,16.17,13466138,218555419.74,-0.49,HPG
2023-05-31,16.21,16.25,16.02,16.06,13094089,211273126.01500002,-0.68,HPG
2023-06-01,16.02,16.21,15.95,16.21,10843625,174555253.43750003,0.93,HPG
2023-06-02,16.29,16.51,16.25,16.36,18876879,308684163.84749997,0.93,HPG
2023-06-05,16.51,16.7,16.36,16.4,20053288,330728852.34,0.24,HPG
2023-06-06,16.44,16.55,16.33,16.48,11807137,194227403.65,0.49,HPG
2023-06-07,16.67,17.27,16.67,17.12,55534195,940332756.8375001,3.88,HPG
2023-06-08,17.2,17.54,17.2,17.27,42538792,736027448.5799999,0.88,HPG
2023-06-09,17.27,17.35,17.04,17.35,23882045,412024981.3625,0.46,HPG
2023-06-12,17.5,17.54,17.04,17.39,22228815,386058944.5125,0.23,HPG
2023-06-13,17.42,17.76,17.35,17.73,36962266,649242202.2900001,1.96,HPG
2023-06-14,17.76,17.76,17.5,17.5,23485754,414053843.02000004,-1.3,HPG
2023-06-15,17.42,17.61,17.42,17.54,17479766,305852205.58500004,0.23,HPG
2023-06-16,17.61,18.03,17.54,17.76,33028134,585753956.49,1.25,HPG
2023-06-19,17.76,17.8,17.65,17.69,13187994,233757193.65,-0.39,HPG
2023-06-20,17.69,17.92,17.65,17.92,14615348,260080117.66000003,1.3,HPG
2023-06-21,17.95,18.67,17.8,18.64,35625023,650691045.095,4.02,HPG
2023-06-22,18.71,18.9,18.45,18.83,23051612,431583805.67,1.02,HPG
2023-06-23,18.83,19.36,18.75,19.24,29173843,555615839.935,2.18,HPG
2023-06-26,19.24,19.32,18.71,19.09,20413189,389687778.01,-0.78,HPG
2023-06-27,19.2,19.54,19.01,19.54,19957295,385624832.6375,2.36,HPG
2023-06-28,19.7,20.23,19.62,20.15,30336920,604463130.9999999,3.12,HPG
2023-06-29,20.19,20.23,19.54,19.54,36818245,731762619.375,-3.03,HPG
2023-06-30,19.47,19.85,19.43,19.81,23081616,453322938.24,1.38,HPG
2023-07-03,19.85,20.04,19.62,19.85,17066212,338593646.08000004,0.2,HPG
2023-07-04,19.81,19.89,19.62,19.89,19737741,390856616.15250003,0.2,HPG
2023-07-05,20.0,20.61,19.89,20.42,31821993,643758918.39,2.66,HPG
2023-07-06,20.38,20.57,20.08,20.45,27624517,562711411.2900001,0.15,HPG
2023-07-07,20.38,20.79,20.08,20.79,22629342,464127804.41999996,1.66,HPG
2023-07-10,20.79,21.17,20.72,20.98,24286165,507945140.97499996,0.91,HPG
2023-07-11,21.06,21.25,20.64,20.68,24030294,502413371.80499995,-1.43,HPG
2023-07-12,20.68,20.79,20.19,20.45,27776627,570184710.7425,-1.11,HPG
2023-07-13,20.83,20.83,20.38,20.49,14016102,289187224.5149999,0.2,HPG
2023-07-14,20.57,20.83,20.49,20.83,17089358,353407923.44,1.66,HPG
2023-07-17,20.98,21.02,20.61,20.68,12546558,261250703.95499998,-0.72,HPG
2023-07-18,20.68,20.72,20.49,20.61,12410918,255975183.75,-0.34,HPG
2023-07-19,20.53,20.98,20.49,20.76,15390616,318431845.04,0.73,HPG
2023-07-20,20.68,21.36,20.68,21.36,30882141,649142603.8199999,2.89,HPG
2023-07-21,21.48,21.51,21.29,21.51,18469427,396123035.58250004,0.7,HPG
2023-07-24,21.55,21.67,21.21,21.4,17177312,368582172.24000007,-0.51,HPG
2023-07-25,21.4,21.48,21.21,21.4,20236835,432511756.0375,0.0,HPG
2023-07-26,21.4,21.55,21.33,21.51,22877714,490669771.01500005,0.51,HPG
2023-07-27,21.51,21.74,21.29,21.51,21329428,458849319.84999996,0.0,HPG
2023-07-28,21.51,21.67,21.33,21.44,22714371,488075046.8625,-0.33,HPG
2023-07-31,21.36,21.4,20.72,21.36,45551883,966155438.4300001,-0.37,HPG
2023-08-01,21.29,21.29,20.83,20.83,28023076,590165980.56,-2.48,HPG
2023-08-02,20.76,21.1,20.64,20.83,18537961,386192072.53249997,0.0,HPG
2023-08-03,20.72,20.83,20.08,20.34,58051701,1189624482.7425,-2.35,HPG
2023-08-04,20.3,20.83,20.3,20.72,22184255,455609137.06249994,1.87,HPG
2023-08-07,20.87,21.02,20.68,20.87,23106096,481993162.56,0.72,HPG
2023-08-08,20.91,21.14,20.57,20.61,25583863,532336229.37249994,-1.25,HPG
2023-08-09,20.61,21.1,20.49,21.06,42678531,888353622.7650001,2.18,HPG
2023-08-10,21.14,21.14,20.68,20.72,17074796,357204732.32000005,-1.61,HPG
2023-08-11,20.76,21.02,20.57,20.98,23393495,487344984.5875,1.25,HPG
2023-08-14,21.06,21.48,20.95,21.33,44967169,953528818.645,1.67,HPG
2023-08-15,21.33,21.4,21.1,21.17,17950361,381445171.25,-0.75,HPG
2023-08-16,21.17,21.21,20.95,21.17,15004683,316973928.375,0.0,HPG
2023-08-17,21.21,21.74,21.21,21.29,46626489,996058371.2624998,0.57,HPG
2023-08-18,21.14,21.21,19.85,20.08,46375518,953944405.26,-5.68,HPG
2023-08-21,20.04,20.11,19.62,19.85,31459459,626200531.395,-1.15,HPG
2023-08-22,19.85,19.96,19.01,19.81,35193240,691811115.3000001,-0.2,HPG
2023-08-23,19.96,20.04,19.43,19.43,21785413,429499417.295,-1.92,HPG
2023-08-24,19.43,19.92,19.39,19.92,16604349,326524523.085,2.52,HPG
2023-08-25,19.85,20.0,19.66,19.66,21857175,432608136.1875,-1.31,HPG
2023-08-28,19.7,20.34,19.7,20.34,22830709,457070794.18,3.46,HPG
2023-08-29,20.38,20.57,20.23,20.45,17980997,366947196.27750003,0.54,HPG
2023-08-30,20.45,20.64,20.26,20.61,20154472,412965131.28000003,0.78,HPG
2023-08-31,20.76,21.14,20.68,20.91,25946856,541575751.86,1.46,HPG
2023-09-05,21.06,21.17,20.64,21.06,24514770,514381161.52500004,0.72,HPG
2023-09-06,21.02,21.97,20.76,21.97,52603239,1127287411.77,4.32,HPG
2023-09-07,21.97,22.2,21.59,21.7,33692821,736693531.1650001,-1.23,HPG
2023-09-08,21.59,22.08,21.51,21.78,33810390,735037878.6,0.37,HPG
2023-09-11,21.97,22.01,21.02,21.21,47716515,1028410189.5375001,-2.62,HPG
2023-09-12,21.21,21.78,20.98,21.78,22627180,485070171.25,2.69,HPG
2023-09-13,21.82,22.27,21.4,21.51,49212652,1070375181.0000001,-1.24,HPG
2023-09-14,21.51,21.63,21.02,21.06,34694116,739158141.38,-2.09,HPG
2023-09-15,21.14,21.29,20.91,20.91,24759459,521496105.1875,-0.71,HPG
2023-09-18,20.91,21.29,20.61,20.91,20904221,437525345.53,0.0,HPG
2023-09-19,21.21,21.33,20.83,21.33,21041176,445546901.79999995,2.01,HPG
2023-09-20,21.33,21.63,21.25,21.51,26611234,570278744.62,0.84,HPG
2023-09-21,21.51,22.04,21.33,21.51,42936550,927322138.625,0.0,HPG
2023-09-22,21.02,21.17,20.26,20.68,50601830,1051632531.9749999,-3.86,HPG
2023-09-25,20.45,20.83,19.47,19.7,36891233,741974923.7125,-4.74,HPG
2023-09-26,19.58,20.3,19.58,19.85,30849974,611677859.485,0.76,HPG
2023-09-27,19.81,20.23,19.81,20.08,20332879,406301754.61749995,1.16,HPG
2023-09-28,20.15,20.34,19.85,20.15,16571772,333465482.07,0.35,HPG
2023-09-29,20.3,20.34,19.89,19.92,15025050,302191318.125,-1.14,HPG
2023-10-02,19.92,20.04,19.7,19.85,11421182,227024545.20499998,-0.35,HPG
2023-10-03,19.77,19.77,18.71,18.79,40656275,783039856.4999999,-5.34,HPG
2023-10-04,18.56,19.32,18.18,19.13,21101921,396663359.9975,1.81,HPG
2023-10-05,19.24,19.32,18.83,18.86,10432613,198871685.3125,-1.41,HPG
2023-10-06,18.83,19.17,18.67,18.9,15257421,288250826.24249995,0.21,HPG
2023-10-09,18.9,19.39,18.9,19.32,11439444,218807965.10999998,2.22,HPG
2023-10-10,19.47,19.89,19.39,19.7,20013352,392511866.1,1.97,HPG
2023-10-11,19.81,19.89,19.54,19.85,13510293,267132268.3425,0.76,HPG
2023-10-12,19.92,19.92,19.39,19.54,22066027,434535236.69750005,-1.56,HPG
2023-10-13,19.39,19.51,18.98,19.51,19579926,378822618.2850001,-0.15,HPG
2023-10-16,19.51,19.54,18.94,18.94,16214426,311843948.04499996,-2.92,HPG
2023-10-17,19.09,19.28,18.79,18.79,14711646,279337378.425,-0.79,HPG
2023-10-18,18.79,18.9,17.58,18.18,30941169,568157215.7624999,-3.25,HPG
2023-10-19,18.26,18.33,17.76,17.95,20817862,376282855.65000004,-1.27,HPG
2023-10-20,17.95,18.45,17.69,18.45,16376045,296979576.07500005,2.79,HPG
2023-10-23,18.45,18.45,17.95,18.18,11956440,218294703.3,-1.46,HPG
2023-10-24,18.22,18.48,17.92,18.18,9719646,176897557.20000002,0.0,HPG
2023-10-25,18.22,18.64,18.22,18.22,12068922,221162995.65,0.22,HPG
2023-10-26,18.03,18.07,17.12,17.27,31049018,547161319.7049999,-5.21,HPG
2023-10-27,17.61,17.8,17.31,17.69,15022932,264441160.53,2.43,HPG
2023-10-30,17.69,17.99,17.42,17.42,16180859,285268544.17,-1.53,HPG
2023-10-31,17.8,17.8,17.35,17.42,20798250,365893213.125,0.0,HPG
2023-11-01,17.42,18.14,17.39,18.14,19151053,340362089.4425,4.13,HPG
2023-11-02,18.33,19.39,18.26,19.13,26653194,500480350.335,5.46,HPG
2023-11-03,19.24,19.32,18.75,19.01,20508387,391300023.96000004,-0.63,HPG
2023-11-06,19.2,19.62,19.09,19.51,20389981,394648082.255,2.63,HPG
2023-11-07,19.54,19.85,19.28,19.54,19872495,388556958.4875,0.15,HPG
2023-11-08,19.54,20.42,19.39,20.42,34863736,695270055.1800001,4.5,HPG
2023-11-09,20.42,20.76,20.15,20.23,31376600,639768874.0,-0.93,HPG
2023-11-10,20.0,20.53,19.96,20.08,28039532,564786273.31,-0.74,HPG
2023-11-13,20.08,20.91,20.08,20.61,44016605,898819074.0999999,2.64,HPG
2023-11-14,20.76,20.83,20.23,20.45,23269182,478588900.7850001,-0.78,HPG
2023-11-15,20.87,21.06,20.45,20.45,34627351,717045870.8325,0.0,HPG
2023-11-16,20.34,20.61,20.3,20.61,16268486,332934565.99,0.78,HPG
2023-11-17,20.61,20.76,19.92,20.08,38545535,784112545.7375001,-2.57,HPG
2023-11-20,19.77,20.38,19.77,20.19,18258656,365675233.04,0.55,HPG
2023-11-21,20.45,20.83,20.42,20.49,26712452,548874107.47,1.49,HPG
2023-11-22,20.45,20.61,20.38,20.61,17022639,349176882.4875,0.59,HPG
2023-11-23,20.68,20.72,19.58,19.58,21692399,436884915.86,-5.0,HPG
2023-11-24,19.7,20.0,19.36,20.0,26238500,518603952.5,2.15,HPG
2023-11-27,20.08,20.26,19.85,19.92,16731713,335094382.1075001,-0.4,HPG
2023-11-28,20.0,20.23,19.73,20.23,18870086,378298049.08500004,1.56,HPG
2023-11-29,20.23,20.53,20.19,20.45,22512100,458121235.00000006,1.09,HPG
2023-11-30,20.53,20.61,20.11,20.11,21215143,431516008.62,-1.66,HPG
2023-12-01,20.3,20.53,20.04,20.38,15407548,312965818.75,1.34,HPG
2023-12-04,20.61,21.02,20.49,20.83,42364507,878533963.9124999,2.21,HPG
2023-12-05,20.83,20.87,20.57,20.64,22519458,466772065.695,-0.91,HPG
2023-12-06,20.64,20.91,20.61,20.91,18657441,387468405.9675,1.31,HPG
2023-12-07,20.95,21.14,20.42,20.91,49444696,1031169135.08,0.0,HPG
2023-12-08,21.06,21.4,20.83,20.98,52799031,1112343585.5925,0.33,HPG
2023-12-11,20.98,21.06,20.68,20.83,17852876,372901947.45,-0.71,HPG
2023-12-12,20.83,21.36,20.83,21.17,31693150,667061574.625,1.63,HPG
2023-12-13,21.29,21.36,20.68,20.72,33356819,700910159.2375,-2.13,HPG
2023-12-14,20.87,20.87,20.49,20.49,31784558,657304659.4399999,-1.11,HPG
2023-12-15,20.53,20.61,20.26,20.3,34693422,708613144.35,-0.93,HPG
2023-12-18,20.38,20.45,20.15,20.15,14883440,301873371.8,-0.74,HPG
2023-12-19,20.15,20.61,20.11,20.61,20502049,417626738.12999994,2.28,HPG
2023-12-20,20.61,20.72,20.53,20.61,17666787,364244980.97249997,0.0,HPG
2023-12-21,20.53,20.68,20.42,20.61,14312119,294257166.64000005,0.0,HPG
2023-12-22,20.61,20.72,20.49,20.49,17434981,358768321.5275,-0.58,HPG
2023-12-25,20.57,20.91,20.57,20.79,20414974,422794111.54,1.46,HPG
2023-12-26,20.76,21.14,20.76,21.06,33753533,706461445.69,1.3,HPG
2023-12-27,21.1,21.21,21.02,21.02,19860170,418801334.875,-0.19,HPG
2023-12-28,21.02,21.36,20.95,21.17,31321948,661676151.5,0.71,HPG
2023-12-29,21.17,21.29,21.06,21.17,20475453,433516528.6425,0.0,HPG
2024-01-02,21.29,21.33,20.79,20.79,22196509,467236514.4499999,-1.79,HPG
2024-01-03,20.76,21.06,20.76,21.06,18581664,388542594.24,1.3,HPG
2024-01-04,21.06,21.29,20.98,21.02,38548706,812895837.775,-0.19,HPG
2024-01-05,21.02,21.14,20.87,21.06,17340693,364544718.59250003,0.19,HPG
2024-01-08,21.17,21.4,21.1,21.1,31258576,662447371.8800001,0.19,HPG
2024-01-09,21.14,21.17,20.83,20.98,28631164,602113378.9200001,-0.57,HPG
2024-01-10,20.98,21.02,20.64,20.72,32654545,680520717.8,-1.24,HPG
2024-01-11,20.79,20.95,20.76,20.83,15271976,318153440.02,0.53,HPG
2024-01-12,20.72,20.79,20.49,20.57,28640291,591207206.9675,-1.25,HPG
2024-01-15,20.61,20.79,20.53,20.53,12506342,257818240.33,-0.19,HPG
2024-01-16,20.53,21.06,20.49,21.06,19773999,411002569.215,2.58,HPG
2024-01-17,21.1,21.17,20.95,20.95,23419285,492800304.6125,-0.52,HPG
2024-01-18,20.98,21.1,20.91,20.95,12645044,265356248.34,0.0,HPG
2024-01-19,21.02,21.14,20.91,21.06,14866159,312672489.16749996,0.53,HPG
2024-01-22,21.21,21.7,21.1,21.44,66094584,1411945550.6999998,1.8,HPG
2024-01-23,21.55,21.59,21.4,21.48,21686564,466369558.82,0.19,HPG
2024-01-24,21.44,21.59,21.4,21.4,16144379,346418012.39250004,-0.37,HPG
2024-01-25,21.4,21.51,21.21,21.4,15234746,325718869.48,0.0,HPG
2024-01-26,21.51,21.59,21.4,21.48,14380956,309118649.22,0.37,HPG
2024-01-29,21.48,21.51,21.21,21.21,21583456,460860744.24,-1.26,HPG
2024-01-30,21.21,21.29,21.1,21.21,17536929,371826737.1225,0.0,HPG
2024-01-31,21.17,21.29,21.02,21.02,24464533,516813259.625,-0.9,HPG
2024-02-01,21.02,21.29,20.98,21.1,10642909,224538772.62750003,0.38,HPG
2024-02-02,20.98,21.29,20.98,21.14,14168885,298928051.2875,0.19,HPG
2024-02-05,21.14,21.44,21.14,21.21,16238284,344779365.03000003,0.33,HPG
2024-02-06,21.33,21.4,21.21,21.25,14667973,312391154.9675,0.19,HPG
2024-02-07,21.25,21.44,21.25,21.33,13815720,294516611.09999996,0.38,HPG
2024-02-15,21.44,21.89,21.4,21.74,37002180,799894626.1499999,1.92,HPG
2024-02-16,21.78,21.82,21.67,21.67,16729914,363624680.79,-0.32,HPG
2024-02-19,21.7,22.27,21.55,22.12,42298335,926756519.85,2.08,HPG
2024-02-20,22.12,22.23,22.01,22.12,21405084,473480458.08000004,0.0,HPG
2024-02-21,22.04,22.08,21.74,21.82,31597047,692607270.24,-1.36,HPG
2024-02-22,21.74,21.82,21.63,21.63,22423703,486706473.61499995,-0.87,HPG
2024-02-23,21.63,21.86,21.51,21.51,27315024,590755681.5600001,-0.55,HPG
2024-02-26,21.51,21.82,21.44,21.82,19232263,416330413.2925,1.44,HPG
2024-02-27,21.89,23.07,21.82,22.99,86882418,1949858665.965,5.36,HPG
2024-02-28,23.03,23.45,22.84,23.18,35225601,814592023.125,0.83,HPG
2024-02-29,23.29,23.6,23.11,23.48,33602603,785292832.11,1.29,HPG
2024-03-01,23.64,23.64,23.22,23.37,26977136,633085939.08,-0.47,HPG
2024-03-04,23.48,23.79,23.26,23.33,28600714,671115754.01,-0.17,HPG
2024-03-05,23.33,23.71,23.26,23.6,29934805,702719547.375,1.16,HPG
2024-03-06,23.56,23.6,23.11,23.33,28078693,657041416.1999999,-1.14,HPG
2024-03-07,23.26,23.75,23.18,23.48,32275896,755820794.58,0.64,HPG
2024-03-08,23.48,23.52,22.92,22.95,47338238,1099075540.765,-2.26,HPG
2024-03-11,22.95,23.18,22.58,22.65,30439370,695235210.7999998,-1.31,HPG
2024-03-12,22.61,23.03,22.58,22.88,30148985,686643133.375,1.02,HPG
2024-03-13,22.88,23.37,22.8,23.33,29380668,678546527.4599999,1.97,HPG
2024-03-14,23.41,23.41,22.92,22.99,30792542,713848104.9150001,-1.46,HPG
2024-03-15,22.99,23.26,22.73,22.8,35837317,822287238.565,-0.83,HPG
2024-03-18,22.84,22.88,21.97,22.42,50128928,1129279425.52,-1.67,HPG
2024-03-19,22.35,23.18,22.27,22.58,26986377,609757188.3149999,0.71,HPG
2024-03-20,22.61,22.8,22.54,22.73,12979362,294242136.53999996,0.66,HPG
2024-03-21,22.99,23.14,22.8,22.92,19984496,458893989.4,0.84,HPG
2024-03-22,22.99,23.26,22.88,23.14,37402271,862776886.2925,0.96,HPG
2024-03-25,23.14,23.45,22.76,22.88,21366246,492652217.14500004,-1.12,HPG
2024-03-26,22.88,23.14,22.8,23.14,11986416,275567703.84,1.14,HPG
2024-03-27,23.41,23.56,23.18,23.18,24342964,567982207.5300001,0.17,HPG
2024-03-28,23.37,23.37,23.07,23.14,19124881,444414422.2375,-0.17,HPG
2024-03-29,23.18,23.18,22.92,22.92,14830426,341841319.3,-0.95,HPG
2024-04-01,22.88,22.99,22.69,22.8,20772986,474455000.24,-0.52,HPG
2024-04-02,22.65,23.03,22.58,23.03,26310579,600473189.2275,1.01,HPG
2024-04-03,22.99,23.07,22.69,22.69,21500994,491512722.84,-1.48,HPG
2024-04-04,22.69,22.76,22.39,22.42,26385240,595382940.6,-1.19,HPG
2024-04-05,22.31,22.54,22.16,22.31,24030078,536591641.73999995,-0.49,HPG
2024-04-08,22.31,22.58,22.2,22.42,16717695,374100219.8625,0.49,HPG
2024-04-09,22.42,22.65,22.39,22.65,9846188,221810000.17000005,1.03,HPG
2024-04-10,22.69,22.8,22.46,22.46,11145329,251912298.7225,-0.84,HPG
2024-04-11,22.31,22.84,22.31,22.65,19255412,433776293.8299999,0.85,HPG
2024-04-12,22.73,22.8,22.61,22.69,13925121,316204685.1075,0.18,HPG
2024-04-15,22.61,22.69,21.29,21.59,31131437,686292528.6650001,-4.85,HPG
2024-04-16,21.59,21.63,21.1,21.48,33449847,717499218.15,-0.51,HPG
2024-04-17,21.59,21.63,21.14,21.21,15597365,333666630.7625,-1.26,HPG
2024-04-19,21.06,21.48,20.83,21.06,26158064,552131335.88,-0.71,HPG
2024-04-22,21.36,21.36,21.1,21.21,12398648,263564259.86,0.71,HPG
2024-04-23,21.21,21.25,20.79,20.91,18376759,386647009.35999995,-1.41,HPG
2024-04-24,21.14,21.93,21.02,21.82,23062837,495332081.66749996,4.35,HPG
2024-04-25,21.74,21.74,21.44,21.63,11245215,243318339.5625,-0.87,HPG
2024-04-26,21.44,21.63,21.25,21.51,18314893,392991816.5475,-0.55,HPG
2024-05-02,21.51,21.51,21.25,21.48,7330111,157139254.56250003,-0.14,HPG
2024-05-03,21.48,22.04,21.48,21.7,16725291,362520682.425,1.02,HPG
2024-05-06,21.86,22.23,21.82,22.2,27119741,597380094.8774999,2.3,HPG
2024-05-07,22.27,22.88,22.16,22.84,30152936,679571795.1,2.88,HPG
2024-05-08,22.84,23.48,22.54,23.26,34306978,790089703.34,1.84,HPG
2024-05-09,23.41,23.41,22.76,23.07,19434034,450140812.52500004,-0.82,HPG
2024-05-10,23.18,23.22,22.69,23.07,18994649,437636712.96,0.0,HPG
2024-05-13,23.14,23.22,22.8,22.88,13182013,303318119.13,-0.82,HPG
2024-05-14,23.03,23.26,22.8,22.88,15673953,360383364.3525,0.0,HPG
2024-05-15,22.92,23.75,22.92,23.64,45136493,1052018810.5975001,3.32,HPG
2024-05-16,23.94,24.13,23.83,23.94,27420436,656993646.5600001,1.27,HPG
2024-05-17,23.94,23.94,23.6,23.94,28657113,683615430.615,0.0,HPG
2024-05-20,23.98,24.36,23.94,24.24,46513904,1122380503.52,1.25,HPG
2024-05-21,24.24,24.24,23.83,24.13,20879194,503397367.34,-0.45,HPG
2024-05-22,24.13,24.2,23.6,23.71,39799786,951612883.2600001,-1.74,HPG
2024-05-23,24.04,24.58,23.83,24.58,37896846,919282741.8449999,3.67,HPG
2024-05-24,24.42,24.58,23.75,24.08,30197105,730996419.2875,-2.03,HPG
2024-05-27,24.08,24.42,23.87,24.08,15778527,380459732.2875,0.0,HPG
2024-05-28,24.17,24.33,24.0,24.29,17576389,425304672.8275,0.87,HPG
2024-05-29,24.25,24.37,23.83,23.83,21619795,520388465.65000004,-1.89,HPG
2024-05-30,23.75,23.79,23.33,23.54,27283359,643955480.7975,-1.22,HPG
2024-05-31,23.67,24.0,23.37,23.83,17748524,420950617.97,1.23,HPG
2024-06-03,24.0,24.25,24.0,24.17,20647812,497715508.26,1.43,HPG
2024-06-04,24.17,24.83,24.17,24.42,39674519,967959077.3025,1.03,HPG
2024-06-05,24.42,24.58,24.25,24.37,19207537,468759940.485,-0.2,HPG
2024-06-06,24.37,24.71,24.08,24.42,20837091,508320834.945,0.21,HPG
2024-06-07,24.46,24.5,24.25,24.42,14893390,363510416.425,0.0,HPG
2024-06-10,24.5,24.54,24.29,24.42,20270733,495366037.6875,0.0,HPG
2024-06-11,24.5,24.71,24.21,24.25,27003982,659369730.485,-0.7,HPG
2024-06-12,24.17,24.67,24.17,24.67,19295443,471194718.06000006,1.73,HPG
2024-06-13,24.71,24.75,24.42,24.58,20563088,506160411.11999995,-0.36,HPG
2024-06-14,24.58,24.96,24.25,24.25,34310393,840947732.43,-1.34,HPG
2024-06-17,24.25,24.96,24.17,24.54,34389484,841854568.3199999,1.2,HPG
2024-06-18,24.58,24.75,24.5,24.5,16545599,406732187.4175,-0.16,HPG
2024-06-19,24.58,24.62,24.37,24.46,19187496,470237558.22,-0.16,HPG
2024-06-20,24.37,24.5,24.12,24.46,27788213,676990339.2125001,0.0,HPG
2024-06-21,24.46,24.46,24.17,24.21,14297102,347777006.15000004,-1.02,HPG
2024-06-24,24.17,24.25,23.54,23.92,37872553,907805095.4100001,-1.2,HPG
2024-06-25,23.83,24.21,23.75,23.92,16665373,398760712.4575,0.0,HPG
2024-06-26,23.96,24.33,23.83,24.08,19757460,475166913.0,0.67,HPG
2024-06-27,24.17,24.21,23.92,24.04,10087714,242962591.69,-0.17,HPG
2024-06-28,23.96,24.08,23.58,23.58,22218009,528788614.2,-1.91,HPG
2024-07-01,23.58,23.75,23.37,23.62,13583269,320293483.02000004,0.17,HPG
2024-07-02,23.62,24.04,23.54,23.92,21287052,506206096.55999994,1.27,HPG
2024-07-03,24.17,24.25,23.92,23.96,17279452,416002806.90000004,0.17,HPG
2024-07-04,24.04,24.21,23.83,23.92,9370324,224887776.0,-0.17,HPG
2024-07-05,23.92,24.12,23.83,23.87,12379504,296303428.24,-0.21,HPG
2024-07-08,23.92,24.21,23.87,24.0,18453505,442884120.0,0.54,HPG
2024-07-09,24.0,24.33,23.96,24.17,22579018,544493019.0699999,0.71,HPG
2024-07-10,24.25,24.58,24.12,24.12,31001479,752328391.6325,-0.21,HPG
2024-07-11,24.29,24.37,24.04,24.04,14527557,351348966.04499996,-0.33,HPG
2024-07-12,24.08,24.12,23.71,23.75,18069224,432125491.96,-1.21,HPG
2024-07-15,23.79,23.96,23.5,23.71,16310035,387200230.90000004,-0.17,HPG
2024-07-16,23.75,23.87,23.67,23.71,12341155,293102431.25,0.0,HPG
2024-07-17,23.79,23.83,23.0,23.5,25573686,601748831.58,-0.89,HPG
2024-07-18,23.5,23.71,23.37,23.67,20492770,482860893.125,0.72,HPG
2024-07-19,23.67,23.67,23.5,23.5,11877885,280139917.725,-0.72,HPG
2024-07-22,23.42,23.5,23.12,23.37,18424118,430249215.595,-0.55,HPG
2024-07-23,23.37,23.5,23.17,23.17,15071448,351202417.02000004,-0.86,HPG
2024-07-24,23.12,23.29,22.58,23.08,19254395,443188036.91249996,-0.39,HPG
2024-07-25,23.0,23.04,22.75,22.79,13334622,305296170.68999994,-1.26,HPG
2024-07-26,22.79,23.04,22.79,22.87,8818384,201698488.04000002,0.35,HPG
2024-07-29,23.04,23.42,23.0,23.25,15458145,358281155.7375,1.66,HPG
2024-07-30,23.33,23.5,23.25,23.25,15553762,362908151.865,0.0,HPG
2024-07-31,23.25,23.25,22.58,22.67,24314481,557713407.9375,-2.49,HPG
2024-08-01,22.92,23.04,22.17,22.25,30510117,689376093.615,-1.85,HPG
2024-08-02,22.21,22.75,22.08,22.71,17560447,394012529.5625,2.07,HPG
2024-08-05,22.33,22.37,21.5,21.62,45645266,1002141815.0300001,-4.8,HPG
2024-08-06,21.71,22.04,21.54,21.92,19776551,431178253.17749995,1.39,HPG
2024-08-07,22.04,22.04,21.62,21.71,15426972,337117905.63,-0.96,HPG
2024-08-08,21.62,21.75,21.29,21.33,21940263,471660803.8425,-1.75,HPG
2024-08-09,21.58,21.75,21.42,21.71,12134942,262296771.33,1.78,HPG
2024-08-12,21.71,21.75,21.42,21.54,12589646,271999301.83,-0.78,HPG
2024-08-13,21.58,21.62,21.0,21.17,26271625,560702156.5625,-1.72,HPG
2024-08-14,21.25,21.42,21.08,21.21,13709893,291198127.32000005,0.19,HPG
2024-08-15,21.21,21.21,21.0,21.0,16250512,342967055.76,-0.99,HPG
2024-08-16,21.0,21.42,20.83,21.33,36348653,768592267.685,1.57,HPG
2024-08-19,21.5,21.96,21.42,21.54,24443930,528111107.6499999,0.98,HPG
2024-08-20,21.67,21.83,21.5,21.5,20465987,442576968.875,-0.19,HPG
2024-08-21,21.54,21.87,21.5,21.79,24826883,538122689.025,1.35,HPG
2024-08-22,21.83,21.87,21.42,21.46,24051112,520586319.24000007,-1.51,HPG
2024-08-23,21.46,21.71,21.17,21.71,22423963,482395504.0375001,1.16,HPG
2024-08-26,21.79,22.0,21.62,21.67,21660542,471549999.34,-0.18,HPG
2024-08-27,21.67,21.71,21.42,21.46,12463767,268781135.3550001,-0.97,HPG
2024-08-28,21.54,21.62,21.37,21.42,18668043,401129573.96250004,-0.19,HPG
2024-08-29,21.5,21.62,21.33,21.33,16174288,346857606.16,-0.42,HPG
2024-08-30,21.42,21.46,21.25,21.25,17977045,383720025.525,-0.38,HPG
2024-09-04,21.08,21.21,20.92,21.04,19080426,401881472.625,-0.99,HPG
2024-09-05,21.12,21.12,20.83,20.87,22584753,473941041.705,-0.81,HPG
2024-09-06,20.87,21.17,20.62,21.17,22872838,479357502.38500005,1.44,HPG
2024-09-09,21.17,21.83,21.08,21.33,32665005,697479519.2624999,0.76,HPG
2024-09-10,21.46,21.54,20.96,20.96,15034285,319177870.55,-1.73,HPG
2024-09-11,20.96,21.29,20.87,21.12,14222396,299523659.76000005,0.76,HPG
2024-09-12,21.17,21.29,20.92,20.92,9046522,190655451.15000004,-0.95,HPG
2024-09-13,20.96,21.08,20.83,20.83,12436961,260243408.92499995,-0.43,HPG
2024-09-16,20.83,21.04,20.71,20.71,14586621,303729915.7725,-0.58,HPG
2024-09-17,20.75,21.04,20.67,21.04,13183955,275215060.625,1.59,HPG
2024-09-18,21.04,21.12,20.92,20.92,13246366,278173686.0,-0.57,HPG
2024-09-19,21.08,21.25,21.0,21.04,13688336,288721227.08000004,0.57,HPG
2024-09-20,21.25,21.71,21.21,21.37,44610751,954000910.1350001,1.57,HPG
2024-09-23,21.5,21.75,21.42,21.42,15527107,334182160.4075,0.23,HPG
2024-09-24,21.42,21.54,21.37,21.54,10658205,228805015.8375,0.56,HPG
2024-09-25,21.75,22.0,21.71,21.83,41032922,895440940.345,1.35,HPG
2024-09-26,21.92,22.04,21.71,21.71,21761557,475381212.66499996,-0.55,HPG
2024-09-27,21.79,21.92,21.58,21.71,30557451,664624559.25,0.0,HPG
2024-09-30,21.83,22.17,21.79,21.96,37445314,821456575.875,1.15,HPG
2024-10-01,22.33,22.5,22.21,22.29,37876498,845876891.5849998,1.5,HPG
2024-10-02,22.25,22.25,21.92,21.92,21303476,470487267.46000004,-1.66,HPG
2024-10-03,22.04,22.21,21.75,21.83,26814467,588778659.1525,-0.41,HPG
2024-10-04,21.83,22.08,21.75,21.83,17564765,384185322.4625,0.0,HPG
2024-10-07,22.0,22.08,21.83,22.0,12476892,274210893.93,0.78,HPG
2024-10-08,22.0,22.58,21.96,22.46,38191818,849767950.5,2.09,HPG
2024-10-09,22.62,22.92,22.54,22.92,41639882,947307315.5000001,2.05,HPG
2024-10-10,23.0,23.08,22.71,22.71,23844140,545434702.5,-0.92,HPG
2024-10-11,22.79,22.87,22.5,22.75,15775481,358537244.4275,0.18,HPG
2024-10-14,22.79,22.87,22.54,22.54,17989883,408100495.8549999,-0.92,HPG
2024-10-15,22.83,22.87,22.62,22.62,20172673,458625720.65500003,0.35,HPG
2024-10-16,22.62,22.75,22.58,22.58,11638271,263403168.4075,-0.18,HPG
2024-10-17,22.62,22.71,22.29,22.71,20575549,464647335.2925001,0.58,HPG
2024-10-18,22.71,22.75,22.46,22.46,16254444,367269162.18,-1.1,HPG
2024-10-21,22.46,22.54,22.25,22.29,13909844,311371857.94,-0.76,HPG
2024-10-22,22.21,22.37,22.08,22.21,18330635,407260883.1125,-0.36,HPG
2024-10-23,22.21,22.25,21.96,22.04,13617216,301144731.84000003,-0.77,HPG
2024-10-24,22.08,22.25,21.96,22.04,15908431,351297927.55749995,0.0,HPG
2024-10-25,22.17,22.21,22.04,22.04,9453996,209075121.54000002,0.0,HPG
2024-10-28,22.08,22.46,22.08,22.29,11941974,265440227.08499998,1.13,HPG
2024-10-29,22.33,22.62,22.25,22.54,15745226,353244145.31000006,1.12,HPG
2024-10-30,22.54,22.58,22.33,22.5,11074326,249033905.92499998,-0.18,HPG
2024-10-31,22.54,22.54,22.33,22.42,13332393,299412215.7975,-0.36,HPG
2024-11-01,22.33,22.37,22.04,22.12,13212705,293520241.57500005,-1.34,HPG
2024-11-04,22.12,22.12,21.79,21.92,18321430,402842442.125,-0.9,HPG
2024-11-05,21.92,22.12,21.83,22.08,8102496,178153630.8,0.73,HPG
2024-11-06,22.21,22.62,22.12,22.46,21004956,469513278.99,1.72,HPG
2024-11-07,22.58,22.75,22.46,22.46,15996565,360922497.8125,0.0,HPG
2024-11-08,22.67,22.92,22.5,22.5,24778767,561177125.6325,0.18,HPG
2024-11-11,22.54,23.08,22.46,23.08,40900657,932125973.03,2.58,HPG
2024-11-12,23.12,23.25,22.75,22.92,23977950,551732629.5,-0.69,HPG
2024-11-13,22.67,22.83,22.37,22.54,22299796,504031139.09,-1.66,HPG
2024-11-14,22.54,22.58,21.92,21.92,26584281,591234409.4399999,-2.75,HPG
2024-11-15,21.92,21.96,21.58,21.58,27622921,601074760.96,-1.55,HPG
2024-11-18,21.67,21.71,21.25,21.5,20617517,443946684.80249995,-0.37,HPG
2024-11-19,21.54,21.67,21.21,21.21,15855294,339422206.305,-1.35,HPG
2024-11-20,21.17,21.67,21.04,21.33,22767490,485004455.725,0.57,HPG
2024-11-21,21.37,21.62,21.29,21.54,12784099,274282844.04499996,0.98,HPG
2024-11-22,21.58,21.87,21.54,21.75,17276669,374644567.26500005,0.97,HPG
2024-11-25,21.75,21.92,21.71,21.92,12839515,280222414.875,0.78,HPG
2024-11-26,21.92,22.08,21.83,21.96,13190635,289501461.66249996,0.18,HPG
2024-11-27,21.96,22.04,21.75,21.92,7974789,174787437.9075,-0.18,HPG
2024-11-28,22.04,22.29,21.92,22.0,14139732,311957837.25,0.36,HPG
2024-11-29,22.04,22.29,21.92,22.29,13886852,307385469.02,1.32,HPG
2024-12-02,22.46,22.62,22.29,22.42,18590525,417310809.9375,0.58,HPG
2024-12-03,22.37,22.5,22.17,22.5,15823157,354201369.44500005,0.36,HPG
2024-12-04,22.37,22.37,22.21,22.25,12517041,279130014.3,-1.11,HPG
2024-12-05,22.25,23.21,22.0,23.21,44772623,1014883431.8525002,4.31,HPG
2024-12-06,23.21,23.25,22.92,23.0,23768664,548937295.0799999,-0.9,HPG
2024-12-09,23.04,23.25,22.92,23.04,15967778,368256880.125,0.17,HPG
2024-12-10,23.08,23.5,23.0,23.25,32715496,759244873.42,0.91,HPG
2024-12-11,23.25,23.46,23.0,23.12,17045103,395574227.87250006,-0.56,HPG
2024-12-12,23.12,23.25,22.79,22.92,20976380,482876267.59999996,-0.87,HPG
2024-12-13,22.75,22.83,22.58,22.67,17278081,392342024.3075,-1.09,HPG
2024-12-16,22.67,22.79,22.37,22.5,16666364,376368165.03,-0.75,HPG
2024-12-17,22.5,22.58,22.37,22.5,10816933,243245780.8375,0.0,HPG
2024-12-18,22.5,22.79,22.46,22.79,12801871,289770350.085,1.29,HPG
2024-12-19,22.5,22.62,22.33,22.37,30343905,681372386.7750001,-1.84,HPG
2024-12-20,22.37,22.46,22.25,22.25,13753770,307156068.525,-0.54,HPG
2024-12-23,22.29,22.54,22.29,22.5,12907390,289190072.95,1.12,HPG
2024-12-24,22.42,22.42,22.17,22.25,13471873,300624845.995,-1.11,HPG
2024-12-25,22.29,22.62,22.29,22.62,17153771,385187927.80499995,1.66,HPG
2024-12-26,22.62,22.67,22.37,22.5,9982189,224998540.06000003,-0.53,HPG
2024-12-27,22.5,22.5,22.33,22.37,11397592,255591000.6,-0.58,HPG
2024-12-30,22.33,22.37,22.21,22.29,12176491,271535749.29999995,-0.36,HPG
2024-12-31,22.29,22.29,22.17,22.21,10258083,228139765.92000002,-0.36,HPG
2025-01-02,22.25,22.54,22.25,22.5,14970526,335115224.51,1.31,HPG
2025-01-03,22.42,22.5,22.17,22.17,13208512,294747945.28000003,-1.47,HPG
2025-01-06,22.17,22.25,21.71,21.71,15267581,335276078.76,-2.07,HPG
2025-01-07,21.79,22.0,21.71,21.71,14414801,314278698.8025,0.0,HPG
2025-01-08,21.71,21.87,21.62,21.87,12963197,282176390.69750005,0.74,HPG
2025-01-09,21.92,21.92,21.58,21.67,9252679,201453953.5275,-0.91,HPG
2025-01-10,21.67,21.75,21.29,21.29,14290074,307236591.0,-1.75,HPG
2025-01-13,21.29,21.71,21.21,21.58,13586454,291395472.165,1.36,HPG
2025-01-14,21.62,21.67,21.5,21.54,7670367,165545695.77750003,-0.19,HPG
2025-01-15,21.67,21.87,21.58,21.83,11228889,244087974.63750002,1.35,HPG
2025-01-16,21.92,22.04,21.71,21.92,11215124,245583177.79000002,0.41,HPG
2025-01-17,21.92,22.08,21.75,22.08,13956621,306452505.6075,0.73,HPG
2025-01-20,22.08,22.29,22.04,22.04,9665010,213717533.62499997,-0.18,HPG
2025-01-21,22.17,22.17,21.83,21.92,10429273,229678664.6425,-0.54,HPG
2025-01-22,22.0,22.0,21.79,21.79,10285189,225194213.15499997,-0.59,HPG
2025-01-23,21.83,22.29,21.79,22.21,15800444,348083781.32,1.93,HPG
2025-01-24,22.21,22.21,22.04,22.12,10409008,230507482.16000003,-0.41,HPG
2025-02-03,22.08,22.17,21.87,22.0,16987354,374231408.62,-0.54,HPG
2025-02-04,22.08,22.5,22.04,22.37,17370750,386455760.62500006,1.68,HPG
2025-02-05,22.37,22.5,22.29,22.33,14477772,323903954.07,-0.18,HPG
2025-02-06,22.33,22.46,22.29,22.33,13545529,302776436.97249997,0.0,HPG
2025-02-07,22.33,22.33,22.17,22.21,12556995,279518708.7,-0.54,HPG
2025-02-10,22.08,22.08,21.17,21.17,61143342,1322224770.75,-4.68,HPG
2025-02-11,21.21,21.75,21.21,21.75,28914141,621075748.6800001,2.74,HPG
2025-02-12,21.83,21.83,21.54,21.54,13674965,296541616.0249999,-0.97,HPG
2025-02-13,21.62,21.67,21.54,21.58,9507535,205386524.83750004,0.19,HPG
2025-02-14,21.75,21.92,21.67,21.75,18592795,404811629.1375,0.79,HPG
2025-02-17,21.79,21.87,21.71,21.79,14380031,313340875.49,0.18,HPG
2025-02-18,21.96,22.17,21.92,22.12,24951942,550003181.5350001,1.51,HPG
2025-02-19,22.17,22.17,22.0,22.08,13664314,302049660.97,-0.18,HPG
2025-02-20,22.12,22.17,22.08,22.12,11920169,263703938.70250002,0.18,HPG
2025-02-21,22.12,22.17,22.0,22.04,11076712,244601492.74000004,-0.36,HPG
2025-02-24,23.58,23.58,22.96,23.08,73928603,1722536449.9,4.72,HPG
2025-02-25,23.0,23.08,22.67,22.92,31597535,724136508.3625001,-0.69,HPG
2025-02-26,23.0,23.29,22.96,23.12,31840327,735272751.2475001,0.87,HPG
2025-02-27,23.17,23.71,23.0,23.71,51151649,1196820707.4775,2.55,HPG
2025-02-28,23.67,23.67,23.29,23.33,24230428,569172753.7199999,-1.6,HPG
2025-03-03,23.37,23.54,23.33,23.37,20678579,483930445.0475,0.17,HPG
2025-03-04,23.37,23.37,23.04,23.21,27441800,637953245.5000001,-0.68,HPG
2025-03-05,23.21,23.25,22.96,22.96,30401582,702124536.29,-1.08,HPG
2025-03-06,23.0,23.29,23.0,23.29,36989136,856113552.7199999,1.44,HPG
2025-03-07,23.33,23.42,23.12,23.37,33148420,772689670.2,0.34,HPG
2025-03-10,23.42,23.5,23.29,23.29,23601359,551681766.625,-0.34,HPG
2025-03-11,23.0,23.46,23.0,23.46,26105585,606432739.5500001,0.73,HPG
2025-03-12,23.5,23.5,23.17,23.17,20664501,482206130.83500004,-1.24,HPG
2025-03-13,23.21,23.37,23.08,23.08,24826490,575602170.65,-0.39,HPG
2025-03-14,23.08,23.21,22.96,22.96,18298151,421818125.9275,-0.52,HPG
2025-03-17,23.25,23.46,23.12,23.21,19738337,459113718.61999995,1.09,HPG
2025-03-18,23.25,23.37,23.0,23.0,18761045,434411996.975,-0.9,HPG
2025-03-19,23.0,23.0,22.58,22.71,37953539,866194643.8274999,-1.26,HPG
2025-03-20,22.75,22.87,22.54,22.62,25038597,568250958.915,-0.4,HPG
2025-03-21,22.58,22.71,22.54,22.62,18921643,427865652.33750004,0.0,HPG
2025-03-24,22.62,22.71,22.42,22.62,16247689,367075913.7325,0.0,HPG
2025-03-25,22.71,22.83,22.58,22.67,20115102,456562527.64500004,0.22,HPG
2025-03-26,22.67,23.29,22.62,22.96,43997569,1006884366.5649999,1.28,HPG
2025-03-27,23.08,23.08,22.87,22.92,12023359,276386965.0125,-0.17,HPG
2025-03-28,22.87,22.92,22.58,22.62,17090800,388772973.00000006,-1.31,HPG
2025-03-31,22.54,22.58,22.29,22.29,26565641,595734499.425,-1.46,HPG
2025-04-01,22.33,22.54,22.29,22.5,14037535,314651347.025,0.94,HPG
2025-04-02,22.62,22.83,22.58,22.71,16797845,381059113.82500005,0.93,HPG
2025-04-03,21.5,22.04,21.12,21.12,80792245,1732589694.025,-7.0,HPG
2025-04-04,19.67,20.71,19.67,20.5,73222029,1474508608.9875002,-2.94,HPG
2025-04-08,19.58,20.0,19.08,19.08,35517471,690282048.885,-6.93,HPG
2025-04-09,17.75,18.58,17.75,17.75,77212228,1386538584.31,-6.97,HPG
2025-04-10,18.96,18.96,18.96,18.96,3066909,58148594.64,6.82,HPG
2025-04-11,20.17,20.25,19.58,20.25,76305239,1530873857.4375,6.8,HPG
2025-04-14,20.67,21.46,20.62,21.12,51254525,1074679252.9375,4.3,HPG
2025-04-15,20.96,21.79,20.87,21.54,50611194,1077512320.26,1.99,HPG
2025-04-16,21.58,21.67,20.87,21.25,25738379,549321353.8075,-1.35,HPG
2025-04-17,21.0,21.33,20.67,21.25,24465980,515314703.75,0.0,HPG
2025-04-18,21.37,21.46,21.21,21.21,20785143,442983360.1875,-0.19,HPG
2025-04-21,21.21,21.21,20.79,20.79,17327776,363883296.0,-1.98,HPG
2025-04-22,20.67,20.92,19.5,20.87,47493704,973145994.96,0.38,HPG
2025-04-23,21.25,21.42,21.12,21.29,22246788,473189180.76000005,2.01,HPG
2025-04-24,21.42,21.42,21.0,21.33,17227712,366821057.76,0.19,HPG
2025-04-25,21.21,21.42,21.04,21.42,24864961,528939882.8725,0.42,HPG
2025-04-28,21.42,21.42,21.12,21.37,9768183,208379763.84750003,-0.23,HPG
2025-04-29,21.37,21.42,21.17,21.25,14478374,308425562.13500005,-0.56,HPG
2025-05-05,21.37,21.46,21.12,21.42,12563050,268126894.625,0.8,HPG
2025-05-06,21.46,21.71,21.21,21.21,20963206,448560200.385,-0.98,HPG
2025-05-07,21.12,21.25,21.12,21.17,11518736,243794047.44000003,-0.19,HPG
2025-05-08,21.17,21.54,21.08,21.42,19907154,424072148.08500004,1.18,HPG
2025-05-09,21.42,21.46,21.25,21.37,11024723,235653454.125,-0.23,HPG
2025-05-12,21.29,21.46,20.62,21.17,64778664,1369097063.64,-0.94,HPG
2025-05-13,21.33,21.67,21.33,21.5,20324199,436106500.0425,1.56,HPG
2025-05-14,21.58,22.12,21.54,21.79,34103088,741997937.16,1.35,HPG
2025-05-15,21.83,21.83,21.54,21.79,22639684,492356527.7899999,0.0,HPG
2025-05-16,21.79,21.83,21.5,21.5,16827367,364396632.385,-1.33,HPG
2025-05-19,21.46,21.62,21.29,21.37,15012607,321795231.045,-0.6,HPG
2025-05-20,21.33,21.5,21.33,21.37,17464910,373443438.075,0.0,HPG
2025-05-21,21.46,21.75,21.37,21.46,20165788,433766099.87999994,0.42,HPG
2025-05-22,21.46,21.62,21.29,21.37,24383807,522666903.0450001,-0.42,HPG
2025-05-23,21.46,21.54,21.29,21.33,11111572,237843198.65999997,-0.19,HPG
2025-05-26,21.37,21.37,20.87,21.29,27453941,582709897.725,-0.19,HPG
2025-05-27,21.29,21.79,21.29,21.29,26913678,576356414.37,0.0,HPG
2025-05-28,21.46,21.58,21.29,21.33,15622229,334550034.03499997,0.19,HPG
2025-05-29,21.42,21.5,21.25,21.29,16448281,351417523.56500006,-0.19,HPG
2025-05-30,21.37,22.21,21.37,21.46,65014524,1404476254.71,0.8,HPG
2025-06-02,21.33,21.37,21.12,21.29,21950524,467052274.4100001,-0.79,HPG
2025-06-03,21.5,21.83,21.46,21.67,31062339,671412457.4849999,1.78,HPG
2025-06-04,21.75,22.0,21.62,21.62,25708828,559102736.9300001,-0.23,HPG
2025-06-05,21.67,21.71,21.42,21.46,18808450,405604224.2500001,-0.74,HPG
2025-06-06,21.71,22.08,21.58,21.71,42269983,920217529.9100001,1.16,HPG
2025-06-09,21.75,22.0,21.62,21.92,25004908,545669604.83,0.97,HPG
2025-06-10,22.08,22.37,21.83,21.83,29436635,648415477.4625,-0.41,HPG
2025-06-11,21.92,21.96,21.67,21.75,16564351,361516960.57500005,-0.37,HPG
2025-06-12,21.79,22.58,21.79,22.33,52244579,1155780698.9275,2.67,HPG
2025-06-13,22.17,22.29,21.92,22.0,38795445,857185357.275,-1.48,HPG
2025-06-16,21.96,22.5,21.96,22.29,29753708,659862859.1700001,1.32,HPG
2025-06-17,22.42,22.58,22.29,22.37,26645247,597253211.505,0.36,HPG
2025-06-18,22.42,22.67,22.33,22.62,31488496,708806044.96,1.12,HPG
2025-06-19,22.62,22.67,22.33,22.42,23431044,527432800.44000006,-0.88,HPG
2025-06-20,22.5,22.58,22.37,22.5,23434378,526980575.27500004,0.36,HPG
2025-06-23,22.37,22.5,22.17,22.37,22214192,496542726.68000007,-0.58,HPG
2025-06-24,22.54,22.67,22.46,22.5,27891516,628744499.4300001,0.58,HPG
2025-06-25,22.58,22.87,22.46,22.67,38667411,875623522.095,0.76,HPG
2025-06-26,23.05,23.15,22.75,22.8,38436669,881641095.1875,0.57,HPG
2025-06-27,22.95,22.95,22.75,22.85,16501158,377463989.25,0.22,HPG
2025-06-30,22.9,22.95,22.7,22.7,19930857,454672675.3125,-0.66,HPG
2025-07-01,22.75,22.9,22.6,22.65,19796627,449878348.57500005,-0.22,HPG
2025-07-02,22.65,22.9,22.55,22.9,18923070,430499842.5,1.1,HPG
2025-07-03,23.0,23.65,23.0,23.1,42563897,986950361.6875,0.87,HPG
2025-07-04,23.15,23.25,23.1,23.25,19418237,450260370.4375,0.65,HPG
2025-07-07,23.7,23.7,23.4,23.6,36030224,850313286.4000001,1.51,HPG
2025-07-08,23.65,24.8,23.55,24.7,77535019,1874409084.325,4.66,HPG
2025-07-09,24.8,25.1,24.6,24.75,43462900,1078423206.25,0.2,HPG
2025-07-10,24.85,25.2,24.55,25.15,85282300,2126727356.25,1.62,HPG
2025-07-11,25.25,26.25,25.05,26.0,65285300,1673751878.75,3.38,HPG
2025-07-14,26.2,26.45,25.55,25.75,49438500,1284783018.75,-0.96,HPG
2025-07-15,25.8,26.0,25.5,25.5,46507000,1195229900.0,-0.97,HPG
2025-07-16,25.45,26.2,25.4,26.1,45893600,1183481210.0,2.35,HPG
2025-07-17,26.2,26.35,25.9,26.0,56229600,1468295429.9999998,-0.38,HPG
2025-07-18,26.0,26.1,25.75,25.9,40723400,1056263187.5,-0.38,HPG
2025-07-21,26.4,27.0,26.1,26.2,55773600,1473817380.0,1.16,HPG
2025-07-22,26.15,26.45,26.0,26.45,31504400,827384305.0,0.95,HPG
2025-07-23,26.55,26.95,26.4,26.4,43124000,1146020300.0000002,-0.19,HPG
2025-07-24,26.4,26.45,25.9,26.0,51907400,1359325037.5,-1.52,HPG
2025-07-25,26.0,26.3,25.9,26.05,51078400,1331230799.9999998,0.19,HPG
2025-07-28,26.1,26.85,26.0,26.35,99592800,2621780460.0000005,1.15,HPG
2025-07-29,26.45,26.6,25.35,25.35,82604800,2142562000.0,-3.8,HPG
2025-07-30,25.6,25.75,25.1,25.4,50186000,1277861025.0,0.2,HPG
2025-07-31,25.45,25.6,24.75,24.95,85332500,2149312343.75,-1.77,HPG
2025-08-01,24.85,25.3,24.8,25.15,50798600,1271234965.0,0.8,HPG
2025-08-04,25.1,25.45,24.95,25.3,37058100,933864120.0,0.6,HPG
2025-08-05,25.45,27.05,25.45,26.4,215999100,5634876521.25,4.35,HPG
2025-08-06,26.75,27.7,26.65,27.1,96174200,2601512109.9999995,2.65,HPG
2025-08-07,27.35,28.55,27.0,28.5,139119300,3874472505.0,5.17,HPG
2025-08-08,28.6,28.65,27.6,28.0,121062500,3415475781.25,-1.75,HPG
2025-08-11,28.15,28.45,27.8,28.15,67223000,1891487162.4999998,0.54,HPG
2025-08-12,28.35,29.1,28.15,28.5,84195900,2401688047.5,1.24,HPG
2025-08-13,28.55,28.6,27.85,28.1,79765000,2255355375.0,-1.4,HPG
2025-08-14,28.2,28.45,28.0,28.2,76049900,2145557803.7500002,0.36,HPG
2025-08-15,28.45,28.8,27.85,28.0,107927600,3051652890.0,-0.71,HPG
2025-08-18,28.3,28.8,28.2,28.4,69044400,1962587069.9999998,1.43,HPG
2025-08-19,28.6,28.7,28.1,28.15,63021900,1789034186.2500002,-0.88,HPG
2025-08-20,28.2,28.25,27.05,27.4,101007400,2800430165.0,-2.66,HPG
2025-08-21,27.45,27.8,27.3,27.4,69981700,1923621978.7499998,0.0,HPG
2025-08-22,26.95,27.1,26.0,26.0,132314200,3507980227.5,-5.11,HPG
2025-08-25,26.5,26.75,25.85,25.95,68320100,1794256626.25,-0.19,HPG
2025-08-26,26.1,27.2,26.1,27.2,51986200,1385432230.0,4.82,HPG
2025-08-27,27.25,27.25,26.75,26.75,85992500,2321797500.0,-1.65,HPG
2025-08-28,26.95,27.5,26.85,27.1,63166300,1711806730.0,1.31,HPG
2025-08-29,27.2,27.85,27.05,27.5,81735200,2239544480.0,1.48,HPG
2025-09-03,27.4,29.0,27.25,28.15,119138500,3329921075.0000005,2.36,HPG
2025-09-04,28.45,29.9,28.35,29.85,141435100,4121065226.2499995,6.04,HPG
2025-09-05,30.0,30.1,28.8,28.8,95256400,2802919570.0,-3.52,HPG
2025-09-08,28.7,29.75,28.65,28.9,141768400,4111283600.0,0.35,HPG
2025-09-09,29.2,29.25,28.2,28.85,73861200,2132742150.0,-0.17,HPG
2025-09-10,28.85,29.2,28.4,28.85,52455800,1512038434.9999998,0.0,HPG
2025-09-11,28.7,29.2,28.0,29.15,71781900,2064626898.7500002,1.04,HPG
2025-09-12,29.2,30.1,29.15,30.0,104621000,3098089362.4999995,2.92,HPG
2025-09-15,30.25,30.85,30.1,30.35,88920500,2702071693.7500005,1.17,HPG
2025-09-16,30.55,30.55,29.75,29.95,66855600,2019039120.0,-1.32,HPG
2025-09-17,29.9,30.25,29.2,29.2,124424600,3687634082.5,-2.5,HPG
2025-09-18,29.35,29.4,28.6,29.15,75687000,2204383875.0,-0.17,HPG
2025-09-19,29.3,29.4,28.8,29.25,45024800,1314161350.0,0.34,HPG
2025-09-22,29.25,29.25,28.3,28.4,66073800,1902925439.9999998,-2.91,HPG
2025-09-23,28.55,28.85,28.45,28.65,24900000,712762500.0,0.88,HPG
2025-09-24,28.65,29.05,28.25,29.05,30738900,883743375.0,1.4,HPG
2025-09-25,29.15,29.3,28.75,28.8,34435400,998626600.0,-0.86,HPG
2025-09-26,28.85,29.2,28.55,28.55,38128900,1097635708.75,-0.87,HPG
2025-09-29,28.55,28.9,28.4,28.6,38831200,1111057710.0,0.18,HPG
2025-09-30,28.55,28.6,27.9,28.15,53737200,1520762760.0000002,-1.57,HPG
2025-10-01,28.3,28.5,28.1,28.3,29848500,844712550.0,0.53,HPG
2025-10-02,28.35,28.65,28.05,28.1,30165900,853317896.25,-0.71,HPG
2025-10-03,28.1,28.1,27.35,27.65,58123500,1615833300.0000002,-1.6,HPG
2025-10-06,28.1,29.2,28.1,29.2,71269500,2041871175.0000002,5.61,HPG
2025-10-07,29.2,29.35,29.0,29.0,41398600,1206251707.5,-0.68,HPG
2025-10-08,29.25,29.4,28.75,29.2,59953000,1747629950.0000002,0.69,HPG
2025-10-09,29.4,29.4,28.85,28.95,42551700,1240382055.0,-0.86,HPG
2025-10-10,29.0,29.75,28.9,29.6,62702300,1837961168.75,2.25,HPG
2025-10-13,29.05,29.25,28.85,29.0,80237700,2329902213.75,-2.03,HPG
2025-10-14,29.05,29.25,28.3,28.35,84307900,2422798276.2499995,-2.24,HPG
2025-10-15,28.4,28.7,28.2,28.25,34623200,982866090.0,-0.35,HPG
2025-10-16,28.25,28.8,28.0,28.25,44715300,1266560872.5,0.0,HPG
2025-10-17,28.3,28.65,28.0,28.0,46508200,1313275297.5,-0.88,HPG
2025-10-20,27.9,28.25,26.05,26.05,102963100,2786438893.75,-6.96,HPG
2025-10-21,26.3,27.0,26.0,26.8,74275800,1970165595.0,2.88,HPG
2025-10-22,26.9,26.9,26.15,26.7,37268800,993679379.9999999,-0.37,HPG
2025-10-23,26.75,27.0,26.5,26.5,23443400,625645737.5,-0.75,HPG
2025-10-24,26.5,26.7,26.1,26.4,30587700,808279972.5000001,-0.38,HPG
2025-10-27,26.75,26.85,26.25,26.25,27390800,726540970.0,-0.57,HPG
2025-10-28,26.35,26.8,26.15,26.8,28512100,756283452.5000001,2.1,HPG
2025-10-29,26.9,27.55,26.9,27.25,39448900,1071037635.0,1.68,HPG
2025-10-30,27.4,27.4,26.9,26.9,23693500,643278525.0,-1.28,HPG
2025-10-31,26.9,27.1,26.7,26.7,19779100,531068835.0,-0.74,HPG
2025-11-03,26.75,26.9,26.05,26.05,28356600,749677612.5,-2.43,HPG
2025-11-04,26.15,26.85,25.95,26.75,37767100,997995617.5,2.69,HPG
2025-11-05,26.45,26.75,26.25,26.3,20835300,550833243.75,-1.68,HPG
2025-11-06,26.35,26.5,26.1,26.1,21207600,556964595.0000001,-0.76,HPG
2025-11-07,26.15,26.55,26.0,26.05,55100200,1442936487.5,-0.19,HPG
2025-11-10,26.2,26.75,26.1,26.45,48017900,1266472112.5000002,1.54,HPG
2025-11-11,26.6,26.9,26.45,26.6,31332100,834608813.7500001,0.57,HPG
2025-11-12,26.65,27.1,26.65,27.0,30662900,823298865.0,1.5,HPG
2025-11-13,27.0,27.05,26.55,26.55,18927500,507020406.24999994,-1.67,HPG
2025-11-14,26.5,26.95,26.5,26.9,22112200,590672142.5,1.32,HPG
2025-11-17,27.05,27.35,27.05,27.3,32158300,874303781.25,1.49,HPG
2025-11-18,27.25,27.6,27.15,27.5,35028300,958899712.5,0.73,HPG
2025-11-19,27.5,28.35,27.45,27.6,56320700,1561491407.5,0.36,HPG
2025-11-20,27.7,27.8,27.15,27.25,23049300,633279517.5,-1.27,HPG
2025-11-21,27.15,27.45,26.9,27.4,22607900,615500077.5,0.55,HPG
2025-11-24,27.4,27.55,27.1,27.1,14707800,401339092.5,-1.09,HPG
2025-11-25,27.15,27.35,26.9,26.9,24346200,659173365.0000001,-0.74,HPG
2025-11-26,26.95,27.2,26.85,27.1,19022200,514074955.0,0.74,HPG
2025-11-27,27.2,27.3,26.9,26.9,13956200,377864115.00000006,-0.74,HPG
2025-11-28,26.9,27.05,26.55,26.55,20789300,556373641.25,-1.3,HPG
2025-12-01,26.65,26.75,26.5,26.5,19747100,525272860.0,-0.19,HPG
2025-12-02,26.55,26.65,26.2,26.5,26073200,690287970.0,0.0,HPG
2025-12-03,26.6,26.85,26.45,26.8,21527600,574248730.0,1.13,HPG
2025-12-04,26.95,27.45,26.9,27.3,35081200,952454580.0,1.87,HPG
2025-12-05,27.35,27.35,27.0,27.0,17662100,479967567.5,-1.1,HPG
2025-12-08,26.9,27.1,26.75,26.75,21455600,576619250.0,-0.93,HPG
2025-12-09,26.7,26.9,26.4,26.4,39911800,1061653880.0,-1.31,HPG
2025-12-10,26.65,27.0,26.6,26.65,19708000,526696300.0,0.95,HPG
2025-12-11,26.7,26.9,26.5,26.55,17142200,457053907.49999994,-0.38,HPG
2025-12-12,26.6,26.7,26.0,26.0,37088200,976346865.0,-2.07,HPG
2025-12-15,26.25,26.4,26.05,26.25,23939400,628110007.5,0.96,HPG
2025-12-16,26.35,26.95,26.25,26.7,29329900,779075468.75,1.71,HPG
2025-12-17,26.7,26.7,26.4,26.4,16546600,439312229.99999994,-1.12,HPG
2025-12-18,26.4,26.55,26.25,26.4,18777900,495736560.0,0.0,HPG
2025-12-19,26.4,26.7,26.4,26.7,29580600,785364930.0,1.14,HPG
2025-12-22,26.7,27.1,26.6,26.9,54880900,1472180142.5000002,0.75,HPG
2025-12-23,27.05,27.2,26.65,26.75,29588500,796300506.25,-0.56,HPG
2025-12-24,26.85,26.85,26.5,26.55,23136900,617466018.75,-0.75,HPG
2025-12-25,26.55,26.65,26.25,26.25,29780000,786936500.0,-1.13,HPG
2025-12-26,27.1,27.7,26.65,26.9,94035000,2547173062.5,2.48,HPG
2025-12-29,27.0,27.0,26.65,26.7,16525200,443495055.00000006,-0.74,HPG
2025-12-30,26.7,26.85,26.5,26.5,24581900,654800361.25,-0.75,HPG
2025-12-31,26.45,26.6,26.35,26.4,20149700,532959565.00000006,-0.38,HPG
2026-01-05,26.4,26.55,25.7,25.95,46487900,1215658585.0,-1.7,HPG
2026-01-06,26.0,26.2,25.35,25.95,39616600,1025079525.0000001,0.0,HPG
2026-01-07,25.95,26.75,25.95,26.6,37249700,980132731.25,2.5,HPG
2026-01-08,26.7,26.8,26.4,26.4,37518600,997056795.0000001,-0.75,HPG
2026-01-09,26.8,26.8,26.2,26.2,35089300,929866450.0,-0.76,HPG
2026-01-12,26.35,27.6,26.35,27.5,83534900,2251265555.0,4.96,HPG
2026-01-13,27.75,27.9,27.0,27.25,45777400,1257734065.0,-0.91,HPG
2026-01-14,27.45,27.6,27.0,27.25,53908300,1473044297.5,0.0,HPG
2026-01-15,27.25,27.9,27.25,27.6,61937700,1703286750.0,1.28,HPG
2026-01-16,27.8,28.25,27.3,27.6,65577000,1818942037.4999998,0.0,HPG
2026-01-19,27.9,28.2,27.65,27.7,40465900,1127481138.75,0.36,HPG
2026-01-20,27.85,27.95,27.1,27.25,44169600,1216320360.0,-1.62,HPG
2026-01-21,27.15,27.25,26.65,26.8,37234300,1003929813.75,-1.65,HPG
2026-01-22,26.9,27.3,26.85,26.85,27732600,748086885.0,0.19,HPG
2026-01-23,27.1,27.15,26.75,26.75,24233600,652792600.0,-0.37,HPG
2026-01-26,26.75,26.8,26.15,26.3,33759300,894621449.9999999,-1.68,HPG
2021-10-25,10.16,10.21,10.06,10.06,3607000,36511857.5,,LPB
2021-10-26,10.06,10.42,10.04,10.13,4357100,44279028.75,0.7,LPB
2021-10-27,10.28,10.3,10.16,10.23,5841300,59829515.25,0.99,LPB
2021-10-28,10.38,10.38,10.23,10.28,4692600,48415900.5,0.49,LPB
2021-10-29,10.28,10.47,10.13,10.13,10945500,112218738.75000001,-1.46,LPB
2021-11-01,10.42,10.6,10.28,10.3,10691400,111190559.99999999,1.68,LPB
2021-11-02,10.23,10.47,10.23,10.42,10662300,110221526.25,1.17,LPB
2021-11-03,10.52,11.13,10.47,11.13,21593500,233479718.75,6.81,LPB
2021-11-04,11.3,11.59,11.06,11.2,15048200,169856557.50000003,0.63,LPB
2021-11-05,11.2,11.4,10.98,11.23,9898800,110891307.0,0.27,LPB
2021-11-08,11.4,11.59,11.2,11.4,17464200,199048219.49999997,1.51,LPB
2021-11-09,11.59,11.67,11.37,11.45,10643700,122615424.0,0.44,LPB
2021-11-10,11.55,11.55,11.2,11.25,8271200,94188290.0,-1.75,LPB
2021-11-11,11.25,11.3,10.81,10.94,12497200,138406490.0,-2.76,LPB
2021-11-12,10.86,11.23,10.84,11.16,7854400,86575124.0,2.01,LPB
2021-11-15,11.4,11.4,11.08,11.11,7721600,86848696.0,-0.45,LPB
2021-11-16,11.06,11.55,10.96,11.25,20396200,228539421.0,1.26,LPB
2021-11-17,11.33,11.37,11.16,11.2,8433500,95003377.5,-0.44,LPB
2021-11-18,11.11,11.2,10.98,11.01,9013100,99820082.5,-1.7,LPB
2021-11-19,11.03,11.4,10.79,11.06,14696200,162686934.0,0.45,LPB
2021-11-22,11.3,11.74,11.28,11.42,17331500,198185702.5,3.25,LPB
2021-11-23,11.59,11.59,11.2,11.23,6830000,77879075.0,-1.66,LPB
2021-11-24,11.25,11.93,11.16,11.93,44928600,519711580.50000006,6.23,LPB
2021-11-25,12.2,12.23,11.67,11.91,25034500,300476586.25000006,-0.17,LPB
2021-11-26,11.93,11.96,11.59,11.64,16928300,199415374.00000003,-2.27,LPB
2021-11-29,11.23,11.5,11.08,11.23,17050200,191985252.00000003,-3.52,LPB
2021-11-30,11.4,11.4,10.89,10.91,18116300,201996744.99999997,-2.85,LPB
2021-12-01,10.91,11.11,10.89,11.08,8917900,98074605.24999999,1.56,LPB
2021-12-02,11.16,11.16,10.91,10.91,6600400,72835414.0,-1.53,LPB
2021-12-03,10.98,11.06,10.5,10.5,11216500,120689540.0,-3.76,LPB
2021-12-06,10.4,10.55,9.84,9.89,12547300,127606041.00000001,-5.81,LPB
2021-12-07,10.04,10.23,9.96,10.21,6372600,64426986.0,3.24,LPB
2021-12-08,10.28,10.47,10.18,10.3,5094700,52513620.25000001,0.88,LPB
2021-12-09,10.21,10.4,10.21,10.33,3734900,38422783.75,0.29,LPB
2021-12-10,10.42,10.62,10.33,10.4,5191800,54215371.49999999,0.68,LPB
2021-12-13,10.47,10.77,10.45,10.64,6416200,67899436.5,2.31,LPB
2021-12-14,10.86,11.11,10.72,11.01,8451200,92329359.99999999,3.48,LPB
2021-12-15,11.06,11.11,10.86,10.96,5921100,65117297.25,-0.45,LPB
2021-12-16,10.96,11.08,10.79,10.81,4239800,46256218.0,-1.37,LPB
2021-12-17,10.77,10.79,10.62,10.62,7707100,82465970.0,-1.76,LPB
2021-12-20,10.62,10.67,10.47,10.52,4734900,50047893.0,-0.94,LPB
2021-12-21,10.52,10.52,10.38,10.38,5829800,60921410.00000001,-1.33,LPB
2021-12-22,10.47,10.5,10.21,10.21,7641500,79070421.25,-1.64,LPB
2021-12-23,10.21,10.3,9.96,10.06,6648200,67362886.5,-1.47,LPB
2021-12-24,10.06,10.62,10.06,10.57,4635300,47871060.75,5.07,LPB
2021-12-27,10.57,10.79,10.47,10.5,3118100,32997293.25,-0.66,LPB
2021-12-28,10.52,10.62,10.38,10.57,6008100,63220232.25000001,0.67,LPB
2021-12-29,10.72,11.01,10.62,10.84,10542600,113833723.5,2.55,LPB
2021-12-30,10.81,10.98,10.79,10.81,3523500,38221166.25,-0.28,LPB
2021-12-31,10.96,11.2,10.84,10.86,10177000,111590805.0,0.46,LPB
2022-01-04,11.11,11.16,10.89,10.94,8417500,92802937.49999999,0.74,LPB
2022-01-05,11.01,11.01,10.77,10.81,7937000,86513300.0,-1.19,LPB
2022-01-06,10.74,10.74,10.52,10.57,11432400,121669317.0,-2.22,LPB
2022-01-07,10.57,10.86,10.5,10.81,7848300,83859085.5,2.27,LPB
2022-01-10,10.96,10.96,10.52,10.52,6118600,65713763.99999999,-2.68,LPB
2022-01-11,10.62,10.64,10.33,10.47,5765800,60627386.99999999,-0.48,LPB
2022-01-12,10.35,10.84,10.21,10.67,6980000,73412150.0,1.91,LPB
2022-01-13,10.81,11.16,10.72,10.72,14626200,158730835.5,0.47,LPB
2022-01-14,10.67,10.77,10.52,10.62,3869400,41189763.0,-0.93,LPB
2022-01-17,10.72,11.01,10.47,10.47,10338300,110283815.25,-1.41,LPB
2022-01-18,10.38,10.57,10.23,10.3,6827400,70800138.0,-1.62,LPB
2022-01-19,10.47,10.47,10.28,10.33,2855700,29663583.749999996,0.29,LPB
2022-01-20,10.33,10.5,10.16,10.38,4502200,46564003.5,0.48,LPB
2022-01-21,10.47,10.86,10.45,10.57,6979200,73892279.99999999,1.83,LPB
2022-01-24,10.81,10.81,10.47,10.47,8791500,93541560.0,-0.95,LPB
2022-01-25,10.69,11.2,10.64,11.2,22097300,241578732.25000003,6.97,LPB
2022-01-26,11.59,11.98,11.55,11.98,34453500,405689962.50000006,6.96,LPB
2022-01-27,11.98,12.67,11.69,11.93,20330100,245333481.74999997,-0.42,LPB
2022-01-28,11.89,12.18,11.72,12.18,15586600,186922300.5,2.1,LPB
2022-02-07,12.42,12.42,12.06,12.11,12113900,148425559.75,-0.57,LPB
2022-02-08,11.93,12.37,11.84,12.13,12424600,149933860.5,0.17,LPB
2022-02-09,12.18,12.37,11.93,11.98,13806000,167259689.99999997,-1.24,LPB
2022-02-10,11.98,12.42,11.96,12.18,12449200,151071042.0,1.67,LPB
2022-02-11,12.18,12.76,12.18,12.62,25982500,323092387.49999994,3.61,LPB
2022-02-14,12.42,12.64,11.74,11.74,17739600,215270046.00000003,-6.97,LPB
2022-02-15,11.84,12.08,11.45,11.98,14274400,168973210.00000003,2.04,LPB
2022-02-16,12.03,12.06,11.67,11.84,13082700,155684129.99999997,-1.17,LPB
2022-02-17,11.84,12.08,11.69,11.84,9099200,107939260.0,0.0,LPB
2022-02-18,11.74,11.93,11.28,11.5,28701200,333292685.0,-2.87,LPB
2022-02-21,11.33,11.69,11.25,11.52,11626900,133098937.74999997,0.17,LPB
2022-02-22,11.35,11.64,11.3,11.52,7821500,89575728.75,0.0,LPB
2022-02-23,11.52,11.74,11.5,11.5,9124600,105525999.0,-0.17,LPB
2022-02-24,11.5,11.55,10.91,11.11,14777300,166503227.75,-3.39,LPB
2022-02-25,11.33,11.45,11.2,11.23,6914300,78148875.75000001,1.08,LPB
2022-02-28,11.18,11.3,11.01,11.03,10963900,122028207.00000001,-1.78,LPB
2022-03-01,11.03,11.11,10.81,10.84,13003000,142350342.50000003,-1.72,LPB
2022-03-02,10.77,10.94,10.47,10.47,16800900,179139596.25,-3.41,LPB
2022-03-03,10.81,11.03,10.64,10.84,10765100,116586033.00000001,3.53,LPB
2022-03-04,10.86,11.01,10.84,10.89,5541300,60400169.99999999,0.46,LPB
2022-03-07,10.72,10.81,10.55,10.72,8071300,86362910.0,-1.56,LPB
2022-03-08,10.62,10.86,10.57,10.72,9385900,100358735.74999999,0.0,LPB
2022-03-09,10.69,10.77,10.5,10.72,7905600,84352752.0,0.0,LPB
2022-03-10,10.84,10.96,10.79,10.84,4360200,47340871.50000001,1.12,LPB
2022-03-11,10.84,10.86,10.69,10.79,6001400,64785113.0,-0.46,LPB
2022-03-14,10.72,10.72,10.57,10.64,5070000,54058875.00000001,-1.39,LPB
2022-03-15,10.64,10.79,10.62,10.74,3407600,36452801.0,0.94,LPB
2022-03-16,10.74,11.16,10.74,10.79,9728100,105622845.75,0.47,LPB
2022-03-17,10.96,10.96,10.79,10.89,7666600,83565940.0,0.93,LPB
2022-03-18,10.89,10.94,10.81,10.84,2982600,32420862.000000004,-0.46,LPB
2022-03-21,10.91,10.96,10.84,10.91,5038300,54942661.50000001,0.65,LPB
2022-03-22,10.96,11.4,10.96,11.16,13902400,154594688.0,2.29,LPB
2022-03-23,11.18,11.2,11.03,11.06,5930300,65930110.25,-0.9,LPB
2022-03-24,11.06,11.13,10.96,10.98,5088600,56139979.500000015,-0.72,LPB
2022-03-25,11.01,11.03,10.86,10.86,5287700,57847438.0,-1.09,LPB
2022-03-28,10.86,10.94,10.55,10.64,7528500,80912553.74999999,-2.03,LPB
2022-03-29,10.69,10.79,10.62,10.74,4224600,45245465.99999999,0.94,LPB
2022-03-30,10.62,10.96,10.6,10.67,5979800,64058607.5,-0.65,LPB
2022-03-31,10.69,10.79,10.55,10.55,4306800,45845886.0,-1.12,LPB
2022-04-01,10.57,10.77,10.5,10.69,5894100,62669018.25,1.33,LPB
2022-04-04,10.74,10.91,10.67,10.67,11614200,124823614.5,-0.19,LPB
2022-04-05,11.04,11.26,11.04,11.1,10617600,117961536.0,4.03,LPB
2022-04-06,11.1,11.26,10.99,11.23,4450700,49603051.5,1.17,LPB
2022-04-07,11.23,11.26,10.91,10.96,5003300,55486597.00000001,-2.4,LPB
2022-04-08,10.99,11.04,10.77,10.83,4062000,44306264.99999999,-1.19,LPB
2022-04-12,10.88,10.88,10.51,10.53,3655500,39113850.00000001,-2.77,LPB
2022-04-13,10.61,10.8,10.37,10.77,4526400,48149580.0,2.28,LPB
2022-04-14,10.86,10.86,10.61,10.67,2014300,21653725.0,-0.93,LPB
2022-04-15,10.72,10.75,10.45,10.64,3335300,35487592.0,-0.28,LPB
2022-04-18,10.48,10.56,9.91,9.97,6881000,70392630.0,-6.3,LPB
2022-04-19,9.81,10.18,9.29,9.29,5853400,56441409.5,-6.82,LPB
2022-04-20,9.05,9.27,8.65,8.65,9014600,80275013.0,-6.89,LPB
2022-04-21,8.49,9.13,8.05,8.78,9642700,83047753.75,1.5,LPB
2022-04-22,9.05,9.13,8.67,9.0,5278700,47310348.75,2.51,LPB
2022-04-25,9.05,9.24,8.38,8.38,6577400,57634467.50000001,-6.89,LPB
2022-04-26,8.35,8.78,7.92,8.73,5787100,48872059.5,4.18,LPB
2022-04-27,8.75,8.81,8.59,8.75,2605100,22729497.500000004,0.23,LPB
2022-04-28,8.81,8.92,8.59,8.7,3467400,30357086.999999996,-0.57,LPB
2022-04-29,8.73,9.1,8.65,8.84,7793100,68813072.99999999,1.61,LPB
2022-05-04,9.05,9.24,8.89,9.05,7518700,68100625.25000001,2.38,LPB
2022-05-05,9.16,9.24,8.73,8.86,4181000,37618547.49999999,-2.1,LPB
2022-05-06,8.67,8.78,8.46,8.46,6451800,55437091.50000001,-4.51,LPB
2022-05-09,8.4,8.46,7.89,7.89,9804700,80006352.0,-6.74,LPB
2022-05-10,7.41,8.08,7.41,8.03,4428600,34244149.5,1.77,LPB
2022-05-11,8.08,8.14,7.87,8.03,3412400,27401571.999999996,0.0,LPB
2022-05-12,7.87,8.03,7.49,7.49,5456900,42127268.0,-6.72,LPB
2022-05-13,7.49,7.54,6.98,6.98,11020700,79872523.25,-6.81,LPB
2022-05-16,7.46,7.46,7.06,7.06,4510500,32746230.0,1.15,LPB
2022-05-17,7.11,7.54,7.06,7.54,4745800,34703662.5,6.8,LPB
2022-05-18,7.7,8.05,7.6,7.97,7999600,62636868.0,5.7,LPB
2022-05-19,7.68,8.19,7.68,7.84,5344400,41940178.99999999,-1.63,LPB
2022-05-20,7.97,8.0,7.78,7.87,3227100,25510225.5,0.38,LPB
2022-05-23,8.0,8.03,7.7,7.76,4162100,32766132.250000004,-1.4,LPB
2022-05-24,7.76,7.87,7.49,7.87,3754100,29084889.75,1.42,LPB
2022-05-25,7.95,8.22,7.87,8.19,4975500,40090091.25000001,4.07,LPB
2022-05-26,8.3,8.35,8.11,8.19,3913200,32234984.999999996,0.0,LPB
2022-05-27,8.19,8.24,8.08,8.11,5036700,41074288.5,-0.98,LPB
2022-05-30,8.14,8.35,8.11,8.24,4091800,33593678.0,1.6,LPB
2022-05-31,8.19,8.22,8.03,8.08,5467700,44452400.99999999,-1.94,LPB
2022-06-01,8.08,8.19,8.0,8.05,4752700,38401816.0,-0.37,LPB
2022-06-02,8.05,8.19,7.87,7.87,4977500,39795112.50000001,-2.24,LPB
2022-06-03,7.87,7.92,7.68,7.76,2777200,21682988.999999996,-1.4,LPB
2022-06-06,7.81,7.97,7.68,7.76,4142800,32334554.0,0.0,LPB
2022-06-07,7.7,7.78,7.49,7.65,2825000,21625375.0,-1.42,LPB
2022-06-08,7.68,8.16,7.68,8.16,5601400,44363088.0,6.67,LPB
2022-06-09,8.19,8.24,8.11,8.22,4636400,37972116.0,0.74,LPB
2022-06-10,8.14,8.27,8.03,8.03,4137900,33589403.25,-2.31,LPB
2022-06-13,7.81,7.81,7.49,7.49,5766300,44112195.0,-6.72,LPB
2022-06-14,7.27,7.57,7.0,7.08,13205300,95474319.0,-5.47,LPB
2022-06-15,7.27,7.27,6.65,6.68,12792200,89129653.49999999,-5.65,LPB
2022-06-16,6.84,6.84,6.25,6.79,13563100,90601508.0,1.65,LPB
2022-06-17,6.46,6.63,6.33,6.46,8831400,57139158.00000001,-4.86,LPB
2022-06-20,6.46,6.63,6.36,6.36,4711900,30403534.75,-1.55,LPB
2022-06-21,6.41,6.65,6.25,6.41,4890300,31444629.000000004,0.79,LPB
2022-06-22,6.63,6.84,6.52,6.84,6676400,44781953.0,6.71,LPB
2022-06-23,6.9,7.27,6.73,7.27,7136500,50258801.25,6.29,LPB
2022-06-24,7.25,7.3,7.11,7.11,4427300,31843355.25,-2.2,LPB
2022-06-27,7.11,7.27,6.73,6.79,12848700,89619682.5,-4.5,LPB
2022-06-28,6.87,7.25,6.41,7.22,18949400,131461462.5,6.33,LPB
2022-06-29,7.11,7.52,7.11,7.27,5963300,43248833.25,0.69,LPB
2022-06-30,7.27,7.33,7.03,7.03,6673600,47816344.0,-3.3,LPB
2022-07-01,6.95,7.19,6.65,7.03,11487600,79896258.0,0.0,LPB
2022-07-04,7.14,7.33,7.08,7.33,9278300,66989325.99999999,4.27,LPB
2022-07-05,7.35,7.6,7.3,7.33,10476500,77473717.5,0.0,LPB
2022-07-06,7.14,7.35,7.0,7.03,6938600,49472218.0,-4.09,LPB
2022-07-07,6.98,7.22,6.95,7.08,3853000,27192547.499999996,0.71,LPB
2022-07-08,7.17,7.3,7.08,7.14,5704500,40915526.25,0.85,LPB
2022-07-11,7.11,7.17,6.95,7.0,4912700,34671380.25,-1.96,LPB
2022-07-12,7.0,7.22,6.98,7.22,3665000,26039825.0,3.14,LPB
2022-07-13,7.22,7.6,7.22,7.46,10205200,75263350.0,3.32,LPB
2022-07-14,7.33,7.62,7.33,7.52,6453300,48077085.0,0.8,LPB
2022-07-15,7.54,7.7,7.52,7.54,6349100,48094432.49999999,0.27,LPB
2022-07-18,7.6,7.73,7.52,7.6,6399900,48719238.75000001,0.8,LPB
2022-07-19,7.54,7.6,7.35,7.49,4784800,35862076.00000001,-1.45,LPB
2022-07-20,7.57,7.65,7.54,7.62,4711100,35780804.5,1.74,LPB
2022-07-21,7.7,8.03,7.68,7.89,12029100,94127707.5,3.54,LPB
2022-07-22,8.03,8.11,7.76,7.76,11043100,87406136.49999999,-1.65,LPB
2022-07-25,7.76,7.89,7.7,7.87,5452800,42559104.0,1.42,LPB
2022-07-26,7.87,7.97,7.76,7.92,6284400,49521072.00000001,0.64,LPB
2022-07-27,7.87,8.24,7.84,8.24,13683400,110117161.49999999,4.04,LPB
2022-07-28,8.46,8.54,8.27,8.4,12271600,103296193.0,1.94,LPB
2022-07-29,8.46,8.46,8.16,8.19,6330700,52655597.25000001,-2.5,LPB
2022-08-01,8.32,8.57,8.19,8.49,8339600,69990093.0,3.66,LPB
2022-08-02,8.51,8.62,8.4,8.57,8253100,70357677.5,0.94,LPB
2022-08-03,8.51,8.62,8.4,8.62,6583900,56210046.25,0.58,LPB
2022-08-04,8.62,8.73,8.54,8.65,6406800,55322718.0,0.35,LPB
2022-08-05,8.67,8.67,8.49,8.67,5021500,43310437.5,0.23,LPB
2022-08-08,8.7,8.7,8.57,8.59,4608000,39813120.0,-0.92,LPB
2022-08-09,8.62,8.65,8.32,8.38,8597800,73016816.5,-2.44,LPB
2022-08-10,8.38,8.46,8.27,8.27,4916000,41024020.0,-1.31,LPB
2022-08-11,8.38,8.49,8.19,8.27,5153700,42943205.25,0.0,LPB
2022-08-12,8.27,8.43,8.24,8.4,3455900,28804926.499999996,1.57,LPB
2022-08-15,8.46,8.81,8.46,8.7,9557400,82265320.50000001,3.57,LPB
2022-08-16,8.7,8.73,8.59,8.65,3208800,27812274.0,-0.57,LPB
2022-08-17,8.59,8.67,8.54,8.54,4075700,34989884.49999999,-1.27,LPB
2022-08-18,8.51,8.57,8.4,8.43,4386400,37185705.99999999,-1.29,LPB
2022-08-19,8.46,8.51,8.35,8.38,3367700,28372872.500000004,-0.59,LPB
2022-08-22,8.35,8.43,8.24,8.35,3173300,26473255.250000004,-0.36,LPB
2022-08-23,8.3,8.51,8.3,8.51,3989700,33533428.500000004,1.92,LPB
2022-08-24,8.51,8.57,8.46,8.49,3332700,28352945.25,-0.24,LPB
2022-08-25,8.57,8.67,8.51,8.59,6804900,58420066.50000001,1.18,LPB
2022-08-26,8.67,8.67,8.49,8.51,4268100,36641638.49999999,-0.93,LPB
2022-08-29,8.35,8.4,8.14,8.35,4576300,38029053.0,-1.88,LPB
2022-08-30,8.46,8.57,8.35,8.49,4242100,35919981.75000001,1.68,LPB
2022-08-31,8.49,8.51,8.38,8.51,2707500,22939293.75,0.24,LPB
2022-09-05,8.49,8.62,8.4,8.49,3499100,29742350.0,-0.24,LPB
2022-09-06,8.46,8.65,8.43,8.57,4900600,41789866.5,0.94,LPB
2022-09-07,8.57,8.62,8.38,8.38,5347300,45385208.75000001,-2.22,LPB
2022-09-08,8.4,8.43,7.87,7.92,5839600,47621937.99999999,-5.49,LPB
2022-09-09,8.0,8.03,7.62,7.92,5568800,43951754.0,0.0,LPB
2022-09-12,8.03,8.03,7.95,7.97,1775118,14192068.409999998,0.63,LPB
2022-09-13,7.97,8.05,7.89,8.03,1560734,12462460.989999998,0.75,LPB
2022-09-14,7.78,8.08,7.78,8.03,2660380,21063558.650000002,0.0,LPB
2022-09-15,8.05,8.08,7.95,7.97,1253692,10045207.150000002,-0.75,LPB
2022-09-16,7.95,7.97,7.65,7.65,3051648,23818112.64,-4.02,LPB
2022-09-19,7.65,7.7,7.35,7.35,2759613,20731592.6625,-3.92,LPB
2022-09-20,7.46,7.62,7.33,7.6,2632939,19753624.8475,3.4,LPB
2022-09-21,7.6,7.62,7.49,7.54,1224950,9263684.375,-0.79,LPB
2022-09-22,7.49,7.62,7.41,7.57,2033545,15297342.2625,0.4,LPB
2022-09-23,7.6,7.65,7.43,7.43,1904324,14334798.91,-1.85,LPB
2022-09-26,7.0,7.33,7.0,7.08,3120116,22160623.889999997,-4.71,LPB
2022-09-27,7.11,7.25,7.06,7.22,1619704,11597080.639999999,1.98,LPB
2022-09-28,7.11,7.25,7.0,7.0,1675452,11878954.68,-3.05,LPB
2022-09-29,7.17,7.19,6.95,6.95,2638298,18639575.369999997,-0.71,LPB
2022-09-30,6.9,7.0,6.55,6.95,5092306,34882296.1,0.0,LPB
2022-10-03,6.92,7.11,6.46,6.49,4578695,30883297.775000006,-6.62,LPB
2022-10-04,6.65,6.79,6.3,6.3,6108900,39768939.00000001,-2.93,LPB
2022-10-05,6.46,6.55,6.33,6.46,4943640,31886478.0,2.54,LPB
2022-10-06,6.49,6.49,6.03,6.03,4696518,29400202.680000003,-6.66,LPB
2022-10-07,5.93,5.93,5.63,5.63,12459202,72014187.55999999,-6.63,LPB
2022-10-10,5.24,5.6,5.24,5.47,15303292,82446485.64999999,-2.84,LPB
2022-10-11,5.39,5.44,5.09,5.09,9731523,51114824.5575,-6.95,LPB
2022-10-12,5.09,5.44,5.06,5.44,8608189,45257553.667500004,6.88,LPB
2022-10-13,5.5,5.58,5.39,5.5,6631049,36421036.6325,1.1,LPB
2022-10-14,5.76,5.87,5.63,5.82,10355004,59748373.08,5.82,LPB
2022-10-17,5.76,5.98,5.71,5.93,7493964,43802219.58,1.89,LPB
2022-10-18,6.06,6.14,5.9,5.93,7606138,45693874.035000004,0.0,LPB
2022-10-19,5.98,6.03,5.82,5.87,7028379,41643145.575,-1.01,LPB
2022-10-20,5.87,5.9,5.71,5.79,5527400,32155649.5,-1.36,LPB
2022-10-21,5.87,5.87,5.39,5.41,10967469,61801687.815,-6.56,LPB
2022-10-24,5.44,5.55,5.04,5.04,11525454,60710328.945,-6.84,LPB
2022-10-25,5.06,5.39,4.9,5.39,15071658,78146546.72999999,6.94,LPB
2022-10-26,5.5,5.63,5.41,5.58,9292883,51389642.989999995,3.53,LPB
2022-10-27,5.63,5.95,5.63,5.95,13904664,80508004.56,6.63,LPB
2022-10-28,6.11,6.25,6.01,6.09,14680529,89771434.835,2.35,LPB
2022-10-31,6.09,6.33,6.01,6.33,15050165,93160521.35,3.94,LPB
2022-11-01,6.46,6.6,6.36,6.46,9148314,59189591.58,2.05,LPB
2022-11-02,6.41,6.52,6.22,6.25,10191650,64716977.5,-3.25,LPB
2022-11-03,6.09,6.38,6.09,6.3,9684537,60189397.455,0.8,LPB
2022-11-04,6.25,6.36,5.9,6.14,17054089,105095823.46249999,-2.54,LPB
2022-11-07,6.09,6.25,5.74,5.74,10426096,62087401.68,-6.51,LPB
2022-11-08,5.71,6.11,5.6,6.09,10235962,60161866.655,6.1,LPB
2022-11-09,6.17,6.38,6.09,6.14,8159185,50546151.075,0.82,LPB
2022-11-10,6.01,6.14,5.74,5.74,14747404,87120289.13000001,-6.51,LPB
2022-11-11,5.93,6.03,5.74,5.76,9664667,56683271.955000006,0.35,LPB
2022-11-14,5.6,5.71,5.37,5.55,12374685,68772311.8875,-3.65,LPB
2022-11-15,5.5,5.5,5.16,5.16,15695662,83657878.46000001,-7.03,LPB
2022-11-16,4.83,5.52,4.8,5.52,20079235,103759446.8625,6.98,LPB
2022-11-17,5.85,5.9,5.76,5.9,7477720,43763356.3,6.88,LPB
2022-11-18,5.98,6.23,5.69,6.2,10387860,62586856.5,5.08,LPB
2022-11-21,6.2,6.29,6.02,6.04,7822584,48011109.3,-2.58,LPB
2022-11-22,6.01,6.44,5.98,6.17,13610902,83707047.30000001,2.15,LPB
2022-11-23,6.19,6.35,6.08,6.08,9128389,56367802.07499999,-1.46,LPB
2022-11-24,6.16,6.23,5.92,6.19,8954301,54845093.62500001,1.81,LPB
2022-11-25,6.35,6.6,6.23,6.6,16501751,106353785.19500001,6.62,LPB
2022-11-28,6.81,7.03,6.72,7.03,14412109,99407521.8275,6.52,LPB
2022-11-29,7.06,7.16,6.75,7.09,19160106,134408143.59,0.85,LPB
2022-11-30,7.09,7.28,6.94,7.09,13391445,95079259.5,0.0,LPB
2022-12-01,7.22,7.56,7.0,7.06,22061996,159066991.16,-0.42,LPB
2022-12-02,7.06,7.53,6.91,7.53,24438550,177362776.625,6.66,LPB
2022-12-05,7.87,8.05,7.56,8.05,22396408,176539686.06,6.91,LPB
2022-12-06,8.15,8.49,7.96,8.08,36467840,297942252.8,0.37,LPB
2022-12-07,8.05,8.24,7.84,7.96,13842622,111052434.99499999,-1.49,LPB
2022-12-08,8.08,8.49,8.05,8.46,19046704,157516242.07999998,6.28,LPB
2022-12-09,8.49,8.86,7.99,8.49,25661014,217028025.90500003,0.35,LPB
2022-12-12,8.36,8.49,7.93,8.27,18537029,153162202.11249998,-2.59,LPB
2022-12-13,8.08,8.36,7.93,8.3,8384196,68477920.83,0.36,LPB
2022-12-14,8.43,8.43,8.15,8.18,7293395,60516945.012499996,-1.45,LPB
2022-12-15,8.02,8.36,8.02,8.18,6434034,52405206.93,0.0,LPB
2022-12-16,8.05,8.58,8.02,8.18,10187185,83611320.8875,0.0,LPB
2022-12-19,8.21,8.36,8.15,8.15,7737128,63579849.339999996,-0.37,LPB
2022-12-20,8.05,8.18,7.62,7.71,11503335,90761313.15,-5.4,LPB
2022-12-21,7.84,7.93,7.56,7.84,7037645,54840848.662499994,1.69,LPB
2022-12-22,7.96,8.21,7.9,8.18,11941634,96279424.125,4.34,LPB
2022-12-23,8.05,8.12,7.93,8.05,11374893,91425702.48750001,-1.59,LPB
2022-12-26,8.02,8.08,7.5,7.5,12488833,97100676.575,-6.83,LPB
2022-12-27,7.5,7.74,7.37,7.74,6967797,52868159.737500004,3.2,LPB
2022-12-28,7.74,8.27,7.71,8.27,16726707,133771839.23249999,6.85,LPB
2022-12-29,8.3,8.49,8.12,8.12,11554671,95412695.78249998,-1.81,LPB
2022-12-30,8.12,8.43,8.08,8.12,11229941,91945141.93749999,0.0,LPB
2023-01-03,8.12,8.46,8.12,8.46,9024848,74815989.91999999,4.19,LPB
2023-01-04,8.46,8.55,8.36,8.36,8850124,74628670.63000001,-1.18,LPB
2023-01-05,8.43,8.46,8.3,8.39,5529179,46417457.705,0.36,LPB
2023-01-06,8.43,8.95,8.39,8.95,46295477,401844740.36,6.67,LPB
2023-01-09,9.08,9.14,8.83,8.83,7191754,64510033.379999995,-1.34,LPB
2023-01-10,8.83,9.05,8.83,8.95,8621722,76862651.63,1.36,LPB
2023-01-11,9.08,9.26,8.95,8.95,11012157,99770142.41999999,0.0,LPB
2023-01-12,9.05,9.05,8.89,8.98,8387679,75426203.4075,0.34,LPB
2023-01-13,9.05,9.2,8.98,9.08,11190654,101583161.685,1.11,LPB
2023-01-16,9.11,9.11,8.92,9.08,7923572,71747944.46,0.0,LPB
2023-01-17,9.08,9.36,9.08,9.23,11383745,104588157.1875,1.65,LPB
2023-01-18,9.29,9.42,9.2,9.26,6704494,62301510.495000005,0.33,LPB
2023-01-19,9.29,9.36,9.2,9.26,8766707,81333124.1925,0.0,LPB
2023-01-27,9.32,9.42,9.17,9.29,11521868,107153372.4,0.32,LPB
2023-01-30,9.29,9.29,8.98,8.98,13835919,126391120.065,-3.34,LPB
2023-01-31,8.89,9.23,8.86,9.17,9974037,90140359.3875,2.12,LPB
2023-02-01,9.17,9.26,8.55,8.55,14502697,128820206.1025,-6.76,LPB
2023-02-02,8.61,8.67,8.39,8.46,11118169,94865776.9925,-1.05,LPB
2023-02-03,8.58,8.61,8.49,8.61,7658555,65652962.7375,1.77,LPB
2023-02-06,8.55,8.67,8.39,8.61,5605384,47954060.12,0.0,LPB
2023-02-07,8.67,8.8,8.39,8.39,8558079,73278551.4375,-2.56,LPB
2023-02-08,8.46,8.8,8.39,8.61,9310271,79742471.11500001,2.62,LPB
2023-02-09,8.58,8.83,8.55,8.61,7064696,61056635.18,0.0,LPB
2023-02-10,8.64,8.98,8.55,8.7,11931486,104012729.20500001,1.05,LPB
2023-02-13,8.67,8.86,8.49,8.58,8706992,75315480.8,-1.38,LPB
2023-02-14,8.67,8.67,8.43,8.49,4855719,41589233.235,-1.05,LPB
2023-02-15,8.49,8.67,8.39,8.52,6242904,53173934.82,0.35,LPB
2023-02-16,8.58,8.67,8.58,8.67,6535305,56367005.625,1.76,LPB
2023-02-17,8.67,9.17,8.67,8.98,19001839,168593816.52749997,3.58,LPB
2023-02-20,8.98,9.29,8.98,9.29,10635846,97158453.21,3.45,LPB
2023-02-21,9.32,9.36,9.08,9.11,8640382,79642721.085,-1.94,LPB
2023-02-22,8.95,9.17,8.74,8.74,9995061,88956042.9,-4.06,LPB
2023-02-23,8.74,8.95,8.58,8.77,9342546,81840702.95999998,0.34,LPB
2023-02-24,8.83,8.92,8.74,8.74,7631305,67212718.78750001,-0.34,LPB
2023-02-27,8.61,8.74,8.55,8.55,5806058,50004674.525000006,-2.17,LPB
2023-02-28,8.58,8.7,8.58,8.64,5342324,46077544.5,1.05,LPB
2023-03-01,8.61,8.98,8.55,8.86,9768305,85472668.75,2.55,LPB
2023-03-02,8.98,9.17,8.77,8.92,8294625,74319839.99999999,0.68,LPB
2023-03-03,8.98,9.08,8.77,8.77,6951985,61872666.5,-1.68,LPB
2023-03-06,8.89,9.05,8.83,8.83,8657785,77054286.5,0.68,LPB
2023-03-07,9.01,9.05,8.83,8.89,7963566,71234097.87,0.68,LPB
2023-03-08,8.83,9.08,8.83,9.08,7301210,65382335.55,2.14,LPB
2023-03-09,9.14,9.39,9.11,9.17,19636665,180706409.66250002,0.99,LPB
2023-03-10,9.17,9.26,9.11,9.14,8380195,76846388.15,-0.33,LPB
2023-03-13,9.14,9.36,9.11,9.14,13529668,124303824.75,0.0,LPB
2023-03-14,9.17,9.29,9.08,9.08,16311892,149335371.26,-0.66,LPB
2023-03-15,9.26,9.45,9.17,9.29,17471277,162351841.5225,2.31,LPB
2023-03-16,9.26,9.32,9.2,9.2,10507988,97146349.05999999,-0.97,LPB
2023-03-17,9.23,9.32,9.2,9.23,13290698,122872503.01000002,0.33,LPB
2023-03-20,9.2,9.23,8.95,8.95,16905395,153543250.0875,-3.03,LPB
2023-03-21,9.11,9.17,8.95,9.11,5583780,50728641.300000004,1.79,LPB
2023-03-22,9.14,9.23,9.11,9.17,7052188,64615672.55,0.66,LPB
2023-03-23,9.11,9.26,9.11,9.26,3442062,31615339.469999995,0.98,LPB
2023-03-24,9.29,9.73,9.29,9.6,17982922,170433143.255,3.67,LPB
2023-03-27,9.6,9.63,9.54,9.57,6702134,64239954.39000001,-0.31,LPB
2023-03-28,9.63,9.7,9.48,9.48,11972279,114604640.72749999,-0.94,LPB
2023-03-29,9.51,9.57,9.45,9.51,6696119,63680091.69,0.32,LPB
2023-03-30,9.6,9.63,9.48,9.51,6764460,64634415.3,0.0,LPB
2023-03-31,9.51,9.54,9.42,9.54,6241690,59311659.224999994,0.32,LPB
2023-04-03,9.63,9.79,9.54,9.6,9577517,92327263.88000001,0.63,LPB
2023-04-04,9.6,9.82,9.57,9.76,15695705,152052142.1875,1.67,LPB
2023-04-05,9.73,9.76,9.6,9.63,5002368,48422922.24000001,-1.33,LPB
2023-04-06,9.63,9.7,9.32,9.32,12640757,119992385.82249999,-3.22,LPB
2023-04-07,9.36,9.39,9.11,9.17,11735159,108638234.44250001,-1.61,LPB
2023-04-10,9.26,9.29,9.05,9.05,8887215,81429107.4375,-1.31,LPB
2023-04-11,9.05,9.2,9.01,9.2,5442071,49604477.16499999,1.66,LPB
2023-04-12,9.26,9.36,9.2,9.2,5340742,49428567.20999999,0.0,LPB
2023-04-13,9.23,9.29,9.14,9.14,4387844,40368164.8,-0.65,LPB
2023-04-14,9.17,9.54,9.17,9.17,17312179,160354057.9875,0.33,LPB
2023-04-17,9.26,9.29,8.77,8.86,12199152,110341329.83999997,-3.38,LPB
2023-04-18,8.92,8.95,8.58,8.67,13422721,117851490.38,-2.14,LPB
2023-04-19,8.8,8.8,8.46,8.49,8832389,76289759.98750001,-2.08,LPB
2023-04-20,8.46,8.61,8.46,8.58,4505544,38421026.46,1.06,LPB
2023-04-21,8.61,8.7,8.46,8.46,7567387,64757914.252500005,-1.4,LPB
2023-04-24,8.55,8.58,8.24,8.3,7784774,65528335.145,-1.89,LPB
2023-04-25,8.33,8.36,8.12,8.12,8637558,71108696.23499998,-2.17,LPB
2023-04-26,8.05,8.67,8.05,8.67,7899358,66038632.879999995,6.77,LPB
2023-04-27,8.61,8.86,8.52,8.8,8398845,73048954.3875,1.5,LPB
2023-04-28,8.8,8.8,8.67,8.67,5015010,43806112.35000001,-1.48,LPB
2023-05-04,8.61,8.61,8.46,8.46,4706015,40165838.025,-2.42,LPB
2023-05-05,8.46,8.61,8.39,8.49,2769433,23505562.587500002,0.35,LPB
2023-05-08,8.49,8.61,8.46,8.46,5160711,43891847.05500001,-0.35,LPB
2023-05-09,8.49,8.74,8.49,8.67,13129577,112881538.25750001,2.48,LPB
2023-05-10,8.74,8.77,8.58,8.7,9618107,83653485.63249998,0.35,LPB
2023-05-11,8.74,8.77,8.12,8.58,23751188,203132035.36999997,-1.38,LPB
2023-05-12,8.61,8.64,8.49,8.61,7925572,68060849.55,0.35,LPB
2023-05-15,8.67,8.77,8.58,8.58,9861000,85297649.99999999,-0.35,LPB
2023-05-16,8.58,8.64,8.52,8.61,6910749,59346057.03749999,0.35,LPB
2023-05-17,8.64,8.67,8.52,8.55,6973436,59936682.42,-0.7,LPB
2023-05-18,8.58,8.7,8.52,8.67,8387573,72279910.3275,1.4,LPB
2023-05-19,8.8,8.8,8.58,8.67,6281315,54725956.9375,0.0,LPB
2023-05-22,8.7,8.86,8.67,8.8,9214558,80696491.685,1.5,LPB
2023-05-23,8.83,8.86,8.7,8.7,5895241,51716001.67249999,-1.14,LPB
2023-05-24,8.77,8.77,8.61,8.61,5504968,47838171.919999994,-1.03,LPB
2023-05-25,8.61,8.7,8.58,8.64,4979118,42982236.135,0.35,LPB
2023-05-26,8.67,8.8,8.58,8.77,10646954,92681734.56999998,1.5,LPB
2023-05-29,8.8,8.92,8.77,8.92,8656783,76634171.5075,1.71,LPB
2023-05-30,8.98,8.98,8.86,8.98,8912958,79770974.1,0.67,LPB
2023-05-31,9.01,9.08,8.92,8.98,8685899,78151376.25249998,0.0,LPB
2023-06-01,9.01,9.11,8.95,9.11,6453575,58372585.874999985,1.45,LPB
2023-06-02,9.17,9.39,9.17,9.29,13184135,122019169.42500001,1.98,LPB
2023-06-05,9.42,9.48,9.32,9.48,16412324,154686153.70000002,2.05,LPB
2023-06-06,9.48,9.54,9.36,9.51,11213562,106220466.045,0.32,LPB
2023-06-07,9.54,9.54,9.29,9.29,8126409,76510140.735,-2.31,LPB
2023-06-08,9.29,9.36,9.05,9.08,8977864,82551459.48,-2.26,LPB
2023-06-09,9.08,9.39,9.01,9.39,7829505,72168462.33749999,3.41,LPB
2023-06-12,9.42,9.42,9.23,9.42,8054829,75493884.80250001,0.32,LPB
2023-06-13,9.42,9.45,9.26,9.26,3724567,34815390.03249999,-1.7,LPB
2023-06-14,9.26,9.36,9.2,9.2,3993915,36963683.324999996,-0.65,LPB
2023-06-15,9.2,9.2,9.05,9.08,5134537,46891159.1525,-1.3,LPB
2023-06-16,9.2,9.29,9.08,9.14,4824213,44274214.8075,0.66,LPB
2023-06-19,9.17,9.26,9.11,9.11,5254546,48144777.725,-0.33,LPB
2023-06-20,9.14,9.29,9.14,9.2,3832452,35229815.01,0.99,LPB
2023-06-21,9.29,9.48,9.2,9.32,10823406,100901202.435,1.3,LPB
2023-06-22,9.39,9.51,9.39,9.42,11210280,105684914.7,1.07,LPB
2023-06-23,9.48,9.76,9.45,9.51,16974031,162101996.05,0.96,LPB
2023-06-26,9.51,9.63,9.29,9.48,5640184,53454843.85999999,-0.32,LPB
2023-06-27,9.51,9.6,9.45,9.45,4650238,44188886.595,-0.32,LPB
2023-06-28,9.48,9.6,9.45,9.48,6133979,58288135.4475,0.32,LPB
2023-06-29,9.57,9.57,9.39,9.39,6887953,65297794.440000005,-0.95,LPB
2023-06-30,9.39,9.45,9.36,9.39,2666229,25055887.027500004,0.0,LPB
2023-07-03,9.42,9.6,9.42,9.48,6839254,64836127.92,0.96,LPB
2023-07-04,9.54,9.6,9.42,9.57,5859459,55855292.917500004,0.95,LPB
2023-07-05,9.63,9.79,9.57,9.63,11593460,111934856.30000001,0.63,LPB
2023-07-06,9.66,9.79,9.51,9.6,6298901,60721405.64,-0.31,LPB
2023-07-07,9.57,9.97,9.57,9.97,13490580,131802966.6,3.85,LPB
2023-07-10,10.01,10.35,9.97,10.1,19508032,197177433.44,1.3,LPB
2023-07-11,10.13,10.35,10.04,10.04,14047256,142439175.84,-0.59,LPB
2023-07-12,10.01,10.38,9.73,9.73,13463341,134128534.7125,-3.09,LPB
2023-07-13,9.91,10.07,9.88,9.91,8033162,79869713.18499999,1.85,LPB
2023-07-14,10.04,10.07,9.66,9.7,13125713,129517973.0275,-2.12,LPB
2023-07-17,9.7,10.1,9.7,9.91,9904694,97585997.63499999,2.16,LPB
2023-07-18,9.94,10.16,9.91,10.01,9247424,92520477.12,1.01,LPB
2023-07-19,10.01,10.35,10.01,10.1,10876666,110044668.255,0.9,LPB
2023-07-20,10.13,10.19,10.01,10.07,4609280,46553728.0,-0.3,LPB
2023-07-21,9.97,10.16,9.97,10.07,5130871,51526772.017500006,0.0,LPB
2023-07-24,10.07,10.28,10.04,10.13,9887712,100162522.56,0.6,LPB
2023-07-25,10.13,10.35,10.13,10.22,7901030,80649763.725,0.89,LPB
2023-07-26,10.22,10.25,10.13,10.13,3732605,38007250.4125,-0.88,LPB
2023-07-27,10.16,10.35,10.1,10.22,9155809,93457920.36749999,0.89,LPB
2023-07-28,10.19,10.32,10.1,10.1,6076405,61842611.8875,-1.17,LPB
2023-07-31,10.16,10.28,10.13,10.13,5360159,54539617.825,0.3,LPB
2023-08-01,10.16,10.38,10.16,10.22,9369212,95847038.76,0.89,LPB
2023-08-02,10.25,10.53,10.22,10.38,9808687,101470867.015,1.57,LPB
2023-08-03,10.41,10.59,10.41,10.5,8058378,84431655.49499999,1.16,LPB
2023-08-04,10.53,10.69,10.5,10.69,5031583,53347358.75749999,1.81,LPB
2023-08-07,10.72,11.43,10.72,11.43,20360324,225490588.29999998,6.92,LPB
2023-08-08,11.55,11.99,11.55,11.77,11418629,133769238.735,2.97,LPB
2023-08-09,11.9,11.9,11.65,11.71,4075966,48055639.14,-0.51,LPB
2023-08-10,11.77,11.77,11.46,11.52,3763774,43772691.62,-1.62,LPB
2023-08-11,11.46,11.59,11.4,11.52,4541652,52194935.61,0.0,LPB
2023-08-14,11.52,11.74,11.52,11.68,4383692,50916582.58,1.39,LPB
2023-08-15,11.68,11.74,11.65,11.71,4068374,47579633.93,0.26,LPB
2023-08-16,11.71,11.9,11.65,11.74,7098634,83408949.5,0.26,LPB
2023-08-17,11.74,11.96,11.74,11.8,9195898,108603555.38000003,0.51,LPB
2023-08-18,11.77,12.14,11.15,11.31,16225910,188098861.675,-4.15,LPB
2023-08-21,11.4,12.08,11.4,12.02,27624307,323894999.57500005,6.28,LPB
2023-08-22,12.64,12.64,11.64,12.24,9441438,116035273.02000001,1.83,LPB
2023-08-23,12.44,12.48,12.2,12.24,3713972,45830414.480000004,0.0,LPB
2023-08-24,12.24,12.68,12.24,12.48,6595996,81856310.36,1.96,LPB
2023-08-25,12.52,12.76,12.44,12.52,6039834,75860315.03999999,0.32,LPB
2023-08-28,12.56,12.76,12.52,12.6,4753615,59943085.150000006,0.64,LPB
2023-08-29,12.68,12.76,12.6,12.64,7697607,97528680.69,0.32,LPB
2023-08-30,12.72,12.84,12.68,12.68,4376157,55708478.61,0.32,LPB
2023-08-31,12.76,12.84,12.6,12.8,5686779,72506432.25,0.95,LPB
2023-09-05,12.84,12.96,12.76,12.84,4451893,57206825.050000004,0.31,LPB
2023-09-06,12.84,12.96,12.8,12.88,3173695,40845454.650000006,0.31,LPB
2023-09-07,12.96,13.0,12.84,12.88,5534742,71508866.64,0.0,LPB
2023-09-08,12.84,12.92,12.8,12.84,2197947,28243618.950000003,-0.31,LPB
2023-09-11,12.84,13.0,12.8,12.92,14495881,186851906.09,0.62,LPB
2023-09-12,12.92,13.08,12.88,13.0,3011544,39059725.68,0.62,LPB
2023-09-13,13.08,13.12,12.96,13.0,2772199,36149474.96,0.0,LPB
2023-09-14,13.0,13.08,12.68,12.76,1982531,25534999.279999997,-1.85,LPB
2023-09-15,12.76,13.2,12.56,12.56,5333473,68108450.21000001,-1.57,LPB
2023-09-18,12.56,12.6,12.28,12.28,1699945,21130316.349999998,-2.23,LPB
2023-09-19,12.32,12.4,12.04,12.16,5222798,63874819.54,-0.98,LPB
2023-09-20,12.36,12.36,12.16,12.28,2281205,28036009.45,0.99,LPB
2023-09-21,12.2,12.28,11.96,11.96,3289446,39802296.6,-2.61,LPB
2023-09-22,11.8,11.88,11.21,11.48,4933967,57197012.447500005,-4.01,LPB
2023-09-25,11.48,11.48,10.85,10.85,3682842,41118930.93,-5.49,LPB
2023-09-26,10.85,10.97,10.53,10.53,2885523,30932806.560000002,-2.95,LPB
2023-09-27,10.53,10.69,10.37,10.57,2780315,29304520.099999998,0.38,LPB
2023-09-28,10.61,10.85,10.61,10.85,2693269,28898776.37,2.65,LPB
2023-09-29,10.93,11.25,10.93,11.05,2531948,27952705.919999998,1.84,LPB
2023-10-02,11.05,11.13,10.89,10.89,1524348,16752584.52,-1.45,LPB
2023-10-03,10.89,10.89,10.45,10.49,2956585,31576327.800000004,-3.67,LPB
2023-10-04,10.37,10.93,10.37,10.77,1934803,20528259.83,2.67,LPB
2023-10-05,10.77,10.93,10.77,10.85,1969952,21334580.16,0.74,LPB
2023-10-06,10.93,11.01,10.85,10.97,5452807,59653708.58,1.11,LPB
2023-10-09,11.01,11.25,10.97,11.25,2953429,32842130.479999997,2.55,LPB
2023-10-10,11.25,11.33,11.21,11.29,3944366,44453004.82,0.36,LPB
2023-10-11,11.33,11.37,11.25,11.33,1907290,21590522.8,0.35,LPB
2023-10-12,11.33,11.44,11.33,11.33,3533609,40132964.2175,0.0,LPB
2023-10-13,11.25,11.4,11.21,11.33,1863488,21052755.68,0.0,LPB
2023-10-16,11.33,11.37,11.17,11.29,2730644,30828970.759999998,-0.35,LPB
2023-10-17,11.25,11.44,11.17,11.17,2381821,26813349.907500003,-1.06,LPB
2023-10-18,11.17,11.4,11.09,11.17,4020000,45054150.0,0.0,LPB
2023-10-19,11.17,11.4,11.17,11.21,2773362,31165655.475,0.36,LPB
2023-10-20,11.21,11.6,11.21,11.6,4024522,45899673.410000004,3.48,LPB
2023-10-23,11.64,11.88,11.56,11.72,2595373,30365864.1,1.03,LPB
2023-10-24,11.72,11.88,11.68,11.76,2523319,29674231.439999998,0.34,LPB
2023-10-25,11.76,12.04,11.76,11.84,2393140,28358708.999999996,0.68,LPB
2023-10-26,11.68,11.84,11.09,11.4,6750799,77651065.4975,-3.72,LPB
2023-10-27,11.48,12.2,11.48,12.2,6445299,76312340.16,7.02,LPB
2023-10-30,12.24,12.44,11.52,11.52,1803308,21513464.44,-5.57,LPB
2023-10-31,11.56,12.04,11.56,11.68,3681831,43114241.010000005,1.39,LPB
2023-11-01,11.72,12.04,11.72,12.04,1945551,23113145.88,3.08,LPB
2023-11-02,12.08,12.32,12.04,12.28,2029464,24718871.52,1.99,LPB
2023-11-03,12.36,12.4,12.12,12.16,3399127,41673297.019999996,-0.98,LPB
2023-11-06,12.28,12.52,12.16,12.28,4486366,55227165.45999999,0.99,LPB
2023-11-07,12.28,12.52,12.24,12.36,1765719,21806629.65,0.65,LPB
2023-11-08,12.36,12.56,12.28,12.56,2271639,28259189.160000004,1.62,LPB
2023-11-09,12.6,12.68,12.44,12.52,2156990,27091794.4,-0.32,LPB
2023-11-10,12.4,12.48,12.2,12.2,2197349,27071339.68,-2.56,LPB
2023-11-13,12.28,12.32,12.2,12.2,1425754,17465486.5,0.0,LPB
2023-11-14,12.28,12.76,12.28,12.52,5225312,65107387.52,2.62,LPB
2023-11-15,12.68,12.72,12.48,12.52,2335947,29432932.199999996,0.0,LPB
2023-11-16,12.52,12.52,12.4,12.48,1236095,15426465.6,-0.32,LPB
2023-11-17,12.44,12.6,12.24,12.24,2537768,31417567.840000004,-1.92,LPB
2023-11-20,12.16,12.4,12.12,12.24,1884694,23049807.62,0.0,LPB
2023-11-21,12.32,12.44,12.28,12.44,2393858,29612023.459999997,1.63,LPB
2023-11-22,12.44,12.48,12.32,12.32,1686483,20895524.37,-0.96,LPB
2023-11-23,12.36,12.44,11.96,11.96,2583826,31471000.68,-2.92,LPB
2023-11-24,12.04,12.24,12.0,12.08,1602726,19376957.34,1.0,LPB
2023-11-27,12.08,12.2,11.8,11.8,1589425,19025417.25,-2.32,LPB
2023-11-28,11.8,11.96,11.56,11.96,1696684,20054804.88,1.36,LPB
2023-11-29,11.96,12.4,11.96,12.12,5195830,62921501.3,1.34,LPB
2023-11-30,12.16,12.44,12.12,12.2,4593475,56178199.25,0.66,LPB
2023-12-01,12.24,12.36,12.12,12.2,1207646,14769510.58,0.0,LPB
2023-12-04,12.28,12.32,12.16,12.2,3431526,42001878.24000001,0.0,LPB
2023-12-05,12.24,12.32,12.12,12.24,3203026,39173007.980000004,0.33,LPB
2023-12-06,12.24,12.76,12.24,12.56,10771848,134109507.60000001,2.61,LPB
2023-12-07,12.6,12.84,12.6,12.76,10703962,135940317.4,1.59,LPB
2023-12-08,12.8,13.16,12.76,13.04,9420322,121898966.67999999,2.19,LPB
2023-12-11,13.08,13.2,12.88,12.92,6824334,88852828.68,-0.92,LPB
2023-12-12,12.96,13.08,12.76,12.8,3453047,44544306.3,-0.93,LPB
2023-12-13,12.8,12.96,12.52,12.6,2616589,33283012.080000002,-1.56,LPB
2023-12-14,12.52,12.76,12.48,12.48,1863952,23411237.120000005,-0.95,LPB
2023-12-15,12.52,12.68,12.48,12.52,1609907,20204332.85,0.32,LPB
2023-12-18,12.52,12.64,12.32,12.32,2107406,26237204.700000003,-1.6,LPB
2023-12-19,12.24,12.44,12.12,12.2,2018972,24732407.0,-0.97,LPB
2023-12-20,12.2,12.44,12.2,12.28,1107499,13600087.72,0.66,LPB
2023-12-21,12.28,12.4,12.16,12.24,1515558,18595896.660000004,-0.33,LPB
2023-12-22,12.24,12.56,12.24,12.44,2093733,25899477.209999997,1.63,LPB
2023-12-25,12.56,12.56,12.28,12.44,1288102,16049750.919999998,0.0,LPB
2023-12-26,12.56,12.64,12.48,12.48,1835232,23013809.280000005,0.32,LPB
2023-12-27,12.64,12.64,12.48,12.52,2319342,29154128.94,0.32,LPB
2023-12-28,12.6,12.72,12.48,12.6,2348004,29584850.4,0.64,LPB
2023-12-29,12.52,12.76,12.52,12.56,1719463,21648039.169999998,-0.32,LPB
2024-01-02,12.6,13.0,12.6,12.8,3860817,49225416.75,1.91,LPB
2024-01-03,12.88,12.96,12.76,12.96,2852496,36768673.440000005,1.25,LPB
2024-01-04,13.0,13.44,12.92,13.16,7479551,98206504.63,1.54,LPB
2024-01-05,13.4,13.4,13.12,13.24,2313500,30746415.000000004,0.61,LPB
2024-01-08,13.28,13.48,13.2,13.2,4508044,59911904.76,-0.3,LPB
2024-01-09,13.32,13.32,13.0,13.12,2574778,33961321.82,-0.61,LPB
2024-01-10,13.12,13.32,13.08,13.16,4069274,53592338.57999999,0.3,LPB
2024-01-11,13.16,13.56,13.12,13.2,6898475,91473778.49999999,0.3,LPB
2024-01-12,12.96,13.28,12.88,13.24,10246595,134127928.55000001,0.3,LPB
2024-01-15,13.56,13.6,13.24,13.24,6150491,82478084.31,0.0,LPB
2024-01-16,13.2,13.52,13.2,13.32,6532557,86948333.67,0.6,LPB
2024-01-17,13.36,13.88,13.32,13.48,16202477,218895464.27,1.2,LPB
2024-01-18,13.6,14.04,13.52,13.88,12970971,178480560.96,2.97,LPB
2024-01-19,13.96,14.04,13.8,13.88,4418220,61501622.4,0.0,LPB
2024-01-22,14.0,14.0,13.64,13.76,4692228,64987357.8,-0.86,LPB
2024-01-23,13.88,13.88,13.72,13.76,3047775,42089772.75,0.0,LPB
2024-01-24,13.76,13.88,13.68,13.8,3447595,47507859.1,0.29,LPB
2024-01-25,13.84,13.92,13.76,13.92,4006286,55527123.96,0.87,LPB
2024-01-26,13.96,14.0,13.88,13.92,2119573,29546847.62,0.0,LPB
2024-01-29,13.88,14.36,13.84,14.04,9894493,138819736.79,0.86,LPB
2024-01-30,14.08,14.44,14.08,14.16,6967787,98872897.53000002,0.85,LPB
2024-01-31,14.24,14.28,14.04,14.08,7777179,110124854.64,-0.56,LPB
2024-02-01,14.16,14.64,14.08,14.28,7873106,112506684.74000001,1.42,LPB
2024-02-02,14.28,14.52,14.2,14.2,5084235,72704560.5,-0.56,LPB
2024-02-05,14.12,14.64,14.12,14.52,3816566,54767722.099999994,2.25,LPB
2024-02-06,14.56,14.71,14.36,14.44,1958763,28436341.8525,-0.55,LPB
2024-02-07,14.44,14.56,14.28,14.48,3171132,45791146.080000006,0.28,LPB
2024-02-15,14.67,14.67,14.48,14.52,2226711,32476579.935000002,0.28,LPB
2024-02-16,14.52,14.56,14.2,14.32,3627977,52242868.800000004,-1.38,LPB
2024-02-19,14.24,14.32,14.08,14.12,3412092,48417585.48,-1.4,LPB
2024-02-20,14.12,14.24,14.12,14.16,1848369,26172905.04,0.28,LPB
2024-02-21,14.24,14.32,14.12,14.16,2378139,33793355.190000005,0.0,LPB
2024-02-22,14.16,14.28,14.08,14.12,2328890,32977082.399999995,-0.28,LPB
2024-02-23,14.12,14.4,13.64,13.64,5587480,77945346.0,-3.4,LPB
2024-02-26,13.68,13.84,13.68,13.72,1660363,22796783.990000002,0.59,LPB
2024-02-27,13.84,13.96,13.72,13.72,2492177,34416964.370000005,0.0,LPB
2024-02-28,13.88,13.92,13.8,13.8,2817122,39017139.7,0.58,LPB
2024-02-29,13.88,13.92,13.64,13.64,3019678,41580966.06,-1.16,LPB
2024-03-01,13.64,13.76,13.56,13.6,3423067,46690633.88,-0.29,LPB
2024-03-04,13.64,13.84,13.6,13.72,4162685,57028784.5,0.88,LPB
2024-03-05,13.8,14.08,13.76,14.08,4371291,60892083.629999995,2.62,LPB
2024-03-06,14.24,14.75,14.2,14.24,7872888,113034989.46,1.14,LPB
2024-03-07,14.28,14.28,14.12,14.12,2986371,42406468.199999996,-0.84,LPB
2024-03-08,14.12,14.2,13.6,13.64,6065260,84246461.4,-3.4,LPB
2024-03-11,13.68,13.72,13.16,13.2,5752604,77314997.76,-3.23,LPB
2024-03-12,13.2,13.48,13.16,13.44,3745986,49896533.52,1.82,LPB
2024-03-13,13.56,13.6,13.4,13.56,3638212,49225008.36000001,0.89,LPB
2024-03-14,13.64,13.64,13.36,13.36,2646897,35733109.5,-1.47,LPB
2024-03-15,13.36,13.36,13.16,13.2,5228290,69379408.3,-1.2,LPB
2024-03-18,13.16,13.28,12.6,12.8,6627489,85892257.44000001,-3.03,LPB
2024-03-19,12.8,12.96,12.76,12.88,1632789,20981338.650000002,0.63,LPB
2024-03-20,12.92,13.56,12.88,13.56,6338792,83862218.16,5.28,LPB
2024-03-21,13.56,13.64,13.36,13.44,3612306,48766131.0,-0.88,LPB
2024-03-22,13.56,13.64,13.4,13.4,3856273,52059685.5,-0.3,LPB
2024-03-25,13.44,13.48,13.2,13.2,3567757,47558200.81000001,-1.49,LPB
2024-03-26,13.28,13.48,13.16,13.44,2798737,37335151.58,1.82,LPB
2024-03-27,13.56,13.56,13.36,13.36,2537049,34148679.54,-0.6,LPB
2024-03-28,13.44,13.52,13.4,13.48,4300393,57883289.78,0.9,LPB
2024-03-29,13.48,14.0,13.48,14.0,7976386,109595543.64,3.86,LPB
2024-04-01,13.8,14.0,13.72,13.8,2928481,40500892.230000004,-1.43,LPB
2024-04-02,13.72,13.96,13.6,13.84,7263756,100094557.68,0.29,LPB
2024-04-03,13.96,14.0,13.76,13.76,4240934,58821754.58,-0.58,LPB
2024-04-04,13.76,13.84,13.6,13.6,3479284,47666190.800000004,-1.16,LPB
2024-04-05,13.56,13.76,13.44,13.64,3022122,41100859.199999996,0.29,LPB
2024-04-08,13.72,13.96,13.64,13.84,3202197,44158296.629999995,1.47,LPB
2024-04-09,13.84,14.79,13.84,14.79,9845749,140941896.935,6.86,LPB
2024-04-10,14.99,15.15,14.91,14.95,13020794,195311910.0,1.08,LPB
2024-04-11,14.91,15.15,14.6,14.6,7387885,109451516.275,-2.34,LPB
2024-04-12,14.71,15.59,14.67,15.59,15116213,228859464.82000002,6.78,LPB
2024-04-15,15.59,16.23,14.52,14.91,10461255,160187967.1875,-4.36,LPB
2024-04-16,14.91,15.59,14.91,15.51,10904965,166082616.95,4.02,LPB
2024-04-17,15.71,16.03,15.27,16.03,15305960,241221929.60000002,3.35,LPB
2024-04-19,15.63,16.03,14.91,16.03,14683425,229795601.25000003,0.0,LPB
2024-04-22,16.03,16.23,15.71,16.19,8192822,131412864.88000003,1.0,LPB
2024-04-23,16.23,16.43,16.07,16.35,7832966,127442356.82,0.99,LPB
2024-04-24,16.43,16.79,16.35,16.79,5705685,94657314.15,2.69,LPB
2024-04-25,16.91,16.95,16.43,16.59,4991372,83455739.83999999,-1.19,LPB
2024-04-26,16.59,16.67,15.91,16.67,5822424,95837099.04,0.48,LPB
2024-05-02,16.67,16.75,16.35,16.35,2189798,36197360.940000005,-1.92,LPB
2024-05-03,16.27,16.59,15.95,16.11,3568722,57920358.06,-1.47,LPB
2024-05-06,16.11,16.39,16.11,16.19,3206488,51945105.599999994,0.5,LPB
2024-05-07,16.23,16.63,16.11,16.27,3632596,59247640.76,0.49,LPB
2024-05-08,16.27,16.67,16.19,16.19,3566714,58244439.62,-0.49,LPB
2024-05-09,16.35,16.35,15.87,15.95,3586437,57849228.809999995,-1.48,LPB
2024-05-10,15.95,16.19,15.95,16.03,2002279,32096532.37,0.5,LPB
2024-05-13,16.07,16.07,15.83,15.87,3088288,49289076.48,-1.0,LPB
2024-05-14,15.91,16.07,15.83,16.03,2951012,47098151.52,1.01,LPB
2024-05-15,16.03,16.71,16.03,16.43,11546566,188209025.8,2.5,LPB
2024-05-16,16.71,17.55,16.55,17.55,12603636,215396139.24,6.82,LPB
2024-05-17,17.79,18.58,17.71,18.5,9843149,178603938.605,5.41,LPB
2024-05-20,18.74,18.98,18.18,18.34,7094764,131678819.83999999,-0.86,LPB
2024-05-21,18.5,18.5,18.02,18.18,5857405,107190511.49999999,-0.87,LPB
2024-05-22,18.26,18.98,18.14,18.54,5276896,97517038.08,1.98,LPB
2024-05-23,18.54,18.7,18.26,18.58,2883309,53398882.68,0.22,LPB
2024-05-24,18.54,19.1,17.71,18.74,7737752,143322511.42000002,0.86,LPB
2024-05-27,18.5,18.74,18.46,18.7,1747834,32509712.399999995,-0.21,LPB
2024-05-28,18.98,19.98,18.78,19.98,14984796,291154586.28,6.84,LPB
2024-05-29,20.3,21.06,19.94,20.74,10422067,213756594.17,3.8,LPB
2024-05-30,20.5,21.14,20.34,20.78,7081863,146523745.47,0.19,LPB
2024-05-31,20.98,20.98,20.46,20.58,4372475,90728856.25,-0.96,LPB
2024-06-03,20.86,20.9,20.5,20.58,4495868,93109426.28,0.0,LPB
2024-06-04,20.7,20.7,20.38,20.58,4078375,83973741.25,0.0,LPB
2024-06-05,20.66,20.66,20.06,20.54,7698406,157663354.87999997,-0.19,LPB
2024-06-06,20.54,21.37,20.42,20.82,6045733,125675674.73750001,1.36,LPB
2024-06-07,20.94,21.21,20.66,20.86,2027622,42412783.185,0.19,LPB
2024-06-10,20.98,21.17,20.78,20.94,3630481,76122110.3675,0.38,LPB
2024-06-11,21.14,21.14,20.5,20.5,5283289,109998076.98,-2.1,LPB
2024-06-12,20.5,21.1,20.26,20.82,5443422,112515532.74000001,1.56,LPB
2024-06-13,20.9,21.21,20.82,21.21,3199775,67307267.125,1.87,LPB
2024-06-14,21.37,22.21,21.25,21.93,8198669,177829130.60999998,3.39,LPB
2024-06-17,22.01,22.01,21.45,21.69,4135823,90119583.17,-1.09,LPB
2024-06-18,21.69,21.77,21.29,21.61,3418319,73801507.21,-0.37,LPB
2024-06-19,21.61,21.65,21.21,21.57,4029852,86682116.52,-0.19,LPB
2024-06-20,21.61,22.17,21.49,21.57,2616077,56795031.67,0.0,LPB
2024-06-21,21.85,22.97,21.61,22.97,12565740,280844289.0,6.49,LPB
2024-06-24,23.29,23.37,21.93,22.53,6145650,139997907.0,-1.92,LPB
2024-06-25,22.33,22.97,22.25,22.61,3510889,79135438.06,0.36,LPB
2024-06-26,22.61,23.17,22.57,22.93,4505475,102814939.5,1.42,LPB
2024-06-27,22.93,23.13,22.17,22.85,2532948,57675225.96000001,-0.35,LPB
2024-06-28,22.81,22.97,21.93,22.49,3932492,88677694.60000001,-1.58,LPB
2024-07-01,22.49,22.49,22.01,22.25,3136876,69983703.56,-1.07,LPB
2024-07-02,22.73,23.69,22.29,23.61,6736573,155480104.84,6.11,LPB
2024-07-03,23.85,24.13,23.73,24.09,7643426,183060052.70000002,2.03,LPB
2024-07-04,24.17,25.0,23.85,25.0,4610094,112970353.47000001,3.78,LPB
2024-07-05,25.0,26.32,24.68,25.68,10877287,276500635.54,2.72,LPB
2024-07-08,25.84,26.16,25.36,25.72,6037319,155581710.63,0.16,LPB
2024-07-09,25.68,25.92,25.24,25.48,5548958,141942345.64000002,-0.93,LPB
2024-07-10,25.48,25.48,24.88,24.88,3948294,99418042.92,-2.35,LPB
2024-07-11,24.88,25.36,24.48,24.92,3435379,85575290.89,0.16,LPB
2024-07-12,25.04,25.28,24.64,24.92,4556704,113780898.88000001,0.0,LPB
2024-07-15,25.2,25.32,24.72,25.04,1693665,42460181.55,0.48,LPB
2024-07-16,25.28,25.48,24.88,25.2,2869905,72350305.05,0.64,LPB
2024-07-17,25.2,25.52,24.48,25.52,7467723,188037265.14,1.27,LPB
2024-07-18,25.52,25.52,24.96,25.44,1623877,41181520.72,-0.31,LPB
2024-07-19,25.52,26.32,25.48,25.68,4691088,120795516.0,0.94,LPB
2024-07-22,25.36,25.84,24.44,25.32,9171486,231488306.64000002,-1.4,LPB
2024-07-23,25.36,25.76,24.84,25.32,6706753,169814985.96,0.0,LPB
2024-07-24,25.12,25.32,24.72,24.88,4344764,108662547.63999999,-1.74,LPB
2024-07-25,24.8,24.92,24.25,24.25,3164679,77708692.845,-2.53,LPB
2024-07-26,24.17,24.17,23.09,23.45,14361256,340648992.32000005,-3.3,LPB
2024-07-29,23.29,23.93,23.29,23.77,1262908,29766741.559999995,1.36,LPB
2024-07-30,23.85,23.89,23.25,23.53,1528370,36115383.1,-1.01,LPB
2024-07-31,23.53,23.53,23.21,23.25,2691822,62934798.36000001,-1.19,LPB
2024-08-01,23.37,23.69,22.65,23.13,3878365,90016851.65,-0.52,LPB
2024-08-02,22.81,23.13,22.45,22.73,3047572,69423690.16,-1.73,LPB
2024-08-05,23.09,23.09,21.17,21.61,5594213,124415297.11999999,-4.93,LPB
2024-08-06,21.77,22.45,21.69,22.21,3568253,78608613.59,2.78,LPB
2024-08-07,22.37,22.85,22.37,22.53,1910803,43050391.59,1.44,LPB
2024-08-08,22.45,22.65,22.41,22.61,2608360,58766350.8,0.36,LPB
2024-08-09,22.97,22.97,22.53,22.65,3077036,70094880.08,0.18,LPB
2024-08-12,22.81,22.97,22.57,22.81,1728293,39387797.47,0.71,LPB
2024-08-13,22.89,23.37,22.77,22.97,2487697,57217031.0,0.7,LPB
2024-08-14,23.13,23.29,22.81,22.97,2103192,48478575.6,0.0,LPB
2024-08-15,23.05,23.45,22.89,23.45,4395130,102010967.3,2.09,LPB
2024-08-16,23.57,24.6,23.57,24.6,3149536,75856574.56,4.9,LPB
2024-08-19,24.68,25.36,24.68,25.12,3905442,97479832.32000001,2.11,LPB
2024-08-20,25.2,25.32,24.88,24.88,3479055,87219908.85,-0.96,LPB
2024-08-21,25.0,25.2,24.6,25.16,3065269,76601072.31,1.13,LPB
2024-08-22,25.04,25.32,24.8,25.28,2159720,54230569.199999996,0.48,LPB
2024-08-23,25.36,25.76,25.04,25.12,2258068,57174281.76,-0.63,LPB
2024-08-26,25.04,25.28,24.92,25.12,1282000,32165380.000000004,0.0,LPB
2024-08-27,24.96,25.28,24.88,24.96,1082829,27092381.580000002,-0.64,LPB
2024-08-28,24.96,25.24,24.84,25.04,2366942,59220888.84000001,0.32,LPB
2024-08-29,25.2,25.72,25.12,25.12,4973792,125787199.68,0.32,LPB
2024-08-30,25.24,25.32,24.84,25.04,2133582,53574244.019999996,-0.32,LPB
2024-09-04,24.8,25.04,24.6,24.6,2078375,51460564.99999999,-1.76,LPB
2024-09-05,24.68,24.88,24.21,24.56,2614366,64267652.19500001,-0.16,LPB
2024-09-06,24.52,24.88,24.52,24.76,1335238,32940321.46,0.81,LPB
2024-09-09,24.84,24.84,24.56,24.56,702757,17358097.9,-0.81,LPB
2024-09-10,24.64,24.88,24.48,24.68,1280767,31596521.89,0.49,LPB
2024-09-11,24.68,24.72,24.41,24.56,899338,22116969.765,-0.49,LPB
2024-09-12,24.72,24.76,24.48,24.48,814593,20047133.730000004,-0.33,LPB
2024-09-13,24.48,24.64,24.29,24.29,674680,16479058.999999998,-0.78,LPB
2024-09-16,24.29,24.56,24.09,24.09,1229605,29827143.2875,-0.82,LPB
2024-09-17,24.09,24.48,24.09,24.48,1004927,24404652.195,1.62,LPB
2024-09-18,24.64,24.64,24.29,24.41,1688000,41347559.99999999,-0.29,LPB
2024-09-19,24.41,24.6,24.29,24.48,945020,23101013.900000002,0.29,LPB
2024-09-20,24.72,25.08,24.64,24.88,4282749,106340657.66999999,1.63,LPB
2024-09-23,24.92,25.28,24.84,25.04,2528996,63275479.92000001,0.64,LPB
2024-09-24,25.04,25.28,24.88,25.28,1879814,47220927.68,0.96,LPB
2024-09-25,25.6,25.6,25.24,25.36,4191448,106672351.6,0.32,LPB
2024-09-26,25.52,25.76,25.32,25.6,4220597,107836253.35,0.95,LPB
2024-09-27,25.6,25.96,25.36,25.68,3672875,94209243.75,0.31,LPB
2024-09-30,25.72,25.8,25.32,25.48,2210747,56550908.260000005,-0.78,LPB
2024-10-01,25.48,25.52,25.16,25.28,3928029,99614815.44,-0.78,LPB
2024-10-02,25.28,25.36,25.08,25.08,1392026,35079055.199999996,-0.79,LPB
2024-10-03,25.08,25.48,24.92,25.0,2304928,57899791.36,-0.32,LPB
2024-10-04,24.96,25.12,24.76,25.12,2571712,64267082.88,0.48,LPB
2024-10-07,25.4,25.52,25.24,25.32,1344683,34114607.70999999,0.8,LPB
2024-10-08,25.36,26.96,25.36,26.56,15970207,416183594.42,4.9,LPB
2024-10-09,26.72,26.88,26.6,26.8,1805439,48295493.24999999,0.9,LPB
2024-10-10,26.96,27.32,26.48,26.56,4583301,122969965.83000001,-0.9,LPB
2024-10-11,26.56,26.72,26.16,26.2,2064604,54526191.64,-1.36,LPB
2024-10-14,26.28,26.36,25.8,25.88,3363384,87717054.72,-1.22,LPB
2024-10-15,25.96,26.12,25.68,25.68,1868395,48316694.699999996,-0.77,LPB
2024-10-16,25.56,25.72,25.32,25.32,2762506,70388652.88,-1.4,LPB
2024-10-17,25.36,25.6,25.28,25.6,1398270,35599954.2,1.11,LPB
2024-10-18,25.8,26.12,25.6,25.8,1691214,43684057.620000005,0.78,LPB
2024-10-21,25.84,25.92,25.6,25.68,1461400,37645664.00000001,-0.47,LPB
2024-10-22,25.68,25.72,24.96,25.28,4140538,105211070.58,-1.56,LPB
2024-10-23,25.4,25.52,25.2,25.4,1584672,40218975.36000001,0.47,LPB
2024-10-24,25.56,25.76,25.36,25.36,1329642,33919167.42,-0.16,LPB
2024-10-25,25.44,25.64,25.28,25.6,1120648,28565317.520000003,0.95,LPB
2024-10-28,25.76,25.84,25.52,25.68,923581,23736031.700000003,0.31,LPB
2024-10-29,25.72,25.8,25.68,25.76,787078,20259387.72,0.31,LPB
2024-10-30,25.84,26.12,25.8,25.96,1330698,34504999.14,0.78,LPB
2024-10-31,26.0,26.28,25.92,26.28,1352214,35319829.68,1.23,LPB
2024-11-01,26.28,26.32,26.08,26.16,1565926,41042920.46,-0.46,LPB
2024-11-04,26.16,26.32,25.76,25.8,1169964,30430763.64,-1.38,LPB
2024-11-05,25.88,26.2,25.84,25.84,1234100,32012554.0,0.16,LPB
2024-11-06,26.16,26.16,25.8,25.96,493686,12845709.72,0.46,LPB
2024-11-07,25.96,26.16,25.92,26.0,885147,23022673.470000003,0.15,LPB
2024-11-08,26.04,26.04,25.6,25.68,1475349,38123018.160000004,-1.23,LPB
2024-11-11,25.68,25.72,25.28,25.32,1547785,39468517.5,-1.4,LPB
2024-11-12,25.52,25.72,25.16,25.28,1122057,28522688.939999998,-0.16,LPB
2024-11-13,25.32,25.44,25.04,25.36,1167253,29519828.370000005,0.32,LPB
2024-11-14,25.48,25.52,25.0,25.04,958226,24204788.759999998,-1.26,LPB
2024-11-15,25.04,25.16,24.68,25.08,1815371,45366121.29,0.16,LPB
2024-11-18,25.12,25.44,24.84,25.08,1492214,37484415.68,0.0,LPB
2024-11-19,25.08,25.2,24.88,24.96,595836,14913775.08,-0.48,LPB
2024-11-20,25.04,25.2,24.8,25.16,1130388,28316219.4,0.8,LPB
2024-11-21,25.2,25.28,25.08,25.28,621125,15658561.25,0.48,LPB
2024-11-22,25.32,25.44,25.24,25.4,768196,19473768.6,0.47,LPB
2024-11-25,25.44,25.44,25.32,25.4,313881,7972577.399999999,0.0,LPB
2024-11-26,25.44,25.48,25.32,25.44,793393,20168050.060000002,0.16,LPB
2024-11-27,25.48,25.92,25.44,25.76,1138187,29194496.55,1.26,LPB
2024-11-28,25.92,26.12,25.52,25.52,1804266,46495934.82,-0.93,LPB
2024-11-29,25.56,25.92,25.56,25.72,896191,23023146.790000003,0.78,LPB
2024-12-02,25.8,26.8,25.8,26.52,6923635,181606946.05,3.11,LPB
2024-12-03,26.6,27.28,26.6,27.08,4701124,126413224.36,2.11,LPB
2024-12-04,27.12,27.48,26.56,26.68,3126508,84290655.68,-1.48,LPB
2024-12-05,26.76,27.16,26.68,26.88,2379259,63930689.32999999,0.75,LPB
2024-12-06,27.12,27.6,26.88,27.32,2746124,74776956.52,1.64,LPB
2024-12-09,27.52,27.6,27.16,27.24,1617245,44280168.1,-0.29,LPB
2024-12-10,27.28,27.44,27.16,27.16,1093383,29805620.58,-0.29,LPB
2024-12-11,27.2,27.44,26.76,26.8,1870827,50605870.35,-1.33,LPB
2024-12-12,26.84,26.92,26.4,26.4,2415885,64359176.4,-1.49,LPB
2024-12-13,26.48,26.68,26.24,26.44,1282293,33929472.779999994,0.15,LPB
2024-12-16,26.6,26.76,26.36,26.44,885016,23488324.64,0.0,LPB
2024-12-17,26.52,26.56,26.28,26.52,1037319,27457833.93,0.3,LPB
2024-12-18,26.56,26.96,26.56,26.88,2078473,55578368.019999996,1.36,LPB
2024-12-19,26.88,26.92,26.36,26.64,1535371,40994405.699999996,-0.89,LPB
2024-12-20,26.64,26.76,26.36,26.64,972757,25875336.200000003,0.0,LPB
2024-12-23,26.8,26.84,26.52,26.72,1036169,27686435.68,0.3,LPB
2024-12-24,26.76,26.8,26.4,26.76,1255787,33504397.160000004,0.15,LPB
2024-12-25,26.8,27.6,26.76,27.32,4656288,126278530.56000002,2.09,LPB
2024-12-26,27.44,27.48,27.04,27.04,2061690,56181052.5,-1.02,LPB
2024-12-27,27.29,28.88,27.2,28.88,9368621,262906926.8125,6.8,LPB
2024-12-30,29.16,29.62,28.92,29.39,3352124,98125049.79,1.77,LPB
2024-12-31,29.39,29.48,29.06,29.11,2472496,72345232.96000001,-0.95,LPB
2025-01-02,29.25,29.25,28.74,29.11,2570836,74779192.14999999,0.0,LPB
2025-01-03,29.16,29.16,28.22,28.32,4898969,140673894.83499998,-2.71,LPB
2025-01-06,28.36,28.6,27.94,28.22,2192306,61998413.68,-0.35,LPB
2025-01-07,28.27,28.88,28.18,28.6,1885377,53700250.4025,1.35,LPB
2025-01-08,28.64,28.88,28.41,28.78,905741,25974387.5275,0.63,LPB
2025-01-09,28.83,28.88,28.46,28.5,1025854,29408669.544999998,-0.97,LPB
2025-01-10,28.55,28.55,27.99,28.13,1887168,53416290.24,-1.3,LPB
2025-01-13,28.13,28.6,27.67,28.6,2609588,73720861.0,1.67,LPB
2025-01-14,28.6,29.2,28.6,28.74,1099306,31643523.21,0.49,LPB
2025-01-15,28.92,29.02,28.64,28.88,1016603,29344245.595,0.49,LPB
2025-01-16,29.06,29.62,29.02,29.3,1236768,36175464.0,1.45,LPB
2025-01-17,29.34,29.81,29.16,29.71,1841505,54333605.025000006,1.4,LPB
2025-01-20,29.71,29.99,29.48,29.48,1250062,37083089.230000004,-0.77,LPB
2025-01-21,29.53,29.9,29.53,29.67,2018981,59877929.00750001,0.64,LPB
2025-01-22,29.76,31.16,29.76,31.11,6974107,212344122.88250002,4.85,LPB
2025-01-23,31.3,33.16,31.3,32.88,5490119,176562227.04,5.69,LPB
2025-01-24,32.93,33.63,32.84,33.39,14666497,486891034.1575001,1.55,LPB
2025-02-03,33.39,33.39,32.46,32.7,4009761,132261966.585,-2.07,LPB
2025-02-04,33.35,33.35,32.28,32.7,2683934,88355107.28,0.0,LPB
2025-02-05,32.88,33.63,32.79,33.44,5873046,194897031.51000002,2.26,LPB
2025-02-06,33.53,34.23,33.44,34.0,3452041,116678985.8,1.67,LPB
2025-02-07,34.0,34.47,33.72,34.0,2459685,83746125.0375,0.0,LPB
2025-02-10,33.91,34.28,33.49,34.05,2448222,83074293.01500002,0.15,LPB
2025-02-11,34.05,34.51,33.91,34.47,2460669,84241003.215,1.23,LPB
2025-02-12,34.51,35.3,34.51,34.79,2737522,95204171.35499999,0.93,LPB
2025-02-13,34.79,35.26,34.51,35.12,2539761,88688454.12,0.95,LPB
2025-02-14,35.68,35.68,34.65,34.93,2778152,97888185.72,-0.54,LPB
2025-02-17,34.93,35.02,34.56,34.7,1593750,55466484.375,-0.66,LPB
2025-02-18,34.88,34.88,34.0,34.09,3468499,119533146.78750002,-1.76,LPB
2025-02-19,34.14,34.47,33.81,34.19,3514088,120014890.42000002,0.29,LPB
2025-02-20,34.19,34.47,33.77,33.81,3892939,132593502.34,-1.11,LPB
2025-02-21,33.91,34.23,33.81,33.91,1528767,51924571.154999994,0.3,LPB
2025-02-24,33.86,34.42,33.67,34.28,4045128,137766946.86,1.09,LPB
2025-02-25,34.37,34.7,34.28,34.33,3531481,121553576.02000001,0.15,LPB
2025-02-26,34.56,34.65,34.09,34.37,2233719,76879023.6825,0.12,LPB
2025-02-27,34.37,34.37,33.81,34.23,2385626,81576481.07000001,-0.41,LPB
2025-02-28,34.14,34.19,33.58,33.67,2998966,101649952.57,-1.64,LPB
2025-03-03,33.77,33.77,33.16,33.44,3783803,126889833.60499999,-0.68,LPB
2025-03-04,33.3,33.35,32.74,33.07,5109102,169187912.73000002,-1.11,LPB
2025-03-05,33.07,34.09,33.07,33.35,2322263,77551972.88499999,0.85,LPB
2025-03-06,33.58,33.58,33.07,33.11,1829012,60970115.01999999,-0.72,LPB
2025-03-07,33.07,33.49,32.98,32.98,3127803,103624113.38999999,-0.39,LPB
2025-03-10,32.98,33.39,32.42,32.42,4067031,133408784.37750001,-1.7,LPB
2025-03-11,32.28,32.51,31.76,32.28,3777031,121648725.93249999,-0.43,LPB
2025-03-12,32.28,32.93,31.9,32.88,2721597,88445098.50750001,1.86,LPB
2025-03-13,32.88,33.02,32.51,32.88,2548297,83641478.2825,0.0,LPB
2025-03-14,32.98,32.98,32.56,32.56,1435880,47053787.599999994,-0.97,LPB
2025-03-17,32.56,32.6,32.09,32.32,2033686,65876173.754999995,-0.74,LPB
2025-03-18,32.32,33.39,32.04,32.98,5129008,167628803.95999998,2.04,LPB
2025-03-19,32.98,33.81,32.98,33.49,6292091,209621011.665,1.55,LPB
2025-03-20,33.72,33.72,33.11,33.11,2565735,85734035.02499999,-1.13,LPB
2025-03-21,33.11,33.11,32.42,32.42,2546556,83437907.34,-2.08,LPB
2025-03-24,32.42,32.42,31.39,31.81,8074015,258449220.14999998,-1.88,LPB
2025-03-25,31.81,32.0,31.48,31.67,2533434,80411195.16000001,-0.44,LPB
2025-03-26,31.67,31.81,31.16,31.16,2581228,81179620.6,-1.61,LPB
2025-03-27,31.3,31.3,30.74,30.74,1952703,60572847.06,-1.35,LPB
2025-03-28,30.74,31.21,30.74,31.16,1421365,44009013.8125,1.37,LPB
2025-03-31,31.16,31.16,30.55,30.97,2414906,74765489.76,-0.61,LPB
2025-04-01,30.97,31.21,30.93,31.11,1108014,34409374.77,0.45,LPB
2025-04-02,31.21,31.3,30.83,30.83,1854506,57568502.505,-0.9,LPB
2025-04-03,30.65,30.65,28.69,28.69,6205522,184117837.73999998,-6.94,LPB
2025-04-04,27.01,30.69,27.01,30.69,9438931,272313159.35,6.97,LPB
2025-04-08,30.69,30.69,28.55,29.06,3774026,112267838.435,-5.31,LPB
2025-04-09,28.32,30.27,27.94,29.34,5336364,154581124.17000002,0.96,LPB
2025-04-10,31.39,31.39,31.39,31.39,475841,14936648.99,6.99,LPB
2025-04-11,29.81,31.9,29.81,31.86,7074578,218215358.41,1.5,LPB
2025-04-14,31.58,31.67,31.39,31.53,2162566,68212738.055,-1.04,LPB
2025-04-15,31.3,31.58,30.32,30.88,3980555,123476816.09999998,-2.06,LPB
2025-04-16,30.74,31.16,30.41,30.41,1647095,50532874.6,-1.52,LPB
2025-04-17,30.74,32.14,30.51,31.3,4121444,128475713.09,2.93,LPB
2025-04-18,31.48,32.18,31.34,31.58,4147085,131234504.825,0.89,LPB
2025-04-21,31.62,31.62,30.74,30.79,2598389,81050248.88250001,-2.5,LPB
2025-04-22,30.69,31.07,28.64,30.97,4882730,148154235.025,0.58,LPB
2025-04-23,31.11,31.48,31.02,31.02,2720219,84755223.49249999,0.16,LPB
2025-04-24,30.93,31.16,30.74,30.74,2143761,66226136.692499995,-0.9,LPB
2025-04-25,30.55,30.88,29.85,30.09,6343435,192475676.4875,-2.11,LPB
2025-04-28,30.65,30.65,29.9,30.55,1558116,47425155.74999999,1.53,LPB
2025-04-29,30.55,30.97,30.32,30.32,1144622,34956755.88,-0.75,LPB
2025-05-05,30.27,30.51,29.81,29.95,1497068,45114144.18,-1.22,LPB
2025-05-06,30.09,30.23,29.58,29.58,2703957,80767195.59,-1.24,LPB
2025-05-07,29.67,30.13,29.53,29.99,2003316,59758916.279999994,1.39,LPB
2025-05-08,30.51,31.3,30.51,30.79,3866126,118989692.96500002,2.67,LPB
2025-05-09,31.21,32.88,31.02,32.14,4979614,158413970.375,4.38,LPB
2025-05-12,32.6,32.79,32.37,32.42,4182914,136132936.13,0.87,LPB
2025-05-13,32.6,32.65,32.14,32.37,3066701,99483780.44,-0.15,LPB
2025-05-14,32.56,33.25,32.42,33.25,4475941,147124180.67000002,2.72,LPB
2025-05-15,33.35,34.51,33.35,34.51,8891863,301700911.59,3.79,LPB
2025-05-16,34.51,35.07,34.0,34.0,4566935,157079729.325,-1.48,LPB
2025-05-19,34.0,34.0,32.65,32.7,5475419,182536780.91250002,-3.82,LPB
2025-05-20,32.65,33.0,32.1,32.95,3567785,116577374.87499999,0.76,LPB
2025-05-21,33.0,33.5,32.5,32.55,2434667,80070110.9625,-1.21,LPB
2025-05-22,32.6,32.6,31.85,31.9,3097414,99852883.82500002,-2.0,LPB
2025-05-23,31.95,32.15,31.85,31.95,1552569,49643393.775,0.16,LPB
2025-05-26,32.1,32.65,31.3,32.5,2531249,81348014.73750001,1.72,LPB
2025-05-27,32.6,32.6,32.1,32.2,1922951,62255538.625,-0.92,LPB
2025-05-28,32.4,32.4,31.9,31.95,2138146,68768120.725,-0.78,LPB
2025-05-29,32.1,32.3,31.95,32.0,1465788,47033472.45000001,0.16,LPB
2025-05-30,32.1,32.15,31.6,31.8,1471900,46972008.75,-0.62,LPB
2025-06-02,31.8,32.05,31.4,32.0,2160000,68715000.0,0.63,LPB
2025-06-03,32.3,32.3,31.95,32.0,1855500,59631131.25000001,0.0,LPB
2025-06-04,32.05,32.2,31.75,31.75,1580200,50467637.5,-0.78,LPB
2025-06-05,31.9,31.9,31.6,31.8,1357500,43168500.0,0.16,LPB
2025-06-06,31.8,31.85,31.2,31.2,2400100,75633151.25,-1.89,LPB
2025-06-09,31.2,31.5,30.7,31.25,1903600,59320935.0,0.16,LPB
2025-06-10,31.5,32.2,31.3,31.45,2437300,77049146.25,0.64,LPB
2025-06-11,31.5,31.7,31.4,31.45,952800,30025110.0,0.0,LPB
2025-06-12,31.9,32.0,31.5,31.65,1431600,45471195.00000001,0.64,LPB
2025-06-13,31.6,32.05,31.4,31.6,3082200,97590157.5,-0.16,LPB
2025-06-16,31.7,31.95,31.55,31.65,1818200,57659667.5,0.16,LPB
2025-06-17,31.95,32.5,31.8,32.35,4079500,131155925.0,2.21,LPB
2025-06-18,32.5,32.5,31.9,31.95,1946800,62711295.0,-1.24,LPB
2025-06-19,32.0,32.5,31.8,32.4,2732400,87914969.99999999,1.41,LPB
2025-06-20,32.55,32.55,31.9,31.9,2055100,66225597.5,-1.54,LPB
2025-06-23,31.9,31.9,31.35,31.6,2182600,69161137.5,-0.94,LPB
2025-06-24,31.8,32.05,31.7,31.8,1406600,44782627.5,0.63,LPB
2025-06-25,32.0,32.3,31.6,31.8,1439900,45968807.5,0.0,LPB
2025-06-26,31.8,32.0,31.5,31.8,1075600,34177190.0,0.0,LPB
2025-06-27,31.9,32.05,31.65,31.95,1847400,58908967.5,0.47,LPB
2025-06-30,32.05,32.4,31.95,32.25,2645800,85095542.49999999,0.94,LPB
2025-07-01,32.35,32.4,32.05,32.15,1360000,43842999.99999999,-0.31,LPB
2025-07-02,32.2,32.55,32.15,32.35,2017300,65184006.25,0.62,LPB
2025-07-03,32.4,32.5,32.2,32.5,2820600,91387440.00000001,0.46,LPB
2025-07-04,32.65,33.15,32.5,32.75,3006600,98503732.50000001,0.77,LPB
2025-07-07,32.9,33.5,32.75,33.5,5348000,177353050.0,2.29,LPB
2025-07-08,33.65,34.0,33.25,33.7,2506300,84336995.00000001,0.6,LPB
2025-07-09,33.85,34.2,33.05,33.15,3840600,128900137.5,-1.63,LPB
2025-07-10,33.25,33.3,33.0,33.3,2842500,94406531.25,0.45,LPB
2025-07-11,33.35,33.5,32.95,33.0,2291500,76077800.0,-0.9,LPB
2025-07-14,33.1,33.2,32.65,32.85,1952700,64341465.00000001,-0.45,LPB
2025-07-15,32.95,33.85,32.85,33.5,5349400,178068152.5,1.98,LPB
2025-07-16,33.65,34.15,33.55,33.8,2823300,95392248.74999999,0.9,LPB
2025-07-17,33.95,34.0,33.65,33.65,3911000,132240687.5,-0.44,LPB
2025-07-18,33.7,34.85,33.4,34.6,4707200,160692040.0,2.82,LPB
2025-07-21,35.0,36.0,34.7,35.5,4420200,156033060.0,2.6,LPB
2025-07-22,35.6,35.9,35.05,35.9,2666600,94964292.49999999,1.13,LPB
2025-07-23,35.95,36.0,35.25,35.25,3733400,132955707.49999999,-1.81,LPB
2025-07-24,35.3,36.0,35.1,35.5,2519900,89393452.5,0.71,LPB
2025-07-25,35.5,35.7,35.2,35.25,3406100,120618516.25,-0.7,LPB
2025-07-28,35.4,36.6,35.2,36.55,7287700,261901718.75,3.69,LPB
2025-07-29,36.65,36.75,34.3,34.3,6251200,221917600.0,-6.16,LPB
2025-07-30,34.3,35.0,33.8,34.2,3585800,123082585.00000001,-0.29,LPB
2025-07-31,34.3,34.5,33.35,34.2,4565500,155626481.25000003,0.0,LPB
2025-08-01,34.25,34.5,33.45,34.5,2853500,97518362.49999999,0.88,LPB
2025-08-04,34.45,34.85,33.8,34.7,3117800,107408210.00000001,0.58,LPB
2025-08-05,34.7,36.55,34.7,35.3,9497400,335376937.5,1.73,LPB
2025-08-06,35.5,36.1,35.5,36.1,4087700,146339660.0,2.27,LPB
2025-08-07,36.5,36.5,35.25,35.8,4516800,162661260.0,-0.83,LPB
2025-08-08,35.8,35.85,35.0,35.4,3352400,119052105.00000001,-1.12,LPB
2025-08-11,35.5,35.8,35.1,35.8,3493100,124179704.99999999,1.13,LPB
2025-08-12,35.85,38.05,35.45,38.05,9518700,350764095.0,6.28,LPB
2025-08-13,38.5,40.2,38.5,39.2,10589000,414029900.0,3.02,LPB
2025-08-14,39.85,40.55,39.6,40.2,7635400,305797770.0,2.55,LPB
2025-08-15,40.75,40.75,38.6,39.0,6175200,245618580.0,-2.99,LPB
2025-08-18,39.2,40.3,38.95,40.1,4075200,161530740.0,2.82,LPB
2025-08-19,40.45,42.85,40.2,42.8,4876400,202736330.0,6.73,LPB
2025-08-20,42.9,45.75,41.0,45.75,7121900,312295315.0,6.89,LPB
2025-08-21,48.0,48.95,46.6,48.4,6751000,323963612.5,5.79,LPB
2025-08-22,48.0,48.4,45.6,47.0,6680100,315634725.0,-2.89,LPB
2025-08-25,47.05,47.45,45.0,45.0,5165100,238240237.5,-4.26,LPB
2025-08-26,45.2,45.65,43.8,45.5,4223100,190197866.24999997,1.11,LPB
2025-08-27,46.0,46.0,43.8,43.8,4317800,193869220.00000003,-3.74,LPB
2025-08-28,43.9,45.0,43.2,44.85,2515800,111292702.50000001,2.4,LPB
2025-08-29,44.85,45.7,44.25,45.0,3254600,146294270.0,0.33,LPB
2025-09-03,44.95,45.6,44.0,44.7,2034200,91157587.5,-0.67,LPB
2025-09-04,45.0,46.1,44.6,45.65,2871500,130186631.25,2.13,LPB
2025-09-05,45.75,46.15,44.45,44.45,3358400,151799680.0,-2.63,LPB
2025-09-08,44.4,44.6,42.8,42.8,3480500,151923825.00000003,-3.71,LPB
2025-09-09,42.85,43.6,41.55,42.3,2727100,116106282.50000001,-1.17,LPB
2025-09-10,42.15,42.6,41.25,41.95,2455700,103108703.75,-0.83,LPB
2025-09-11,42.0,44.65,40.4,44.0,3995200,170844740.0,4.89,LPB
2025-09-12,44.1,44.35,43.2,44.1,2584600,113560862.5,0.23,LPB
2025-09-15,44.3,44.75,43.55,44.55,2116100,93716778.74999999,1.02,LPB
2025-09-16,44.7,45.15,44.0,44.9,2769000,123739687.5,0.79,LPB
2025-09-17,45.45,45.5,44.5,45.3,2594400,117234450.0,0.89,LPB
2025-09-18,45.3,45.85,45.05,45.4,3114400,141393760.0,0.22,LPB
2025-09-19,45.7,47.15,45.1,46.5,3195400,147347882.5,2.42,LPB
2025-09-22,46.55,47.5,46.0,46.5,2191000,102182762.5,0.0,LPB
2025-09-23,46.7,47.0,45.55,46.55,1684200,78231090.0,0.11,LPB
2025-09-24,46.7,47.5,46.0,47.45,1732800,81289979.99999999,1.93,LPB
2025-09-25,47.55,48.75,47.45,47.95,2442300,117047227.5,1.05,LPB
2025-09-26,48.05,48.7,47.95,48.05,1647600,79393725.0,0.21,LPB
2025-09-29,48.1,48.5,47.35,47.8,2004000,96066750.0,-0.52,LPB
2025-09-30,47.95,49.7,47.65,49.5,3496200,170264940.0,3.56,LPB
2025-10-01,49.7,51.3,49.7,51.0,3962900,199829232.5,3.03,LPB
2025-10-02,51.3,52.9,51.1,51.6,3811600,197155009.99999997,1.18,LPB
2025-10-03,51.8,52.8,51.4,52.5,2545000,132658125.0,1.74,LPB
2025-10-06,53.0,53.5,50.7,51.8,4098500,214146625.0,-1.33,LPB
2025-10-07,51.9,53.7,51.7,52.6,2548500,133732537.5,1.54,LPB
2025-10-08,53.0,54.7,52.0,52.0,3028700,160293947.5,-1.14,LPB
2025-10-09,52.0,52.5,50.9,51.2,4284400,221289260.00000003,-1.54,LPB
2025-10-10,51.2,52.2,50.8,51.6,4036000,207652199.99999997,0.78,LPB
2025-10-13,51.8,52.5,50.5,52.5,4020100,208341682.5,1.74,LPB
2025-10-14,52.9,53.3,51.5,51.5,2627000,137392100.0,-1.9,LPB
2025-10-15,51.9,53.3,51.6,51.6,3443300,179395929.99999997,0.19,LPB
2025-10-16,52.0,52.5,50.6,51.3,3265000,168473999.99999997,-0.58,LPB
2025-10-17,51.5,51.7,49.5,49.5,3489500,176394225.0,-3.51,LPB
2025-10-20,49.7,50.8,47.5,47.5,2570500,125633187.5,-4.04,LPB
2025-10-21,49.6,50.8,48.5,49.0,3509700,173642407.5,3.16,LPB
2025-10-22,49.8,50.8,48.1,49.9,2643200,131234880.0,1.84,LPB
2025-10-23,50.4,52.5,49.7,51.3,2801700,142816657.50000003,2.81,LPB
2025-10-24,51.4,53.2,51.1,52.2,3665700,190524757.49999997,1.75,LPB
2025-10-27,52.6,52.7,51.3,51.9,3071500,160101937.50000003,-0.57,LPB
2025-10-28,52.0,53.4,51.9,52.8,3276000,172071900.00000003,1.73,LPB
2025-10-29,53.0,54.4,52.7,53.9,2203100,117865850.00000001,2.08,LPB
2025-10-30,54.0,54.1,51.2,52.0,4308800,227612360.0,-3.53,LPB
2025-10-31,52.3,53.7,50.7,50.7,2448400,126949539.99999999,-2.5,LPB
2025-11-03,50.9,52.5,50.2,50.7,2241800,114499935.0,0.0,LPB
2025-11-04,51.1,52.5,51.0,51.7,3025200,156024690.0,1.97,LPB
2025-11-05,51.7,52.2,51.0,51.5,1657400,85521840.0,-0.39,LPB
2025-11-06,51.7,52.4,50.7,51.5,2073400,106935605.0,0.0,LPB
2025-11-07,51.5,52.1,49.3,49.3,2728100,137905455.0,-4.27,LPB
2025-11-10,50.1,50.9,48.3,48.3,1794100,88628540.00000001,-2.03,LPB
2025-11-11,48.5,49.05,47.4,47.5,2356200,113362672.5,-1.66,LPB
2025-11-12,47.75,48.85,47.35,48.65,1475300,71035695.0,2.42,LPB
2025-11-13,48.7,49.1,48.0,48.9,1362300,66309952.50000001,0.51,LPB
2025-11-14,49.0,49.9,48.6,49.9,1193800,58914030.0,2.04,LPB
2025-11-17,50.6,50.6,49.3,50.2,947600,47545830.0,0.6,LPB
2025-11-18,50.4,50.5,48.95,49.55,1390600,69321410.00000001,-1.29,LPB
2025-11-19,49.6,49.65,48.55,49.5,1316500,64936362.50000001,-0.1,LPB
2025-11-20,49.7,50.2,49.3,49.3,2164700,107423237.5,-0.4,LPB
2025-11-21,49.3,49.7,48.5,48.55,1076000,52737450.0,-1.52,LPB
2025-11-24,48.7,49.5,48.55,48.55,1211300,59141722.5,0.0,LPB
2025-11-25,48.6,49.3,48.5,49.0,1401600,68468160.0,0.93,LPB
2025-11-26,49.15,50.0,49.15,49.6,1572800,77814280.0,1.22,LPB
2025-11-27,49.75,50.2,49.2,49.3,1173300,58210346.25,-0.6,LPB
2025-11-28,49.5,50.7,48.2,48.6,1434700,70658975.0,-1.42,LPB
2025-12-01,48.8,49.0,47.9,47.9,798600,38652240.0,-1.44,LPB
2025-12-02,48.1,48.5,47.3,47.5,1242000,59429699.99999999,-0.84,LPB
2025-12-03,48.0,49.0,48.0,48.6,1490800,72154720.0,2.32,LPB
2025-12-04,48.85,50.0,48.85,49.5,1140300,56216790.0,1.85,LPB
2025-12-05,49.65,49.65,48.1,48.1,1083400,52951175.0,-2.83,LPB
2025-12-08,48.1,48.55,46.05,46.3,2989700,141263325.0,-3.74,LPB
2025-12-09,46.4,46.4,43.6,44.0,4632400,208921240.0,-4.97,LPB
2025-12-10,44.65,44.75,43.8,44.2,1452300,64409504.99999999,0.45,LPB
2025-12-11,44.5,45.5,44.25,44.5,1245100,55640406.25,0.68,LPB
2025-12-12,44.75,44.85,43.2,44.2,1570300,69485775.0,-0.67,LPB
2025-12-15,44.35,44.35,42.5,42.8,1403500,61052250.0,-3.17,LPB
2025-12-16,43.0,44.5,42.75,44.45,2136800,93324740.0,3.86,LPB
2025-12-17,44.7,44.8,43.3,44.0,854400,37764480.0,-1.01,LPB
2025-12-18,44.2,44.2,42.85,43.8,1671400,73144642.5,-0.45,LPB
2025-12-19,44.0,46.8,43.5,43.5,1371800,60976510.00000001,-0.68,LPB
2025-12-22,43.8,44.45,43.2,44.0,2655200,116463709.99999999,1.15,LPB
2025-12-23,44.25,44.25,41.25,41.8,12622600,541351757.5,-5.0,LPB
2025-12-24,42.0,43.85,42.0,42.8,2615700,111592301.24999999,2.39,LPB
2025-12-25,43.0,43.3,42.0,42.0,2288000,97411600.0,-1.87,LPB
2025-12-26,42.1,42.5,41.5,41.5,2093000,87696700.0,-1.19,LPB
2025-12-29,41.5,42.15,41.45,41.8,1171100,48864147.5,0.72,LPB
2025-12-30,41.95,41.95,41.6,41.9,817300,34204005.0,0.24,LPB
2025-12-31,42.05,42.05,41.45,41.8,2465100,103133621.25,-0.24,LPB
2026-01-05,42.0,42.3,39.9,40.5,4157300,171176827.5,-3.11,LPB
2026-01-06,40.7,41.85,40.55,41.7,4415000,181898000.0,2.96,LPB
2026-01-07,41.9,42.5,41.65,42.1,1271400,53446477.5,0.96,LPB
2026-01-08,42.2,42.3,41.4,42.0,1923900,80755702.5,-0.24,LPB
2026-01-09,42.1,42.5,40.95,41.2,2099000,87502062.5,-1.9,LPB
2026-01-12,41.4,42.45,41.3,42.4,2299400,96316117.49999999,2.91,LPB
2026-01-13,42.8,42.8,41.3,41.9,2377800,100343159.99999999,-1.18,LPB
2026-01-14,42.1,42.2,41.25,41.7,1518900,63509006.25,-0.48,LPB
2026-01-15,41.85,42.1,41.0,41.5,1812900,75439301.25,-0.48,LPB
2026-01-16,41.6,42.15,41.2,41.75,1930100,80436917.5,0.6,LPB
2026-01-19,41.9,42.1,41.35,41.55,863600,36033709.99999999,-0.48,LPB
2026-01-20,41.7,43.25,41.35,42.35,2707000,114133887.5,1.93,LPB
2026-01-21,42.5,45.0,42.5,42.95,3086500,133452543.74999999,1.42,LPB
2026-01-22,42.95,44.0,42.9,43.3,2487900,107694971.24999999,0.81,LPB
2026-01-23,43.9,43.9,41.9,42.4,1914200,82358455.0,-2.08,LPB
2026-01-26,42.6,43.3,41.5,41.9,1421000,60143825.00000001,-1.18,LPB
2021-10-25,118.1,118.1,115.96,115.96,575000,67292249.99999999,,MSN
2021-10-26,116.86,116.86,114.63,115.29,850200,98546682.00000001,-0.58,MSN
2021-10-27,115.63,122.15,115.46,121.24,2012700,238746474.0,5.16,MSN
2021-10-28,121.24,125.95,118.93,125.29,1754500,215544711.25,3.34,MSN
2021-10-29,123.88,125.54,121.82,124.63,1547000,191777722.5,-0.53,MSN
2021-11-01,123.88,123.97,119.84,120.17,1668800,203535192.0,-3.58,MSN
2021-11-02,120.17,122.81,120.08,120.17,1021800,123441103.5,0.0,MSN
2021-11-03,120.17,122.23,118.93,120.17,1352400,162795150.00000003,0.0,MSN
2021-11-04,120.42,123.47,119.75,122.15,1148200,139446019.5,1.65,MSN
2021-11-05,122.23,123.8,121.57,122.07,1235600,151259063.0,-0.07,MSN
2021-11-08,123.88,126.03,122.89,125.54,1877000,233846045.00000003,2.84,MSN
2021-11-09,126.28,126.28,121.98,122.07,1478500,183559471.25,-2.76,MSN
2021-11-10,122.23,123.72,121.32,121.98,1317500,161146718.75,-0.07,MSN
2021-11-11,122.89,124.71,120.58,121.32,1740900,213042637.5,-0.54,MSN
2021-11-12,121.32,123.97,121.24,123.55,1456700,178474884.0,1.84,MSN
2021-11-15,123.88,127.19,122.4,127.19,1822500,228113212.5,2.95,MSN
2021-11-16,127.02,128.1,123.88,125.54,1698000,214177230.0,-1.3,MSN
2021-11-17,124.71,125.54,123.97,124.3,362200,45140986.0,-0.99,MSN
2021-11-18,124.3,125.54,122.23,122.23,1057900,130729992.5,-1.67,MSN
2021-11-19,123.06,123.8,121.74,121.74,1301600,159556636.0,-0.4,MSN
2021-11-22,121.82,123.8,121.41,123.8,634600,77870179.5,1.69,MSN
2021-11-23,122.73,129.5,122.73,129.25,1864400,235012281.00000003,4.4,MSN
2021-11-24,128.43,131.9,127.27,129.67,1298500,167918773.75,0.32,MSN
2021-11-25,129.67,131.32,128.1,130.08,1050400,136334042.00000003,0.32,MSN
2021-11-26,128.84,130.08,128.18,130.08,1131800,146336081.00000003,0.0,MSN
2021-11-29,128.01,128.84,125.62,125.95,1470900,186958744.5,-3.17,MSN
2021-11-30,126.11,127.1,123.22,123.22,1488000,185869800.0,-2.17,MSN
2021-12-01,123.06,125.54,123.06,123.8,1261100,156206151.5,0.47,MSN
2021-12-02,123.88,126.69,123.88,125.54,1004300,125534989.25,1.41,MSN
2021-12-03,125.54,128.43,124.71,124.71,1148800,144573608.0,-0.66,MSN
2021-12-06,124.71,126.36,119.75,124.71,1098300,136060149.75,0.0,MSN
2021-12-07,124.3,125.95,124.3,125.45,569700,71212500.0,0.59,MSN
2021-12-08,124.88,125.54,124.79,124.79,648400,81050000.00000001,-0.53,MSN
2021-12-09,123.88,127.19,123.88,127.19,784400,98469654.0,1.92,MSN
2021-12-10,126.36,127.19,124.05,126.94,996400,125680914.0,-0.2,MSN
2021-12-13,127.27,130.0,127.02,128.84,1458500,187100026.25,1.5,MSN
2021-12-14,128.76,130.08,128.59,129.67,942300,121815832.5,0.64,MSN
2021-12-15,129.05,133.18,129.05,133.18,1227700,160969885.5,2.71,MSN
2021-12-16,133.18,133.93,125.9,132.35,957300,125731782.0,-0.62,MSN
2021-12-17,132.11,133.68,130.04,130.29,2984600,392564438.0,-1.56,MSN
2021-12-20,134.01,134.75,130.29,134.01,5033600,670802703.9999999,2.86,MSN
2021-12-21,134.01,137.9,132.35,137.81,7522000,1019362634.9999999,2.84,MSN
2021-12-22,138.97,141.45,137.48,140.63,8679300,1211912357.25,2.05,MSN
2021-12-23,140.54,144.76,137.81,141.45,9870200,1393080027.9999998,0.58,MSN
2021-12-24,141.45,144.76,139.06,141.45,7727500,1094832200.0,0.0,MSN
2021-12-27,141.37,144.76,139.06,139.8,7115800,1005088960.5,-1.17,MSN
2021-12-28,140.21,144.6,138.31,141.87,7688200,1085939029.5,1.48,MSN
2021-12-29,141.87,144.02,140.21,142.28,6219000,883688805.0,0.29,MSN
2021-12-30,142.28,142.94,139.8,141.87,5093400,721849381.5000001,-0.29,MSN
2021-12-31,140.46,141.95,139.55,141.45,6544000,921738760.0,-0.3,MSN
2022-01-04,141.45,141.45,139.8,140.63,998000,140550834.99999997,-0.58,MSN
2022-01-05,141.45,141.45,133.18,133.18,1261000,173154215.0,-5.3,MSN
2022-01-06,133.18,133.18,127.23,127.23,1650400,214890332.00000003,-4.47,MSN
2022-01-07,128.96,131.94,127.39,127.39,1307500,168562899.99999997,0.13,MSN
2022-01-10,128.96,128.96,126.56,126.56,445400,56904304.0,-0.65,MSN
2022-01-11,126.56,127.39,119.86,119.86,1345000,165996537.5,-5.29,MSN
2022-01-12,120.36,122.26,119.7,119.86,1058300,127572773.5,0.0,MSN
2022-01-13,119.95,121.44,117.13,119.78,974500,116525837.49999999,-0.07,MSN
2022-01-14,117.55,119.95,117.55,119.78,490800,58261641.00000001,0.0,MSN
2022-01-17,119.95,120.61,113.25,117.46,829900,97776743.25,-1.94,MSN
2022-01-18,115.81,125.65,115.4,117.55,872600,103492541.5,0.08,MSN
2022-01-19,116.8,125.32,116.8,122.01,1268700,152538972.75,3.79,MSN
2022-01-20,124.08,124.91,122.43,123.42,874800,108221508.0,1.16,MSN
2022-01-21,126.07,126.07,123.42,124.91,869400,108777154.5,1.21,MSN
2022-01-24,122.68,124.25,118.29,118.29,952700,115159994.25000001,-5.3,MSN
2022-01-25,119.12,126.56,116.72,126.56,1050100,128364224.0,6.99,MSN
2022-01-26,127.72,127.72,121.6,121.6,969400,120845404.0,-3.92,MSN
2022-01-27,121.19,121.19,117.46,117.46,727700,86832802.49999999,-3.4,MSN
2022-01-28,118.37,121.77,118.29,118.29,356900,42535342.0,0.71,MSN
2022-02-07,119.95,122.84,118.29,122.35,611900,73952704.25000001,3.43,MSN
2022-02-08,121.1,122.18,119.95,120.36,502000,60690545.00000001,-1.63,MSN
2022-02-09,121.19,122.84,119.95,121.27,585500,71028468.75,0.76,MSN
2022-02-10,122.43,123.75,121.52,123.75,1433500,176123393.75,2.05,MSN
2022-02-11,124.08,125.32,122.51,123.92,487500,60429281.25,0.14,MSN
2022-02-14,122.84,125.41,122.51,125.41,925700,114826142.24999999,1.2,MSN
2022-02-15,125.57,132.77,124.08,132.77,1575800,202959100.50000003,5.87,MSN
2022-02-16,132.35,132.35,130.29,130.78,823200,108203466.0,-1.5,MSN
2022-02-17,130.7,134.84,130.45,134.84,1673100,222032918.24999997,3.1,MSN
2022-02-18,132.35,136.49,131.36,135.08,1183000,158309060.00000003,0.18,MSN
2022-02-21,135.17,135.17,132.44,132.6,957200,128116434.0,-1.84,MSN
2022-02-22,129.29,132.19,129.29,130.29,559100,72831161.49999999,-1.74,MSN
2022-02-23,130.2,131.94,129.46,130.04,459600,59936436.0,-0.19,MSN
2022-02-24,129.46,134.84,128.71,131.94,989000,129793887.50000001,1.46,MSN
2022-02-25,133.18,133.18,130.7,130.7,572500,75535650.0,-0.94,MSN
2022-02-28,130.7,132.27,129.05,129.05,426900,55611195.75000001,-1.26,MSN
2022-03-01,129.87,130.29,128.63,129.46,360000,46642500.0,0.32,MSN
2022-03-02,128.22,130.7,128.22,129.87,822900,106361882.25,0.32,MSN
2022-03-03,131.28,134.01,129.62,131.61,752900,99104227.0,1.34,MSN
2022-03-04,131.94,134.67,130.7,133.43,1197900,158943361.5,1.38,MSN
2022-03-07,132.11,134.34,130.7,130.87,942300,124388311.5,-1.92,MSN
2022-03-08,130.7,132.44,130.29,131.36,634300,83218574.25,0.37,MSN
2022-03-09,131.11,132.27,127.81,128.63,875100,113723620.49999999,-2.08,MSN
2022-03-10,128.8,130.95,124.08,124.08,1245100,158099685.25,-3.54,MSN
2022-03-11,123.26,125.32,117.88,117.88,1565500,189558567.5,-5.0,MSN
2022-03-14,117.63,117.63,110.93,112.58,1649600,189196748.0,-4.5,MSN
2022-03-15,112.09,116.72,112.09,116.72,1020500,116750302.5,3.68,MSN
2022-03-16,118.04,118.04,115.81,116.22,503900,58970157.25,-0.43,MSN
2022-03-17,116.64,117.71,114.16,114.16,766800,88693838.99999999,-1.77,MSN
2022-03-18,114.98,118.04,113.08,113.08,2545700,292233631.5,-0.95,MSN
2022-03-21,114.9,120.11,114.82,119.95,890400,104573028.0,6.08,MSN
2022-03-22,120.36,124.91,118.29,122.84,969400,117879040.0,2.41,MSN
2022-03-23,121.44,127.23,120.03,121.6,1396000,171114700.00000003,-1.01,MSN
2022-03-24,122.76,124.08,121.27,121.27,760300,93018903.5,-0.27,MSN
2022-03-25,121.6,122.26,119.7,121.1,545600,66107623.99999999,-0.14,MSN
2022-03-28,119.95,120.69,118.29,120.44,630000,75500775.0,-0.55,MSN
2022-03-29,120.77,121.93,118.71,119.12,595200,71502864.0,-1.1,MSN
2022-03-30,118.37,120.36,117.55,119.12,675400,80271290.0,0.0,MSN
2022-03-31,119.04,119.37,117.38,117.63,589200,69734766.0,-1.25,MSN
2022-04-01,119.12,122.92,117.88,121.19,808700,97268414.25,3.03,MSN
2022-04-04,123.26,128.22,122.84,124.08,1685400,210000840.0,2.38,MSN
2022-04-05,125.57,127.23,124.08,125.41,739300,92835749.25,1.07,MSN
2022-04-06,125.65,128.22,124.17,127.23,1374300,173598140.25,1.45,MSN
2022-04-07,128.22,128.22,124.91,124.91,1113200,140892158.0,-1.82,MSN
2022-04-08,125.32,125.32,122.84,122.84,1169600,145123968.0,-1.66,MSN
2022-04-12,129.05,129.05,123.0,124.48,1373600,173616172.0,1.34,MSN
2022-04-13,125.08,128.55,125.08,125.97,989500,124845214.99999999,1.2,MSN
2022-04-14,126.07,126.57,123.59,124.78,800000,100202000.0,-0.94,MSN
2022-04-15,125.28,125.68,123.19,124.09,1015000,126428400.0,-0.55,MSN
2022-04-18,125.58,125.58,123.09,123.09,890800,110757618.0,-0.81,MSN
2022-04-19,123.99,124.58,118.63,119.62,943100,114779985.5,-2.82,MSN
2022-04-20,120.51,124.09,119.62,123.39,1116500,136104141.25,3.15,MSN
2022-04-21,121.11,124.09,121.11,122.1,1507800,184106149.5,-1.05,MSN
2022-04-22,122.1,124.09,121.61,122.4,1750600,214536030.00000003,0.25,MSN
2022-04-25,123.69,123.69,114.95,115.15,1076900,128549553.0,-5.92,MSN
2022-04-26,115.85,123.19,108.3,115.15,2206600,255132608.5,0.0,MSN
2022-04-27,115.15,120.91,110.19,118.13,1241700,144155161.5,2.59,MSN
2022-04-28,118.13,119.02,115.65,115.65,837600,98093429.99999999,-2.1,MSN
2022-04-29,116.15,117.73,114.26,115.15,1098700,127254180.74999999,-0.43,MSN
2022-05-04,115.15,115.95,112.18,112.27,512200,58333177.5,-2.5,MSN
2022-05-05,113.17,118.13,112.57,118.13,933300,107796150.0,5.22,MSN
2022-05-06,114.16,117.63,114.16,116.15,825300,95342782.5,-1.68,MSN
2022-05-09,115.15,115.35,110.19,114.06,1084200,123259987.5,-1.8,MSN
2022-05-10,113.27,115.25,109.4,115.25,1088600,123330215.49999999,1.04,MSN
2022-05-11,112.87,114.16,110.69,111.08,990800,111167760.0,-3.62,MSN
2022-05-12,111.08,111.88,103.34,103.34,1061600,114026456.0,-6.97,MSN
2022-05-13,102.35,104.23,96.19,96.19,1761600,175701984.0,-6.92,MSN
2022-05-16,98.28,98.87,89.54,89.54,1052900,99033141.75,-6.91,MSN
2022-05-17,87.36,95.8,85.07,95.8,1573900,143236704.25,6.99,MSN
2022-05-18,97.38,102.45,92.82,102.45,1291600,127577789.99999999,6.94,MSN
2022-05-19,101.26,109.59,99.27,109.59,1722900,180779589.75000003,6.97,MSN
2022-05-20,109.0,110.88,106.22,107.01,930900,100795524.75,-2.35,MSN
2022-05-23,107.81,108.11,103.24,103.74,700700,74081507.5,-3.06,MSN
2022-05-24,103.74,109.1,103.24,108.2,829900,88027493.0,4.3,MSN
2022-05-25,108.2,112.67,106.72,109.69,829700,90702804.0,1.38,MSN
2022-05-26,109.69,109.89,107.21,107.81,834000,90614100.0,-1.71,MSN
2022-05-27,108.01,111.08,107.21,109.2,771700,84018837.5,1.29,MSN
2022-05-30,109.2,109.2,108.11,109.2,671100,73101245.25,0.0,MSN
2022-05-31,107.21,111.58,107.21,111.58,1265300,138417493.5,2.18,MSN
2022-06-01,109.2,114.16,109.2,114.16,1097900,122613472.00000001,2.31,MSN
2022-06-02,114.16,114.16,112.08,113.47,457800,51945421.5,-0.6,MSN
2022-06-03,113.66,113.66,110.69,111.98,394800,44414013.0,-1.31,MSN
2022-06-06,111.98,116.15,107.21,116.15,1729500,195212988.75,3.72,MSN
2022-06-07,114.26,117.04,112.37,117.04,1460100,168170667.75,0.77,MSN
2022-06-08,117.14,120.61,117.04,118.43,1318800,156020634.0,1.19,MSN
2022-06-09,117.63,119.12,117.24,117.63,711400,83877617.0,-0.68,MSN
2022-06-10,114.26,117.63,114.26,116.15,632500,73101187.5,-1.26,MSN
2022-06-13,112.27,114.16,108.2,108.2,1101100,121900028.25,-6.84,MSN
2022-06-14,103.34,109.0,103.34,105.52,1658900,174682170.0,-2.48,MSN
2022-06-15,106.22,108.2,103.94,105.23,997000,105579807.50000001,-0.27,MSN
2022-06-16,106.22,112.57,106.22,109.89,1394900,151660502.5,4.43,MSN
2022-06-17,107.21,116.15,106.52,116.15,1627200,181445004.0,5.7,MSN
2022-06-20,114.16,116.64,110.19,110.19,862000,97229290.0,-5.13,MSN
2022-06-21,109.99,112.97,108.4,110.19,954600,105375907.5,0.0,MSN
2022-06-22,110.19,113.17,105.23,105.23,802700,87056828.50000001,-4.5,MSN
2022-06-23,105.23,109.2,105.23,109.2,397300,42596519.5,3.77,MSN
2022-06-24,107.71,109.4,107.71,108.7,543000,58850340.0,-0.46,MSN
2022-06-27,109.0,112.57,107.71,112.18,882000,97341930.0,3.2,MSN
2022-06-28,112.18,113.37,109.49,113.17,1209600,135538704.0,0.88,MSN
2022-06-29,108.2,114.16,108.2,113.17,713400,79139245.5,0.0,MSN
2022-06-30,111.38,113.37,110.69,111.18,456000,50914680.0,-1.76,MSN
2022-07-01,111.08,111.18,108.2,108.7,478200,52501577.99999999,-2.23,MSN
2022-07-04,109.5,110.0,107.1,107.7,357800,38848135.0,-0.92,MSN
2022-07-05,107.9,108.5,102.0,102.0,942500,99056750.0,-5.29,MSN
2022-07-06,102.0,106.2,100.0,100.0,1181300,120551665.0,-1.96,MSN
2022-07-07,100.0,104.5,100.0,103.0,444900,45324187.5,3.0,MSN
2022-07-08,103.5,104.9,103.5,104.9,609700,63530739.99999999,1.84,MSN
2022-07-11,101.5,103.9,101.5,102.5,565100,57837985.0,-2.29,MSN
2022-07-12,103.5,104.0,101.5,102.0,287100,29499525.0,-0.49,MSN
2022-07-13,100.7,103.7,100.7,101.0,549100,55747377.5,-0.98,MSN
2022-07-14,101.2,103.0,101.1,102.5,356200,36314589.99999999,1.49,MSN
2022-07-15,101.9,103.5,101.0,101.2,413900,42176410.0,-1.27,MSN
2022-07-18,101.1,103.8,100.5,102.6,666600,67993200.0,1.38,MSN
2022-07-19,102.5,102.5,101.0,102.0,367200,37454400.0,-0.58,MSN
2022-07-20,102.1,105.5,102.0,103.0,679400,70080110.0,0.98,MSN
2022-07-21,103.2,106.9,103.0,105.5,1032900,108092985.0,2.43,MSN
2022-07-22,105.1,109.0,103.7,108.5,1241500,132312862.5,2.84,MSN
2022-07-25,105.7,111.3,105.7,108.6,461100,49718107.49999999,0.09,MSN
2022-07-26,107.0,110.0,107.0,110.0,487400,52882900.0,1.29,MSN
2022-07-27,109.2,110.0,108.0,109.9,334400,36541560.0,-0.09,MSN
2022-07-28,110.0,110.5,108.0,109.9,619200,67864320.0,0.0,MSN
2022-07-29,111.0,112.0,106.1,106.1,840100,91402880.00000001,-3.46,MSN
2022-08-01,107.0,111.0,106.5,109.4,730600,79251835.0,3.11,MSN
2022-08-02,109.6,111.0,107.1,110.0,1114600,121965105.0,0.55,MSN
2022-08-03,109.5,110.2,106.8,110.0,1452700,158525887.5,0.0,MSN
2022-08-04,110.0,110.2,106.7,107.9,1593800,173246059.99999997,-1.91,MSN
2022-08-05,107.9,108.0,104.1,104.5,1920800,203844900.0,-3.15,MSN
2022-08-08,104.5,105.8,104.5,104.8,637400,66863260.0,0.29,MSN
2022-08-09,106.0,106.1,104.5,105.2,502900,53030805.0,0.38,MSN
2022-08-10,105.2,107.0,104.7,105.8,560100,59188567.5,0.57,MSN
2022-08-11,106.0,107.5,105.3,106.8,772100,82151440.0,0.95,MSN
2022-08-12,106.7,107.2,105.7,107.2,252200,26909740.0,0.37,MSN
2022-08-15,107.9,108.8,106.5,108.5,554600,59855205.0,1.21,MSN
2022-08-16,108.5,109.2,107.1,109.0,619600,67195620.0,0.46,MSN
2022-08-17,109.3,111.7,108.5,111.3,1170500,128989100.0,2.11,MSN
2022-08-18,111.5,114.9,110.6,112.0,1715300,192542425.0,0.63,MSN
2022-08-19,112.0,113.9,110.8,112.0,458300,51409802.5,0.0,MSN
2022-08-22,112.0,113.8,111.0,111.8,460700,51667505.0,-0.18,MSN
2022-08-23,111.2,113.0,111.0,112.6,649500,72711525.0,0.72,MSN
2022-08-24,112.8,114.0,111.9,111.9,556200,62655930.0,-0.62,MSN
2022-08-25,111.2,113.4,111.0,112.8,564700,63302870.00000001,0.8,MSN
2022-08-26,113.5,113.5,112.0,112.2,359700,40574160.0,-0.53,MSN
2022-08-29,111.0,113.8,111.0,112.2,572700,64142400.0,0.0,MSN
2022-08-30,113.0,114.8,112.0,113.7,574200,65099925.0,1.34,MSN
2022-08-31,113.8,115.5,113.8,114.5,786700,89998480.0,0.7,MSN
2022-09-05,113.5,115.8,113.1,115.5,556800,63739680.0,0.87,MSN
2022-09-06,115.5,116.6,114.2,115.0,337200,38887590.0,-0.43,MSN
2022-09-07,114.8,115.4,112.0,112.0,836300,94961865.0,-2.61,MSN
2022-09-08,113.5,115.0,112.0,115.0,484100,55126887.5,2.68,MSN
2022-09-09,115.5,117.0,114.4,116.1,539300,62423975.0,0.96,MSN
2022-09-12,116.1,116.5,114.5,115.0,331926,38345751.15,-0.95,MSN
2022-09-13,114.5,116.4,114.0,114.0,542200,62203895.0,-0.87,MSN
2022-09-14,114.0,114.0,112.0,112.0,554500,62658500.0,-1.75,MSN
2022-09-15,114.2,114.5,111.0,112.0,538400,60798820.0,0.0,MSN
2022-09-16,111.8,112.8,109.8,112.8,1709700,191144460.0,0.71,MSN
2022-09-19,111.0,113.5,111.0,112.5,548800,61465600.0,-0.27,MSN
2022-09-20,112.0,113.4,111.8,113.3,302800,34102850.0,0.71,MSN
2022-09-21,113.0,113.4,111.1,112.0,332400,37353450.0,-1.15,MSN
2022-09-22,110.9,111.5,108.1,110.0,435200,47926400.0,-1.79,MSN
2022-09-23,109.0,110.0,108.3,108.6,353900,38566252.5,-1.27,MSN
2022-09-26,107.2,109.5,107.0,107.7,658100,70976085.0,-0.83,MSN
2022-09-27,106.0,108.6,106.0,107.7,343300,36758847.5,0.0,MSN
2022-09-28,105.1,105.9,102.1,102.1,416524,43235191.2,-5.2,MSN
2022-09-29,102.6,104.1,100.0,100.0,443582,45101199.85,-2.06,MSN
2022-09-30,98.2,103.2,98.2,99.0,893723,89059496.95,-1.0,MSN
2022-10-03,97.0,98.5,92.2,94.0,753540,71906554.5,-5.05,MSN
2022-10-04,93.1,95.0,90.4,90.5,992201,91530542.25,-3.72,MSN
2022-10-05,93.3,93.3,91.0,91.4,559801,51641642.25,0.99,MSN
2022-10-06,91.4,91.5,86.0,86.7,949008,84366811.19999999,-5.14,MSN
2022-10-07,84.8,86.6,80.7,81.5,1462175,121945394.99999999,-6.0,MSN
2022-10-10,80.0,87.0,77.0,80.5,1090154,88438743.25,-1.23,MSN
2022-10-11,80.1,80.1,74.9,79.8,1973884,155394017.89999998,-0.87,MSN
2022-10-12,81.4,82.5,79.8,81.1,2401236,194980363.19999996,1.63,MSN
2022-10-13,82.0,82.0,78.0,78.7,1014490,81336735.75,-2.96,MSN
2022-10-14,81.0,81.0,79.0,79.0,1554961,124396880.0,0.38,MSN
2022-10-17,78.9,80.5,77.0,79.0,1482007,116856251.94999999,0.0,MSN
2022-10-18,80.0,83.2,79.9,82.0,1767883,143684690.82500002,3.8,MSN
2022-10-19,82.5,82.5,79.9,80.0,1401731,113855600.475,-2.44,MSN
2022-10-20,79.5,80.8,78.5,80.2,1683659,134271805.25,0.25,MSN
2022-10-21,81.0,81.0,74.8,74.8,1652263,128711287.7,-6.73,MSN
2022-10-24,74.8,75.8,69.6,72.8,1296771,94988475.75,-2.67,MSN
2022-10-25,72.5,75.0,69.1,75.0,1851452,134970850.8,3.02,MSN
2022-10-26,75.0,78.0,73.3,78.0,1006489,76568650.675,4.0,MSN
2022-10-27,78.7,83.0,77.0,83.0,1608992,129403181.6,6.41,MSN
2022-10-28,83.0,83.9,81.5,83.9,1769433,146995646.475,1.08,MSN
2022-10-31,83.9,86.0,82.7,85.5,1330887,112493223.67500001,1.91,MSN
2022-11-01,86.4,87.2,83.8,86.5,1129033,97068612.17500001,1.17,MSN
2022-11-02,86.5,87.0,81.0,81.0,893955,74980475.625,-6.36,MSN
2022-11-03,80.0,85.4,79.9,85.4,738310,61039779.25000001,5.43,MSN
2022-11-04,84.0,85.4,81.0,84.3,953531,79786706.425,-1.29,MSN
2022-11-07,84.3,88.0,82.5,84.5,1268299,107583462.675,0.24,MSN
2022-11-08,84.0,87.8,81.0,86.0,1181500,100073050.0,1.78,MSN
2022-11-09,86.5,87.5,84.5,87.0,1228151,106081542.625,1.16,MSN
2022-11-10,87.0,87.1,81.0,81.0,1016139,85381079.47500001,-6.9,MSN
2022-11-11,82.0,86.6,82.0,86.5,1055661,88965830.775,6.79,MSN
2022-11-14,85.5,92.5,84.1,89.1,1293386,113559290.80000001,3.01,MSN
2022-11-15,89.1,89.8,85.8,89.4,1068322,94573205.05000001,0.34,MSN
2022-11-16,85.5,90.9,84.5,90.9,1309802,115197085.89999999,1.68,MSN
2022-11-17,90.5,97.0,90.2,97.0,1526309,142976995.575,6.71,MSN
2022-11-18,97.1,97.5,91.5,95.2,1017029,96948289.425,-1.86,MSN
2022-11-21,95.2,95.2,93.4,95.1,634111,60066164.474999994,-0.11,MSN
2022-11-22,93.6,98.0,88.5,91.8,1395866,129780641.35000001,-3.47,MSN
2022-11-23,88.6,92.9,88.3,92.9,834808,75696215.4,1.2,MSN
2022-11-24,91.5,91.5,88.0,89.0,1044120,93970800.0,-4.2,MSN
2022-11-25,90.0,94.5,90.0,94.0,924109,85133541.625,5.62,MSN
2022-11-28,94.0,97.2,93.5,97.2,2127950,203166026.25,3.4,MSN
2022-11-29,97.2,99.0,95.5,99.0,2170887,212041387.725,1.85,MSN
2022-11-30,99.5,102.0,92.9,102.0,1502578,148905479.79999998,3.03,MSN
2022-12-01,102.0,102.0,99.0,99.0,1544465,155218732.5,-2.94,MSN
2022-12-02,99.0,103.9,98.4,103.9,1435945,145461228.50000003,4.95,MSN
2022-12-05,102.9,110.0,102.5,105.0,1025540,107784254.0,1.06,MSN
2022-12-06,105.5,105.5,101.6,102.0,1098128,113820967.2,-2.86,MSN
2022-12-07,102.0,106.0,100.0,100.0,734427,74911554.0,-1.96,MSN
2022-12-08,103.8,105.0,96.0,96.0,903538,90534507.60000001,-4.0,MSN
2022-12-09,99.0,101.9,96.1,97.0,1175647,115801229.5,1.04,MSN
2022-12-12,100.0,100.0,96.0,97.0,913980,89798535.0,0.0,MSN
2022-12-13,96.9,97.5,95.8,97.0,1493434,144564411.2,0.0,MSN
2022-12-14,98.5,98.5,95.1,96.0,1028712,99810781.80000001,-1.03,MSN
2022-12-15,97.0,99.0,95.1,98.2,687941,66953857.825,2.29,MSN
2022-12-16,98.0,98.0,93.5,93.5,2673088,255948176.0,-4.79,MSN
2022-12-19,94.2,95.3,92.5,95.0,1257642,118532758.5,1.6,MSN
2022-12-20,93.4,95.0,92.1,94.0,568719,53246316.375,-1.05,MSN
2022-12-21,94.7,94.9,93.0,94.9,582617,54984479.375,0.96,MSN
2022-12-22,95.0,95.6,93.0,94.4,371205,35078872.5,-0.53,MSN
2022-12-23,92.5,95.2,91.4,95.0,553248,51742519.2,0.64,MSN
2022-12-26,95.0,95.0,91.5,91.5,614239,57277786.75,-3.68,MSN
2022-12-27,91.5,95.8,91.2,91.6,617803,57162222.575,0.11,MSN
2022-12-28,91.7,96.0,91.1,93.0,661552,61491258.39999999,1.53,MSN
2022-12-29,92.5,95.8,92.5,94.0,629938,59025190.6,1.08,MSN
2022-12-30,96.0,96.0,93.0,93.0,453389,42845260.5,-1.06,MSN
2023-01-03,95.0,96.0,93.0,96.0,740802,70376190.0,3.23,MSN
2023-01-04,97.0,99.3,95.0,99.3,550175,53724588.75,3.44,MSN
2023-01-05,100.0,100.1,98.0,99.5,684981,68087111.4,0.2,MSN
2023-01-06,99.5,99.5,95.0,95.8,541785,52796948.25,-3.72,MSN
2023-01-09,96.7,97.3,95.5,96.5,398649,38469628.5,0.73,MSN
2023-01-10,96.5,96.9,93.6,95.4,613681,58667903.599999994,-1.14,MSN
2023-01-11,96.0,96.3,94.3,96.0,557274,53303258.1,0.63,MSN
2023-01-12,96.1,96.3,93.0,93.3,538447,50977469.725,-2.81,MSN
2023-01-13,94.1,95.0,93.4,95.0,319939,30194243.125,1.82,MSN
2023-01-16,95.0,96.0,93.7,94.9,339831,32249961.900000002,-0.11,MSN
2023-01-17,94.7,97.5,93.3,97.5,600443,57492417.25,2.74,MSN
2023-01-18,97.5,99.9,96.1,99.9,621760,61150096.0,2.46,MSN
2023-01-19,98.3,102.0,95.3,102.0,1022438,101630337.2,2.1,MSN
2023-01-27,102.0,106.0,101.9,103.7,742144,76737689.6,1.67,MSN
2023-01-30,105.0,105.4,102.0,102.0,330971,34288595.6,-1.64,MSN
2023-01-31,100.1,102.0,100.1,101.1,355105,35803461.62499999,-0.88,MSN
2023-02-01,100.2,101.8,95.1,95.2,959016,94055494.2,-5.84,MSN
2023-02-02,97.9,97.9,95.0,96.7,737222,71418381.25,1.58,MSN
2023-02-03,95.6,96.7,93.6,96.5,568447,54343533.199999996,-0.21,MSN
2023-02-06,94.2,96.3,93.5,96.3,686021,65223446.575,-0.21,MSN
2023-02-07,96.0,96.0,93.3,94.1,857614,81344687.89999999,-2.28,MSN
2023-02-08,94.1,95.5,93.5,93.5,447014,42086368.1,-0.64,MSN
2023-02-09,93.5,94.5,91.8,91.8,773950,71899955.0,-1.82,MSN
2023-02-10,91.8,92.0,89.5,91.2,681161,62070796.125,-0.65,MSN
2023-02-13,91.2,92.9,90.1,92.9,469015,43043851.625,1.86,MSN
2023-02-14,92.9,93.4,91.6,92.9,392969,36428226.3,0.0,MSN
2023-02-15,92.0,93.3,92.0,93.0,617965,57208109.875,0.11,MSN
2023-02-16,93.0,93.4,92.1,92.9,380224,35303798.4,-0.11,MSN
2023-02-17,93.0,93.0,91.1,91.3,279781,25767830.1,-1.72,MSN
2023-02-20,91.4,94.5,91.4,94.5,685401,63708022.95,3.5,MSN
2023-02-21,94.0,94.8,93.2,93.8,258606,24296033.7,-0.74,MSN
2023-02-22,93.0,93.3,91.0,91.0,785058,72284215.35000001,-2.99,MSN
2023-02-23,91.5,91.5,87.0,87.6,673226,60186404.400000006,-3.74,MSN
2023-02-24,88.8,88.8,84.9,85.9,717072,62456971.199999996,-1.94,MSN
2023-02-27,83.9,84.5,79.9,79.9,901379,73958146.95,-6.98,MSN
2023-02-28,82.0,82.5,80.0,82.0,586137,47843432.625,2.63,MSN
2023-03-01,80.0,81.8,79.7,80.5,1083561,87226660.5,-1.83,MSN
2023-03-02,80.4,81.3,79.0,79.0,540657,43212010.725,-1.86,MSN
2023-03-03,79.7,79.8,76.0,76.0,582014,45324340.25,-3.8,MSN
2023-03-06,76.5,78.0,74.4,74.4,851742,64583337.150000006,-2.11,MSN
2023-03-07,76.0,79.6,75.2,78.3,1894347,146385664.425,5.24,MSN
2023-03-08,78.2,81.0,77.8,80.4,1498514,118907085.89999999,2.68,MSN
2023-03-09,80.5,82.0,80.1,80.8,1258337,101736546.44999999,0.5,MSN
2023-03-10,80.5,84.5,80.5,83.9,1408430,115984210.49999999,3.84,MSN
2023-03-13,83.8,85.8,83.8,84.5,1594813,134721828.17499998,0.72,MSN
2023-03-14,84.1,85.0,82.5,83.6,939751,78751133.8,-1.07,MSN
2023-03-15,83.7,85.1,83.6,84.7,1109090,93468559.75,1.32,MSN
2023-03-16,84.7,84.7,82.0,83.8,898351,75281813.8,-1.06,MSN
2023-03-17,83.8,84.0,82.7,83.5,1173957,98025409.5,-0.36,MSN
2023-03-20,82.6,82.8,79.4,81.5,1329956,108491160.69999999,-2.4,MSN
2023-03-21,81.5,83.2,79.0,80.1,1059885,85797690.74999999,-1.72,MSN
2023-03-22,80.2,80.6,78.2,80.5,2038959,162861850.125,0.5,MSN
2023-03-23,79.7,79.7,78.5,79.0,1501827,118982244.07499999,-1.86,MSN
2023-03-24,79.0,79.0,77.7,78.0,1369436,107398018.3,-1.27,MSN
2023-03-27,78.2,78.2,76.2,76.7,1641053,126894423.22500001,-1.67,MSN
2023-03-28,77.5,77.8,76.8,77.6,1760522,136308415.85000002,1.17,MSN
2023-03-29,77.6,78.8,76.8,78.8,1178465,91920270.0,1.55,MSN
2023-03-30,79.3,79.6,78.5,79.2,1106609,87588102.35,0.51,MSN
2023-03-31,79.2,79.4,77.8,77.8,1341253,105355423.15000002,-1.77,MSN
2023-04-03,78.8,78.8,76.8,76.8,1652362,128553763.6,-1.29,MSN
2023-04-04,76.9,78.6,76.9,78.4,1320070,102569439.0,2.08,MSN
2023-04-05,78.7,79.2,77.6,78.4,835457,65562488.074999996,0.0,MSN
2023-04-06,78.1,78.4,77.0,77.0,1050230,81524103.75,-1.79,MSN
2023-04-07,77.0,77.9,76.9,77.6,611663,47312133.05,0.78,MSN
2023-04-10,77.7,78.1,77.1,77.2,864084,66988112.1,-0.52,MSN
2023-04-11,77.6,78.0,77.2,77.9,753983,58565629.525000006,0.91,MSN
2023-04-12,77.9,80.2,77.9,79.5,1601908,126350493.5,2.05,MSN
2023-04-13,80.0,80.5,79.2,79.2,1223675,97557489.375,-0.38,MSN
2023-04-14,79.3,79.9,78.1,78.1,1415342,111599716.69999999,-1.39,MSN
2023-04-17,78.0,78.2,77.2,78.1,912928,71094268.0,0.0,MSN
2023-04-18,78.2,78.5,77.8,78.2,536810,41965121.75,0.13,MSN
2023-04-19,78.2,79.8,78.0,78.7,1245040,97953522.0,0.64,MSN
2023-04-20,79.0,79.1,77.7,78.0,755168,59242929.6,-0.89,MSN
2023-04-21,78.0,78.1,76.2,76.4,1127443,87010413.525,-2.05,MSN
2023-04-24,76.6,76.6,73.3,73.3,1592652,119369267.4,-4.06,MSN
2023-04-25,73.9,73.9,71.1,71.3,1019897,73993527.35,-2.73,MSN
2023-04-26,71.3,71.9,70.5,71.4,1168076,83254616.9,0.14,MSN
2023-04-27,71.7,72.9,71.3,72.3,466704,33626023.2,1.26,MSN
2023-04-28,72.7,73.2,72.3,73.1,612964,44639103.29999999,1.11,MSN
2023-05-04,72.8,72.8,70.6,70.6,824990,59151782.99999999,-3.42,MSN
2023-05-05,70.6,73.1,70.5,73.0,950377,68237068.6,3.4,MSN
2023-05-08,73.5,75.2,73.1,74.1,1035786,76622269.35,1.51,MSN
2023-05-09,74.1,74.6,73.4,73.6,647542,47869542.35,-0.67,MSN
2023-05-10,74.0,75.0,73.6,73.6,750290,55558974.5,0.0,MSN
2023-05-11,73.7,74.3,73.3,73.8,454351,33519745.025000002,0.27,MSN
2023-05-12,73.3,74.5,73.3,74.4,431851,31902992.625,0.81,MSN
2023-05-15,74.4,75.2,74.1,74.1,719148,53540568.6,-0.4,MSN
2023-05-16,74.1,74.2,73.2,73.3,385043,28377669.1,-1.08,MSN
2023-05-17,73.3,74.0,73.0,73.1,645780,47367963.0,-0.27,MSN
2023-05-18,73.2,73.8,72.7,73.2,995184,72872348.39999999,0.14,MSN
2023-05-19,73.2,73.2,71.6,72.4,760643,55222681.8,-1.09,MSN
2023-05-22,71.4,72.5,71.4,72.0,809874,58169200.050000004,-0.55,MSN
2023-05-23,72.0,72.0,70.2,70.4,2298178,163515364.70000002,-2.22,MSN
2023-05-24,70.9,71.9,70.0,71.8,951960,67731954.0,1.99,MSN
2023-05-25,71.8,72.5,70.8,72.0,740422,53143789.050000004,0.28,MSN
2023-05-26,71.8,72.1,71.4,72.0,757880,54434730.99999999,0.0,MSN
2023-05-29,72.1,72.2,71.4,71.6,484131,34772709.075,-0.56,MSN
2023-05-30,71.6,73.2,71.6,72.8,947366,68494561.8,1.68,MSN
2023-05-31,72.9,73.5,72.0,72.0,718936,52194753.599999994,-1.1,MSN
2023-06-01,72.0,72.2,71.5,71.8,326615,23475453.125,-0.28,MSN
2023-06-02,72.0,72.7,71.8,72.3,936595,67622159.0,0.7,MSN
2023-06-05,73.0,74.7,72.8,74.1,2012148,148194700.20000002,2.49,MSN
2023-06-06,74.0,74.6,73.5,73.6,1265861,93578774.425,-0.67,MSN
2023-06-07,74.2,75.7,73.5,75.5,2297536,171683377.6,2.58,MSN
2023-06-08,76.3,76.4,74.3,74.4,1251794,94322677.89999999,-1.46,MSN
2023-06-09,75.0,76.9,74.2,76.5,2411851,182456528.15,2.82,MSN
2023-06-12,77.0,78.4,76.6,78.4,2601749,201895722.39999998,2.48,MSN
2023-06-13,78.6,78.8,77.9,78.8,1700350,133519983.74999999,0.51,MSN
2023-06-14,78.8,79.4,77.8,78.0,2339840,183677440.0,-1.02,MSN
2023-06-15,78.0,78.1,76.7,77.1,1225267,94927560.82499999,-1.15,MSN
2023-06-16,77.5,77.6,75.4,76.6,2125105,163154936.375,-0.65,MSN
2023-06-19,76.5,76.5,74.5,74.5,1152715,87029982.5,-2.74,MSN
2023-06-20,74.3,75.3,74.3,75.2,605797,45298470.675,0.94,MSN
2023-06-21,75.1,76.2,74.6,76.1,1015935,76703092.5,1.2,MSN
2023-06-22,76.1,76.5,75.8,76.3,851396,64855090.3,0.26,MSN
2023-06-23,76.1,77.8,75.7,77.3,1601343,122863041.675,1.31,MSN
2023-06-26,78.0,79.0,77.0,77.7,982135,76532869.875,0.52,MSN
2023-06-27,77.8,78.0,76.9,77.7,686119,53242834.400000006,0.0,MSN
2023-06-28,77.9,77.9,76.7,77.0,692260,53563617.5,-0.9,MSN
2023-06-29,76.8,76.8,75.4,75.4,1148106,87370866.6,-2.08,MSN
2023-06-30,75.4,76.2,75.2,75.2,866906,65451403.0,-0.27,MSN
2023-07-03,75.2,76.0,75.2,75.4,646503,48778651.349999994,0.27,MSN
2023-07-04,75.4,75.9,75.3,75.6,823470,62213158.50000001,0.27,MSN
2023-07-05,75.9,76.3,75.5,75.8,1395741,105901848.375,0.26,MSN
2023-07-06,75.5,76.1,75.5,76.0,964419,73078849.72500001,0.26,MSN
2023-07-07,76.2,76.2,75.2,75.2,1421854,107634347.8,-1.05,MSN
2023-07-10,75.4,77.9,75.4,77.9,2346797,179881990.05,3.59,MSN
2023-07-11,78.1,80.1,78.1,79.2,2851480,224910485.0,1.67,MSN
2023-07-12,80.1,80.1,79.0,79.5,1608302,128141461.85,0.38,MSN
2023-07-13,79.6,81.9,79.5,81.8,2672791,215694233.70000002,2.89,MSN
2023-07-14,82.0,82.7,80.7,81.8,1691612,138373861.6,0.0,MSN
2023-07-17,81.8,81.8,80.5,80.7,1454668,118119041.60000001,-1.34,MSN
2023-07-18,80.6,81.3,80.2,80.5,1275146,102840524.89999999,-0.25,MSN
2023-07-19,80.6,81.3,80.5,80.8,1371282,110799585.6,0.37,MSN
2023-07-20,80.9,80.9,79.1,79.5,2336371,187143317.1,-1.61,MSN
2023-07-21,79.5,83.0,79.5,83.0,2084257,169345881.25,4.4,MSN
2023-07-24,84.6,84.7,83.2,84.0,2680318,225481751.75,1.2,MSN
2023-07-25,84.1,84.5,83.0,83.4,1939905,162467043.75,-0.71,MSN
2023-07-26,83.4,85.2,83.2,84.6,1720114,144661587.39999998,1.44,MSN
2023-07-27,84.5,84.7,84.0,84.2,1846937,155789135.95,-0.47,MSN
2023-07-28,84.2,86.2,84.0,86.1,2242603,190901580.375,2.26,MSN
2023-07-31,87.0,88.2,86.8,87.3,2581942,225468085.15,1.39,MSN
2023-08-01,87.6,87.6,86.4,86.7,1844451,160605570.82500002,-0.69,MSN
2023-08-02,86.4,86.4,85.1,85.2,2264543,194241175.825,-1.73,MSN
2023-08-03,85.5,86.6,85.2,86.1,1881142,161496040.7,1.06,MSN
2023-08-04,86.3,86.7,85.7,86.3,2037995,175777068.75,0.23,MSN
2023-08-07,86.7,88.2,86.0,88.2,2408545,210205764.87499997,2.2,MSN
2023-08-08,89.3,89.4,87.9,89.2,2452456,218145961.20000002,1.13,MSN
2023-08-09,89.0,89.0,87.8,88.0,2416384,213729164.8,-1.35,MSN
2023-08-10,87.3,87.9,83.0,83.0,4726619,403180600.7,-5.68,MSN
2023-08-11,82.8,85.0,82.5,84.5,2071860,173414682.0,1.81,MSN
2023-08-14,84.5,84.5,82.2,82.2,2721996,226878366.6,-2.72,MSN
2023-08-15,82.5,83.8,81.4,82.4,2241191,184954287.275,0.24,MSN
2023-08-16,82.3,82.4,81.2,81.8,1867409,152987482.325,-0.73,MSN
2023-08-17,81.8,82.8,81.4,82.1,1886174,154713422.35000002,0.37,MSN
2023-08-18,82.1,82.4,77.8,79.0,4021606,323035501.95,-3.78,MSN
2023-08-21,78.3,79.8,78.3,78.4,2251340,177180457.99999997,-0.76,MSN
2023-08-22,78.5,78.9,76.3,77.7,1850764,144081977.39999998,-0.89,MSN
2023-08-23,78.0,78.6,77.0,77.5,1456694,113294375.85000001,-0.26,MSN
2023-08-24,77.3,80.0,77.3,80.0,1757465,138224622.25,3.23,MSN
2023-08-25,80.0,80.5,79.2,79.7,1178859,94131891.14999999,-0.37,MSN
2023-08-28,79.7,80.8,79.5,80.7,1101559,88317492.825,1.25,MSN
2023-08-29,81.2,81.4,79.8,80.0,1729018,139358850.8,-0.87,MSN
2023-08-30,80.0,80.1,79.3,79.6,1580590,126052052.5,-0.5,MSN
2023-08-31,80.0,81.7,79.5,81.5,2546775,205461073.125,2.39,MSN
2023-09-05,82.3,82.4,81.3,81.5,1427292,116859532.5,0.0,MSN
2023-09-06,81.5,82.7,80.8,82.7,1832077,150092908.225,1.47,MSN
2023-09-07,83.5,83.9,82.0,82.0,2103782,174298338.7,-0.85,MSN
2023-09-08,82.1,83.5,81.8,81.8,3065811,252316245.29999998,-0.24,MSN
2023-09-11,82.1,82.4,79.6,79.6,3010687,243639845.475,-2.69,MSN
2023-09-12,80.0,81.0,79.3,81.0,1513531,121574377.575,1.76,MSN
2023-09-13,81.0,81.4,79.9,80.1,1619367,130520980.19999999,-1.11,MSN
2023-09-14,80.4,80.4,78.3,78.6,1811481,143876878.425,-1.87,MSN
2023-09-15,78.8,80.7,78.4,79.7,2315388,183841807.20000002,1.4,MSN
2023-09-18,79.7,79.7,78.1,78.5,1010410,79822390.0,-1.51,MSN
2023-09-19,78.3,79.4,78.0,79.0,1117298,87903420.14999999,0.64,MSN
2023-09-20,78.8,79.8,78.7,79.7,2339606,185413775.5,0.89,MSN
2023-09-21,79.5,80.1,78.5,78.8,1494359,118390591.77499999,-1.13,MSN
2023-09-22,77.4,78.0,75.4,75.4,2283107,174771840.85000002,-4.31,MSN
2023-09-25,75.0,75.4,70.3,70.3,3404221,247657077.75,-6.76,MSN
2023-09-26,70.3,74.9,70.3,73.0,2271075,163801284.375,3.84,MSN
2023-09-27,73.0,76.0,72.6,76.0,2156170,160419048.0,4.11,MSN
2023-09-28,74.5,77.0,73.1,76.5,1701603,128088165.825,0.66,MSN
2023-09-29,76.5,76.5,75.2,76.3,1276937,97206829.125,-0.26,MSN
2023-10-02,76.2,78.7,76.0,77.4,2722691,209851408.82500002,1.44,MSN
2023-10-03,77.4,77.4,74.0,74.0,2189790,165767103.0,-4.39,MSN
2023-10-04,73.0,75.0,72.8,73.5,1449457,106643798.775,-0.68,MSN
2023-10-05,73.6,74.8,72.8,72.8,878656,64581216.0,-0.95,MSN
2023-10-06,72.7,72.9,71.0,72.7,2314081,167365908.32500002,-0.14,MSN
2023-10-09,72.2,74.0,72.1,73.5,854783,62356419.84999999,1.1,MSN
2023-10-10,74.0,74.3,73.2,73.2,927207,68311975.725,-0.41,MSN
2023-10-11,73.5,73.8,72.2,73.8,910703,66777297.475,0.82,MSN
2023-10-12,74.0,74.1,73.0,73.1,1055985,77667696.75,-0.95,MSN
2023-10-13,72.5,73.5,71.6,72.7,1242874,90201580.55,-0.55,MSN
2023-10-16,72.5,72.5,71.6,71.6,1004550,72377827.5,-1.51,MSN
2023-10-17,72.0,72.3,71.0,71.0,727883,52098225.725,-0.84,MSN
2023-10-18,71.0,71.5,67.5,68.3,1884259,131097319.92500001,-3.8,MSN
2023-10-19,68.3,68.4,65.9,66.4,2408502,161971759.5,-2.78,MSN
2023-10-20,66.4,69.0,65.9,69.0,1883830,127299812.25,3.92,MSN
2023-10-23,68.0,68.1,65.8,66.0,2131322,142745290.95,-4.35,MSN
2023-10-24,66.2,67.3,64.9,66.9,1640191,108785668.075,1.36,MSN
2023-10-25,67.0,67.5,66.0,66.0,1386339,92364835.875,-1.35,MSN
2023-10-26,64.8,64.8,61.4,61.4,3587574,226375919.4,-6.97,MSN
2023-10-27,62.0,62.0,57.2,57.8,4380420,261730095.0,-5.86,MSN
2023-10-30,56.0,59.2,56.0,58.0,2163920,123992616.0,0.35,MSN
2023-10-31,59.0,59.0,56.0,58.2,2915107,169221961.35,0.34,MSN
2023-11-01,58.2,59.5,57.0,59.5,1809369,105938554.94999999,2.23,MSN
2023-11-02,60.5,62.8,59.8,62.7,1572294,96617466.3,5.38,MSN
2023-11-03,63.0,63.9,61.7,63.9,1621028,102327392.50000001,1.91,MSN
2023-11-06,64.0,64.6,63.0,64.0,1133777,72448350.3,0.16,MSN
2023-11-07,64.0,64.0,62.0,62.0,1584653,99833139.0,-3.12,MSN
2023-11-08,62.0,63.9,60.5,63.8,2103937,131601259.35,2.9,MSN
2023-11-09,63.9,64.5,62.7,62.8,1618164,102712959.90000002,-1.57,MSN
2023-11-10,62.0,63.4,61.7,61.7,1582524,98432992.80000001,-1.75,MSN
2023-11-13,62.0,62.9,61.0,62.0,1204818,74668595.55,0.49,MSN
2023-11-14,62.2,62.8,61.6,62.6,1534575,95604022.5,0.97,MSN
2023-11-15,63.6,66.9,63.5,65.8,3869711,251337729.45000002,5.11,MSN
2023-11-16,66.8,66.9,65.4,66.0,1451869,96222617.97500001,0.3,MSN
2023-11-17,66.7,67.0,63.4,64.1,2891735,188830295.5,-2.88,MSN
2023-11-20,62.7,65.0,62.7,63.6,1337321,84919883.5,-0.78,MSN
2023-11-21,64.9,64.9,63.6,64.6,1393674,89891973.0,1.57,MSN
2023-11-22,64.7,65.5,63.6,64.9,1765056,114154996.8,0.46,MSN
2023-11-23,65.5,65.5,63.3,63.3,1595036,102720318.4,-2.47,MSN
2023-11-24,63.4,63.5,60.6,61.8,2094100,130514782.5,-2.37,MSN
2023-11-27,62.0,62.3,60.9,60.9,1255084,77219043.1,-1.46,MSN
2023-11-28,60.9,61.8,59.9,61.3,1183469,72162022.27499999,0.66,MSN
2023-11-29,61.5,63.0,61.5,62.9,1595635,99288387.875,2.61,MSN
2023-11-30,62.2,62.9,60.5,60.5,2263242,139245964.04999998,-3.82,MSN
2023-12-01,61.0,61.8,60.8,61.5,1080680,66218667.0,1.65,MSN
2023-12-04,61.5,63.0,61.5,62.2,1304628,80952167.39999999,1.14,MSN
2023-12-05,62.3,62.4,61.4,61.4,1427369,88318456.875,-1.29,MSN
2023-12-06,61.4,62.3,61.4,62.1,1535441,94890253.8,1.14,MSN
2023-12-07,62.2,64.2,62.1,63.5,3979047,250679961.0,2.25,MSN
2023-12-08,63.5,66.9,63.5,66.2,5423710,352676742.75000006,4.25,MSN
2023-12-11,66.8,68.0,66.7,67.5,2895478,194720895.5,1.96,MSN
2023-12-12,67.7,67.7,65.7,66.2,3136197,209576364.525,-1.93,MSN
2023-12-13,66.5,67.4,65.7,65.8,2728220,181017397.00000003,-0.6,MSN
2023-12-14,66.3,66.5,64.8,65.0,1752087,115024511.55000001,-1.22,MSN
2023-12-15,65.0,65.0,63.0,63.0,4210110,269447040.0,-3.08,MSN
2023-12-18,63.2,63.8,62.6,62.9,1642053,103654595.625,-0.16,MSN
2023-12-19,62.9,63.5,61.8,62.2,2056651,128746352.6,-1.11,MSN
2023-12-20,62.8,64.0,62.5,63.9,1626528,102959222.4,2.73,MSN
2023-12-21,63.0,64.4,63.0,63.7,1376813,87462045.825,-0.31,MSN
2023-12-22,64.0,64.2,63.0,63.0,2189742,139158104.1,-1.1,MSN
2023-12-25,63.2,66.5,63.2,66.4,3236912,209832820.39999998,5.4,MSN
2023-12-26,66.9,66.9,65.6,66.2,2682481,178116738.4,-0.3,MSN
2023-12-27,66.2,67.9,66.0,67.0,2868357,191534538.675,1.21,MSN
2023-12-28,67.1,67.6,66.6,67.0,1861044,124829526.29999998,0.0,MSN
2023-12-29,67.1,68.3,67.0,67.0,2219418,149477802.29999998,0.0,MSN
2024-01-02,67.7,69.3,67.3,68.4,3626960,247267998.00000003,2.09,MSN
2024-01-03,68.0,68.9,67.7,68.9,1721799,117728006.625,0.73,MSN
2024-01-04,69.0,69.1,68.1,68.1,2527800,173343884.99999997,-1.16,MSN
2024-01-05,68.2,68.3,66.6,67.9,3407644,230867881.0,-0.29,MSN
2024-01-08,68.0,68.0,66.6,66.6,2685209,180714565.7,-1.91,MSN
2024-01-09,66.7,67.4,66.0,66.1,2178704,144992751.20000002,-0.75,MSN
2024-01-10,66.2,67.5,66.1,66.2,1883741,125268776.5,0.15,MSN
2024-01-11,66.4,66.9,66.0,66.1,2174002,144245032.7,-0.15,MSN
2024-01-12,66.0,66.0,64.8,64.8,2391360,156394944.0,-1.97,MSN
2024-01-15,65.3,66.1,65.2,65.6,1312577,86039422.34999998,1.23,MSN
2024-01-16,65.6,67.3,65.3,67.1,1938805,128591241.62499999,2.29,MSN
2024-01-17,67.1,67.5,66.3,66.3,1905190,127266692.0,-1.19,MSN
2024-01-18,66.4,67.0,66.4,66.4,1290565,85887100.75000001,0.15,MSN
2024-01-19,66.7,68.4,66.7,67.8,3306558,222862009.20000002,2.11,MSN
2024-01-22,68.5,68.5,67.0,67.7,1776839,120691789.07499999,-0.15,MSN
2024-01-23,67.8,67.8,66.5,67.5,2446090,164866466.0,-0.3,MSN
2024-01-24,67.0,67.5,66.2,66.2,2447886,163335193.35,-1.93,MSN
2024-01-25,66.4,66.8,66.1,66.8,1161850,77292071.24999999,0.91,MSN
2024-01-26,67.0,67.0,65.8,65.8,1937403,128643559.20000002,-1.5,MSN
2024-01-29,66.0,66.4,65.5,65.6,1429667,94179313.625,-0.3,MSN
2024-01-30,65.6,66.6,65.6,66.1,1171206,77270315.85,0.76,MSN
2024-01-31,66.5,66.6,64.4,64.4,2590625,169621171.875,-2.57,MSN
2024-02-01,64.4,65.5,64.4,65.1,1693204,109804279.39999999,1.09,MSN
2024-02-02,65.6,65.6,65.0,65.4,1607900,105156660.00000001,0.46,MSN
2024-02-05,65.4,65.7,64.7,64.9,1613945,105188865.37500001,-0.76,MSN
2024-02-06,65.3,65.3,64.7,64.8,1607962,104557729.05000001,-0.15,MSN
2024-02-07,65.0,65.3,64.6,64.9,1352794,87863970.3,0.15,MSN
2024-02-15,65.0,65.7,64.9,64.9,2031033,132271024.125,0.0,MSN
2024-02-16,65.1,66.4,65.1,66.2,2715348,178398363.6,2.0,MSN
2024-02-19,66.5,69.4,66.5,68.9,7836163,531487755.475,4.08,MSN
2024-02-20,69.7,69.7,68.2,68.8,3378102,233426848.20000002,-0.15,MSN
2024-02-21,68.8,68.9,67.7,68.0,3338632,228195497.2,-1.16,MSN
2024-02-22,68.1,69.3,67.8,68.1,4151646,283661212.9499999,0.15,MSN
2024-02-23,68.3,68.9,66.6,66.7,4795406,324289330.75,-2.06,MSN
2024-02-26,66.7,67.4,66.1,66.7,2923408,195064398.8,0.0,MSN
2024-02-27,66.7,68.2,66.7,67.6,3039105,204531766.50000003,1.35,MSN
2024-02-28,68.0,68.4,67.7,68.3,3482566,237162744.60000002,1.04,MSN
2024-02-29,69.4,71.5,69.1,70.4,8301828,581958142.8,3.07,MSN
2024-03-01,70.4,71.2,70.0,70.5,3760207,265188598.675,0.14,MSN
2024-03-04,70.7,71.1,69.9,70.8,5318001,375583820.625,0.43,MSN
2024-03-05,71.2,75.7,70.9,75.7,13005855,954304610.625,6.92,MSN
2024-03-06,76.8,77.8,75.7,76.9,6848742,525983385.6000001,1.59,MSN
2024-03-07,77.0,80.8,76.4,80.8,8726149,687184233.75,5.07,MSN
2024-03-08,81.0,81.0,78.0,78.5,7458784,593905676.0,-2.85,MSN
2024-03-11,78.5,81.1,76.6,77.5,7107799,557429136.5749999,-1.27,MSN
2024-03-12,77.5,79.4,77.2,78.7,5978311,467503920.2,1.55,MSN
2024-03-13,79.0,81.0,78.9,80.9,7039670,562821616.5,2.8,MSN
2024-03-14,81.5,81.6,78.7,78.9,6419793,514706903.7750001,-2.47,MSN
2024-03-15,78.3,79.2,76.8,78.5,6911725,540496895.0,-0.51,MSN
2024-03-18,77.8,78.9,73.9,77.9,7520756,580038306.5,-0.76,MSN
2024-03-19,77.9,79.4,77.2,77.4,3131085,244146352.87499997,-0.64,MSN
2024-03-20,77.4,77.8,76.5,77.3,4239846,327528103.5,-0.13,MSN
2024-03-21,78.5,78.8,77.6,78.0,4985248,389971024.79999995,0.91,MSN
2024-03-22,79.3,80.9,78.3,78.5,6022106,477251900.5,0.64,MSN
2024-03-25,78.0,78.5,75.4,75.5,8728488,670784302.8,-3.82,MSN
2024-03-26,75.9,76.2,74.0,74.0,6371960,478056299.00000006,-1.99,MSN
2024-03-27,75.0,76.1,74.1,75.4,6075670,456586600.50000006,1.89,MSN
2024-03-28,76.9,77.7,75.7,76.0,6239789,477811842.675,0.8,MSN
2024-03-29,76.5,76.5,74.2,74.2,8326573,627407275.55,-2.37,MSN
2024-04-01,74.4,74.9,72.6,73.4,7705143,568832181.975,-1.08,MSN
2024-04-02,73.4,75.0,73.3,74.5,3740054,276950998.7,1.5,MSN
2024-04-03,74.5,75.4,73.2,73.4,4989510,369847428.75,-1.48,MSN
2024-04-04,73.1,74.5,73.0,73.4,3740968,274961148.0,0.0,MSN
2024-04-05,72.8,73.2,71.9,71.9,5611365,406543394.25,-2.04,MSN
2024-04-08,72.1,72.8,71.7,71.9,2805911,202376330.875,0.0,MSN
2024-04-09,72.4,73.5,72.2,73.5,4125038,300715270.20000005,2.23,MSN
2024-04-10,73.5,73.9,72.5,72.5,3032545,221679039.49999997,-1.36,MSN
2024-04-11,71.9,72.2,71.5,71.8,3578818,257138073.30000004,-0.97,MSN
2024-04-12,71.8,72.6,71.7,71.9,3574105,257335560.0,0.14,MSN
2024-04-15,71.9,71.9,66.9,66.9,10952904,760131537.6,-6.95,MSN
2024-04-16,66.9,67.4,64.6,66.1,8055376,533668660.0,-1.2,MSN
2024-04-17,66.4,68.9,65.5,66.8,7220123,483026228.70000005,1.06,MSN
2024-04-19,66.0,67.9,65.9,66.5,4770273,317580924.975,-0.45,MSN
2024-04-22,67.3,67.5,66.7,66.9,2933819,196859254.89999998,0.6,MSN
2024-04-23,67.7,67.7,64.5,64.7,5050108,334064644.20000005,-3.29,MSN
2024-04-24,65.5,67.5,65.2,66.9,3278134,217258330.85000002,3.4,MSN
2024-04-25,67.2,68.5,66.2,68.1,6077618,410239215.0,1.79,MSN
2024-04-26,67.5,68.3,67.1,67.2,3594523,242720165.57500002,-1.32,MSN
2024-05-02,67.8,68.0,67.1,68.0,2281123,154489055.17499998,1.19,MSN
2024-05-03,68.6,70.9,68.1,69.8,7052700,489104744.99999994,2.65,MSN
2024-05-06,70.7,71.3,70.1,71.1,5108379,361673233.2,1.86,MSN
2024-05-07,71.4,71.5,70.5,71.2,3246739,231005479.85000002,0.14,MSN
2024-05-08,70.9,73.2,70.2,72.3,6126435,438959067.75000006,1.54,MSN
2024-05-09,72.1,73.8,70.6,71.4,7169523,516026417.92499995,-1.24,MSN
2024-05-10,71.4,71.9,70.6,70.8,3716654,264532848.45,-0.84,MSN
2024-05-13,70.9,71.7,70.3,70.8,2573753,182543431.52500004,0.0,MSN
2024-05-14,71.0,71.4,70.1,70.6,3694014,261443840.85000002,-0.28,MSN
2024-05-15,72.0,73.3,71.9,72.2,6891202,498578464.70000005,2.27,MSN
2024-05-16,72.9,73.0,72.0,72.4,4047789,293768286.675,0.28,MSN
2024-05-17,72.6,76.0,72.4,75.5,12306604,912227021.5,4.28,MSN
2024-05-20,76.5,77.3,75.7,76.4,7874086,602170726.8499999,1.19,MSN
2024-05-21,76.2,76.5,74.9,75.8,5882505,446188004.24999994,-0.79,MSN
2024-05-22,76.0,76.4,73.8,73.9,8357762,627041094.0500001,-2.51,MSN
2024-05-23,73.9,75.8,73.2,75.8,6130514,457796132.95,2.57,MSN
2024-05-24,75.5,76.3,73.1,73.5,7673498,572442950.8,-3.03,MSN
2024-05-27,73.5,74.0,72.7,73.5,3882989,285108467.325,0.0,MSN
2024-05-28,74.2,75.5,73.8,75.5,5102510,381412622.5,2.72,MSN
2024-05-29,75.7,76.9,75.0,75.0,8006989,605728717.85,-0.66,MSN
2024-05-30,74.3,77.4,74.1,77.2,11166493,845861844.75,2.93,MSN
2024-05-31,78.0,78.4,76.6,76.6,5595715,433108341.00000006,-0.78,MSN
2024-06-03,77.3,78.5,76.8,77.7,6573174,509913973.05,1.44,MSN
2024-06-04,78.0,78.0,77.1,77.5,4406508,342165346.20000005,-0.26,MSN
2024-06-05,77.5,79.4,77.5,78.1,7554420,590189062.5,0.77,MSN
2024-06-06,78.4,78.8,77.5,78.1,4729661,369859490.1999999,0.0,MSN
2024-06-07,78.5,78.6,77.0,77.6,4623406,360278912.55,-0.64,MSN
2024-06-10,77.6,78.0,76.8,77.1,5326734,412156043.25,-0.64,MSN
2024-06-11,77.2,77.5,75.7,75.8,6576192,503407497.59999996,-1.69,MSN
2024-06-12,76.0,78.1,76.0,77.8,5840342,449560325.45,2.64,MSN
2024-06-13,78.5,78.8,78.0,78.6,6213337,487591621.075,1.03,MSN
2024-06-14,78.7,80.3,78.0,78.0,9032419,711302996.25,-0.76,MSN
2024-06-17,78.0,78.0,76.2,76.2,6245413,481521342.29999995,-2.31,MSN
2024-06-18,76.2,77.3,76.2,76.2,4128321,315713348.47499996,0.0,MSN
2024-06-19,76.7,76.7,74.9,75.6,6660696,506046378.59999996,-0.79,MSN
2024-06-20,75.6,76.2,75.1,75.8,4160627,314855448.22499996,0.26,MSN
2024-06-21,75.8,77.5,75.5,76.2,3975586,303138432.5,0.53,MSN
2024-06-24,75.5,76.3,73.7,73.7,8308432,621470713.6,-3.28,MSN
2024-06-25,74.2,74.5,73.6,73.9,5263987,389798237.34999996,0.27,MSN
2024-06-26,73.9,74.5,73.1,74.0,3529642,260752302.75,0.14,MSN
2024-06-27,73.9,75.2,73.6,74.5,3766775,279871382.50000006,0.68,MSN
2024-06-28,74.6,76.2,74.5,74.7,6407974,480598050.0,0.27,MSN
2024-07-01,74.7,76.2,74.7,76.0,2945954,222124931.60000002,1.74,MSN
2024-07-02,76.1,76.8,76.0,76.3,2696760,205762788.0,0.39,MSN
2024-07-03,76.5,76.6,75.8,76.5,2552246,194863982.1,0.26,MSN
2024-07-04,76.9,77.8,76.5,76.8,6267528,482599656.0,0.39,MSN
2024-07-05,77.0,77.0,76.3,76.7,2540624,194992892.0,-0.13,MSN
2024-07-08,77.0,77.0,75.7,76.2,5963409,456051703.275,-0.65,MSN
2024-07-09,76.2,76.5,75.5,76.5,5984216,455847653.8,0.39,MSN
2024-07-10,76.6,77.5,76.4,76.8,5384750,413683418.75,0.39,MSN
2024-07-11,77.2,77.2,75.8,75.8,3835174,293390811.0,-1.3,MSN
2024-07-12,75.8,76.1,74.6,74.8,4443287,334690593.275,-1.32,MSN
2024-07-15,74.8,75.0,74.2,74.5,2889612,215637295.5,-0.4,MSN
2024-07-16,74.7,75.3,73.8,74.0,4287924,319235941.8,-0.67,MSN
2024-07-17,74.3,74.3,71.0,71.8,5877862,428202246.7,-2.97,MSN
2024-07-18,71.8,72.3,70.2,71.2,7526296,537189377.0,-0.84,MSN
2024-07-19,71.5,71.6,70.7,71.0,4787168,340846361.6,-0.28,MSN
2024-07-22,71.1,72.6,70.4,72.2,4071154,291392847.55,1.69,MSN
2024-07-23,72.4,72.4,70.1,71.0,3377609,241414603.27499998,-1.66,MSN
2024-07-24,70.8,72.2,70.2,71.5,3436896,244621072.79999998,0.7,MSN
2024-07-25,71.1,71.4,70.8,71.0,1646306,117011198.95,-0.7,MSN
2024-07-26,71.0,74.0,71.0,74.0,7229400,524131500.0,4.23,MSN
2024-07-29,74.8,74.9,73.7,74.0,3719200,276522520.0,0.0,MSN
2024-07-30,74.0,75.3,73.8,74.6,5717400,425517495.00000006,0.81,MSN
2024-07-31,75.0,75.0,74.1,74.1,3565400,265800570.0,-0.67,MSN
2024-08-01,74.1,74.9,70.8,71.8,7659500,558377550.0,-3.1,MSN
2024-08-02,71.0,73.2,71.0,72.2,5314700,381861194.99999994,0.56,MSN
2024-08-05,71.3,72.7,70.2,70.5,6260600,445598205.0,-2.35,MSN
2024-08-06,71.0,73.4,70.5,73.2,5272100,379723002.50000006,3.83,MSN
2024-08-07,73.3,73.5,72.2,73.0,3653400,266698200.0,-0.27,MSN
2024-08-08,73.0,75.6,72.7,74.5,9533100,704972745.0,2.05,MSN
2024-08-09,74.6,75.3,74.5,75.2,3965800,297038419.99999994,0.94,MSN
2024-08-12,75.5,76.2,74.3,75.2,4458500,335725050.0,0.0,MSN
2024-08-13,75.0,75.2,73.8,74.8,4760200,355586940.0,-0.53,MSN
2024-08-14,75.2,77.3,74.9,76.5,10253700,779024857.5,2.27,MSN
2024-08-15,76.7,76.7,75.0,75.0,3319900,251814414.99999997,-1.96,MSN
2024-08-16,75.4,77.5,75.2,77.3,8146700,622000545.0000001,3.07,MSN
2024-08-19,77.8,79.0,77.1,77.8,5460700,425525047.5,0.65,MSN
2024-08-20,77.7,79.1,77.5,77.6,5748400,448231489.99999994,-0.26,MSN
2024-08-21,77.6,78.5,77.1,77.5,4523300,351347327.5,-0.13,MSN
2024-08-22,77.7,79.6,77.3,78.0,6729800,525933870.00000006,0.65,MSN
2024-08-23,78.4,79.0,77.4,77.9,4063000,317625025.00000006,-0.13,MSN
2024-08-26,78.1,78.2,76.2,76.2,7989100,616558792.5,-2.18,MSN
2024-08-27,76.3,76.8,75.6,76.8,5246000,400663250.0,0.79,MSN
2024-08-28,77.0,77.9,76.8,77.1,4558700,351931639.99999994,0.39,MSN
2024-08-29,77.4,77.5,76.8,76.9,1890900,145882935.0,-0.26,MSN
2024-08-30,77.1,77.6,76.5,76.5,3214000,247236950.0,-0.52,MSN
2024-09-04,75.3,76.0,75.2,75.3,4905100,370089795.0,-1.57,MSN
2024-09-05,75.2,75.9,74.1,74.1,5019900,375614017.5,-1.59,MSN
2024-09-06,74.2,76.0,74.0,76.0,4443500,333484675.0,2.56,MSN
2024-09-09,75.8,75.9,75.1,75.4,3747400,283116070.0,-0.79,MSN
2024-09-10,75.5,77.0,75.2,75.2,5918100,448148122.49999994,-0.27,MSN
2024-09-11,75.2,75.7,74.8,75.1,2637200,198317439.99999997,-0.13,MSN
2024-09-12,75.6,75.8,74.9,75.1,1664500,125420074.99999999,0.0,MSN
2024-09-13,75.1,75.4,74.2,74.2,2857800,213549104.99999997,-1.2,MSN
2024-09-16,74.2,74.6,72.8,72.9,5065500,372947437.5,-1.75,MSN
2024-09-17,73.0,74.5,72.8,74.5,2785100,205261870.0,2.19,MSN
2024-09-18,74.7,75.3,74.4,74.4,2719900,203176530.0,-0.13,MSN
2024-09-19,74.5,74.8,74.0,74.4,2663300,198216102.50000003,0.0,MSN
2024-09-20,75.0,75.7,74.6,74.7,4014300,301072500.0,0.4,MSN
2024-09-23,74.7,75.3,74.4,74.4,1836800,137208960.0,-0.4,MSN
2024-09-24,74.4,74.8,74.0,74.8,3044400,226807800.0,0.54,MSN
2024-09-25,75.1,75.8,75.1,75.5,5135300,387073237.5,0.94,MSN
2024-09-26,75.8,76.4,75.7,76.1,4617400,350922400.0,0.79,MSN
2024-09-27,76.3,76.4,75.2,75.9,3725200,282928939.99999994,-0.26,MSN
2024-09-30,75.9,76.6,75.6,75.7,3473400,263804730.0,-0.26,MSN
2024-10-01,75.8,77.4,75.8,76.6,6912000,528076800.00000006,1.19,MSN
2024-10-02,76.3,76.5,76.0,76.0,2345800,178749960.0,-0.78,MSN
2024-10-03,76.0,77.3,76.0,76.0,7165200,546883890.0,0.0,MSN
2024-10-04,76.0,76.4,75.5,75.6,3189400,241995725.0,-0.53,MSN
2024-10-07,76.0,76.3,74.5,74.8,4123200,310889280.0,-1.06,MSN
2024-10-08,75.0,75.4,74.6,75.2,2771300,207986065.0,0.53,MSN
2024-10-09,75.3,77.1,75.1,77.0,8346300,635362087.5,2.39,MSN
2024-10-10,78.0,80.5,77.9,80.0,19870800,1571780280.0,3.9,MSN
2024-10-11,80.2,81.1,79.5,81.1,6900400,555309690.0,1.37,MSN
2024-10-14,82.0,82.1,80.1,80.3,5907400,479237825.0,-0.99,MSN
2024-10-15,80.3,81.5,80.2,80.8,6647800,536477460.0,0.62,MSN
2024-10-16,80.8,82.3,80.0,80.4,8065600,652305400.0,-0.5,MSN
2024-10-17,80.6,81.0,79.3,81.0,5878300,473056192.49999994,0.75,MSN
2024-10-18,81.3,81.4,80.3,80.4,5100500,412375425.0,-0.74,MSN
2024-10-21,80.1,81.2,79.7,80.2,5181300,416058390.0,-0.25,MSN
2024-10-22,80.0,80.4,78.5,78.9,7311400,580890730.0,-1.62,MSN
2024-10-23,79.0,80.1,78.3,79.4,4189400,331800479.99999994,0.63,MSN
2024-10-24,79.5,80.6,78.5,78.5,5506000,436488150.00000006,-1.13,MSN
2024-10-25,79.1,79.3,77.2,77.2,10132900,792392779.9999999,-1.66,MSN
2024-10-28,77.2,77.9,76.3,77.9,5735500,443497537.5000001,0.91,MSN
2024-10-29,78.1,78.2,77.3,78.0,3292200,256462380.00000003,0.13,MSN
2024-10-30,78.0,78.1,76.8,78.1,5638600,438401150.0,0.13,MSN
2024-10-31,77.3,77.4,76.0,76.6,8540200,656100864.9999999,-1.92,MSN
2024-11-01,76.1,76.4,74.2,74.5,13047900,982506870.0,-2.74,MSN
2024-11-04,74.5,74.7,73.1,73.2,8323700,614913337.5,-1.74,MSN
2024-11-05,73.2,73.7,73.0,73.1,4967700,363884025.0,-0.14,MSN
2024-11-06,73.5,74.4,73.3,74.2,6268000,462891799.99999994,1.5,MSN
2024-11-07,74.3,74.4,73.3,73.3,4433800,327325285.0,-1.21,MSN
2024-11-08,73.3,73.6,72.2,72.3,7811800,569089630.0,-1.36,MSN
2024-11-11,72.3,73.7,71.3,73.5,8239800,599033460.0,1.66,MSN
2024-11-12,73.5,73.9,72.4,72.5,3990400,291598480.0,-1.36,MSN
2024-11-13,72.3,73.1,71.9,73.0,4122600,299197694.99999994,0.69,MSN
2024-11-14,72.6,73.2,71.4,71.4,4521100,326197365.0,-2.19,MSN
2024-11-15,71.1,71.7,70.6,70.6,5685500,403670500.0,-1.12,MSN
2024-11-18,70.6,71.1,69.3,70.3,5225100,367455157.5,-0.42,MSN
2024-11-19,70.6,71.4,70.0,70.0,3920200,276374100.0,-0.43,MSN
2024-11-20,69.9,70.9,69.1,70.3,3919900,274588995.0,0.43,MSN
2024-11-21,70.5,71.5,70.1,71.3,3799900,269222915.0,1.42,MSN
2024-11-22,71.3,71.6,70.8,71.0,3658600,260400855.0,-0.42,MSN
2024-11-25,71.2,72.5,71.0,72.2,4915500,352564237.5,1.69,MSN
2024-11-26,72.3,73.1,72.1,72.7,4756300,345069565.0,0.69,MSN
2024-11-27,72.5,72.9,72.4,72.7,2239300,162629162.5,0.0,MSN
2024-11-28,72.9,73.0,72.2,72.4,3106100,225580512.5,-0.41,MSN
2024-11-29,72.5,73.6,72.2,73.2,4424300,322420862.5,1.1,MSN
2024-12-02,73.2,73.5,72.5,72.6,2724700,198766864.99999997,-0.82,MSN
2024-12-03,72.4,73.0,72.4,72.7,2928400,212675050.0,0.14,MSN
2024-12-04,72.5,72.5,71.4,72.1,4106400,296174100.0,-0.83,MSN
2024-12-05,71.9,73.7,71.8,73.7,5390800,392315470.00000006,2.22,MSN
2024-12-06,74.1,74.2,73.2,73.4,5635400,415469864.99999994,-0.41,MSN
2024-12-09,73.4,73.6,73.1,73.2,2810900,206109242.5,-0.27,MSN
2024-12-10,73.0,73.3,72.7,72.7,2512300,183209477.5,-0.68,MSN
2024-12-11,73.0,73.7,72.2,72.7,2857600,208319039.99999997,0.0,MSN
2024-12-12,72.5,72.7,72.1,72.1,2674500,193500074.99999997,-0.83,MSN
2024-12-13,72.0,72.0,71.0,71.1,3536600,252955315.00000003,-1.39,MSN
2024-12-16,71.2,71.7,70.9,71.1,2462600,175398685.0,0.0,MSN
2024-12-17,71.0,71.3,71.0,71.0,1652300,117437222.5,-0.14,MSN
2024-12-18,71.1,71.4,71.0,71.4,2486900,177129452.5,0.56,MSN
2024-12-19,71.0,71.2,70.3,70.4,3513100,248463997.49999997,-1.4,MSN
2024-12-20,70.5,70.6,70.0,70.3,2753800,193729829.99999997,-0.14,MSN
2024-12-23,70.9,71.0,70.3,70.3,1755400,123975125.0,0.0,MSN
2024-12-24,70.4,70.6,69.9,70.2,3833400,269392185.0,-0.14,MSN
2024-12-25,70.2,71.2,70.2,70.7,3713100,262052032.5,0.71,MSN
2024-12-26,71.1,71.3,70.5,70.5,2134200,151208070.0,-0.28,MSN
2024-12-27,70.5,71.1,70.4,70.4,2398100,169305860.0,-0.14,MSN
2024-12-30,70.3,70.8,70.0,70.1,1654300,116297290.0,-0.43,MSN
2024-12-31,70.2,70.8,70.0,70.0,2800400,196728100.0,-0.14,MSN
2025-01-02,70.1,70.9,70.0,70.8,2326400,163894880.0,1.14,MSN
2025-01-03,70.8,70.8,69.6,69.7,2679200,188146819.99999997,-1.55,MSN
2025-01-06,69.8,70.2,67.2,67.2,5156900,353763340.0,-3.59,MSN
2025-01-07,67.3,68.2,66.5,66.8,5735600,385432320.0,-0.6,MSN
2025-01-08,66.9,68.0,66.6,67.7,2812900,189308170.0,1.35,MSN
2025-01-09,67.8,68.1,66.8,67.3,1886700,127352250.0,-0.59,MSN
2025-01-10,67.3,67.4,65.5,65.5,2905200,192977910.0,-2.67,MSN
2025-01-13,65.4,65.5,64.4,65.0,3672000,238955400.0,-0.76,MSN
2025-01-14,65.0,65.3,63.7,63.7,3586600,231066705.0,-2.0,MSN
2025-01-15,64.5,66.4,64.0,65.8,4159100,271069342.5,3.3,MSN
2025-01-16,66.5,66.5,65.3,66.3,2458700,162643005.0,0.76,MSN
2025-01-17,66.3,66.4,65.7,65.9,1689700,111646927.49999999,-0.6,MSN
2025-01-20,66.0,66.3,65.5,65.5,1814200,119419715.0,-0.61,MSN
2025-01-21,65.6,66.4,65.4,65.7,2258500,148552837.5,0.31,MSN
2025-01-22,65.8,66.2,65.2,65.2,2338800,153425280.0,-0.76,MSN
2025-01-23,65.3,66.1,65.2,65.4,3685200,241380600.0,0.31,MSN
2025-01-24,65.5,68.0,65.4,68.0,6680300,445743017.49999994,3.98,MSN
2025-02-03,67.8,68.4,67.0,68.0,4360300,295628340.0,0.0,MSN
2025-02-04,68.1,68.8,68.1,68.6,3948000,270043199.99999994,0.88,MSN
2025-02-05,68.7,68.7,67.3,67.5,4852700,330226235.0,-1.6,MSN
2025-02-06,67.5,68.1,67.2,67.4,2799000,189072450.00000003,-0.15,MSN
2025-02-07,67.7,68.0,67.2,67.7,2265600,153267839.99999997,0.45,MSN
2025-02-10,67.8,69.7,67.8,68.8,6909800,473494045.00000006,1.62,MSN
2025-02-11,68.8,68.9,68.1,68.7,2435600,167143050.0,-0.15,MSN
2025-02-12,68.7,69.1,68.3,69.0,2088500,143636587.5,0.44,MSN
2025-02-13,68.8,69.0,68.3,68.9,1824000,125400000.0,-0.14,MSN
2025-02-14,69.2,69.4,67.8,68.1,2983400,204735825.0,-1.16,MSN
2025-02-17,68.1,68.4,66.2,66.4,5693000,382996575.00000006,-2.5,MSN
2025-02-18,66.4,67.2,66.0,66.4,2602400,173059600.0,0.0,MSN
2025-02-19,66.6,67.7,66.6,67.7,3261800,219029870.00000003,1.96,MSN
2025-02-20,68.0,68.0,67.5,68.0,2935400,199240275.0,0.44,MSN
2025-02-21,68.0,68.0,67.2,67.6,2315500,156759349.99999997,-0.59,MSN
2025-02-24,67.2,67.7,66.8,67.6,3245600,218510019.99999997,0.0,MSN
2025-02-25,67.8,68.9,67.8,68.4,5119200,349257420.0,1.18,MSN
2025-02-26,68.4,68.6,68.0,68.3,2082800,142307310.0,-0.15,MSN
2025-02-27,68.5,69.3,68.2,68.4,4565500,313193300.0,0.15,MSN
2025-02-28,68.4,68.5,67.5,67.7,3925400,267025335.00000003,-1.02,MSN
2025-03-03,67.8,68.4,67.7,68.0,2758100,187481847.49999997,0.44,MSN
2025-03-04,68.0,69.1,67.4,69.1,5946400,406733760.00000006,1.62,MSN
2025-03-05,69.3,70.2,68.2,68.2,6222600,429203834.99999994,-1.3,MSN
2025-03-06,68.4,69.2,68.2,69.2,4342500,298546875.0,1.47,MSN
2025-03-07,69.2,70.0,68.4,69.0,4410100,304958415.0,-0.29,MSN
2025-03-10,69.0,69.9,68.7,68.9,5117800,353767925.0,-0.14,MSN
2025-03-11,68.2,68.9,68.1,68.9,4533500,310658087.5,0.0,MSN
2025-03-12,68.9,69.7,68.7,68.7,4987800,344158200.0,-0.29,MSN
2025-03-13,68.7,71.2,68.7,70.4,11573600,807258600.0,2.47,MSN
2025-03-14,70.5,71.9,70.4,71.1,7301100,518195572.49999994,0.99,MSN
2025-03-17,71.4,71.4,70.3,70.5,4528900,321099010.0,-0.84,MSN
2025-03-18,70.7,71.3,69.6,69.6,6175200,434116560.0,-1.28,MSN
2025-03-19,69.5,69.6,68.5,68.5,6651600,459126690.00000006,-1.58,MSN
2025-03-20,68.5,69.1,68.2,68.4,3437000,235606350.00000003,-0.15,MSN
2025-03-21,68.6,68.6,67.5,67.9,3804100,259249415.00000003,-0.73,MSN
2025-03-24,67.8,68.8,67.8,68.5,2426900,165575252.5,0.88,MSN
2025-03-25,68.5,69.0,68.1,68.5,2767600,189649790.00000003,0.0,MSN
2025-03-26,68.6,69.6,68.3,68.3,3801800,261183660.0,-0.29,MSN
2025-03-27,68.6,70.7,68.5,69.4,7235300,501406290.00000006,1.61,MSN
2025-03-28,69.4,69.6,68.3,68.5,3797400,261830730.0,-1.3,MSN
2025-03-31,68.5,69.7,66.8,66.8,6976700,474066765.0,-2.48,MSN
2025-04-01,67.8,67.8,65.6,66.2,6498900,434451464.99999994,-0.9,MSN
2025-04-02,66.7,67.0,66.0,66.0,3637800,241640865.0,-0.3,MSN
2025-04-03,63.0,63.9,61.4,61.4,10609500,662298037.5,-6.97,MSN
2025-04-04,57.2,58.7,57.2,58.0,14296500,825980287.5000001,-5.54,MSN
2025-04-08,55.1,56.8,54.0,54.0,5452200,299734695.0,-6.9,MSN
2025-04-09,50.3,52.9,50.3,50.3,13474100,686505395.0,-6.85,MSN
2025-04-10,53.8,53.8,53.8,53.8,491600,26448080.0,6.96,MSN
2025-04-11,55.4,57.5,53.1,57.1,14118700,787470492.5,6.13,MSN
2025-04-14,57.7,60.3,56.9,60.0,7927500,465542437.5,5.08,MSN
2025-04-15,59.0,60.9,58.1,58.5,6076700,359284887.5,-2.5,MSN
2025-04-16,58.3,58.8,56.4,56.4,6391100,367328472.5,-3.59,MSN
2025-04-17,55.0,57.6,55.0,57.3,4980400,280022990.0,1.6,MSN
2025-04-18,57.9,59.0,57.9,58.0,3630300,211283460.0,1.22,MSN
2025-04-21,58.0,58.5,56.9,58.1,3787400,219195775.0,0.17,MSN
2025-04-22,57.5,59.1,54.1,58.7,9268700,531559944.99999994,1.03,MSN
2025-04-23,59.7,59.9,58.9,59.6,5295500,315214637.5,1.53,MSN
2025-04-24,60.0,60.0,58.3,59.9,4948200,294665310.0,0.5,MSN
2025-04-25,60.0,62.0,59.9,62.0,10545400,643005765.0,3.51,MSN
2025-04-28,62.4,62.5,61.0,62.5,4247600,263775960.0,0.81,MSN
2025-04-29,61.8,62.5,61.8,62.5,3854100,239532315.0,0.0,MSN
2025-05-05,62.7,62.8,61.6,62.5,2950500,184111200.0,0.0,MSN
2025-05-06,62.4,62.4,61.8,62.0,3955400,245828110.0,-0.8,MSN
2025-05-07,61.6,61.8,60.9,60.9,3353100,205545030.0,-1.77,MSN
2025-05-08,61.0,63.0,60.7,63.0,4439500,274916037.5,3.45,MSN
2025-05-09,63.0,63.0,62.2,62.8,3321700,208436675.0,-0.32,MSN
2025-05-12,62.8,63.3,62.0,62.0,3820500,238876762.5,-1.27,MSN
2025-05-13,62.4,63.2,62.1,62.1,4735700,295744465.0,0.16,MSN
2025-05-14,62.3,63.7,62.2,62.3,5676400,355484550.0,0.32,MSN
2025-05-15,62.6,63.5,62.4,62.8,5773200,362701290.0,0.8,MSN
2025-05-16,62.6,63.0,61.7,62.5,5901500,368548675.0,-0.48,MSN
2025-05-19,62.4,62.4,61.4,62.0,6012400,373069420.0,-0.8,MSN
2025-05-20,62.0,63.1,61.5,62.7,5378500,335215012.5,1.13,MSN
2025-05-21,63.1,64.3,63.1,63.6,8645400,549199035.0,1.44,MSN
2025-05-22,63.6,64.6,63.2,64.0,7955100,507933134.99999994,0.63,MSN
2025-05-23,64.0,64.3,62.7,63.2,4290900,272686695.0,-1.25,MSN
2025-05-26,63.2,63.8,61.5,63.8,4405400,277870605.0,0.95,MSN
2025-05-27,63.9,64.8,63.5,64.0,4747700,304090185.0,0.31,MSN
2025-05-28,64.1,64.5,63.5,63.9,4017900,257145600.0,-0.16,MSN
2025-05-29,64.1,64.2,62.9,63.4,3507500,223252375.00000003,-0.78,MSN
2025-05-30,63.0,63.1,62.0,62.0,4024000,251600600.0,-2.21,MSN
2025-06-02,62.0,62.5,61.7,62.1,2287700,142008977.5,0.16,MSN
2025-06-03,62.3,63.6,62.3,63.3,4281300,269186737.5,1.93,MSN
2025-06-04,63.5,64.4,63.0,64.1,6891000,439301250.0,1.26,MSN
2025-06-05,64.4,65.8,63.9,65.8,11745400,763157364.9999999,2.65,MSN
2025-06-06,65.9,66.4,64.7,65.0,4122600,270030300.0,-1.22,MSN
2025-06-09,65.0,65.0,63.5,64.1,5031500,324028600.0,-1.38,MSN
2025-06-10,64.5,65.5,64.1,64.8,5622000,363883949.99999994,1.09,MSN
2025-06-11,64.8,65.2,64.1,64.8,2850500,184498612.49999997,0.0,MSN
2025-06-12,65.3,66.0,65.2,65.8,6866200,450251065.0,1.54,MSN
2025-06-13,65.0,65.4,64.3,65.4,5911100,384369277.50000006,-0.61,MSN
2025-06-16,65.7,67.0,65.4,66.8,7846900,519660952.49999994,2.14,MSN
2025-06-17,67.0,67.9,66.2,67.9,5760000,387360000.0,1.65,MSN
2025-06-18,67.9,67.9,66.6,67.5,5472800,369277179.99999994,-0.59,MSN
2025-06-19,67.0,67.5,66.1,67.5,5629600,377323940.00000006,0.0,MSN
2025-06-20,67.4,67.6,66.8,67.5,6005100,404293357.5,0.0,MSN
2025-06-23,66.8,68.0,66.2,68.0,5818700,391307575.0,0.74,MSN
2025-06-24,68.9,69.3,68.3,69.2,6555800,451858515.0,1.76,MSN
2025-06-25,69.7,70.4,69.1,70.3,7935800,554514025.0,1.59,MSN
2025-06-26,70.4,72.0,70.2,72.0,8616800,613085320.0,2.42,MSN
2025-06-27,72.3,76.9,72.0,76.8,14084900,1049325050.0,6.67,MSN
2025-06-30,76.6,77.4,76.0,76.8,8361100,641296370.0,0.0,MSN
2025-07-01,76.2,76.7,74.9,75.2,6823100,516849825.0,-2.08,MSN
2025-07-02,75.0,76.3,74.6,75.2,4787500,360379062.5,0.0,MSN
2025-07-03,74.8,76.3,74.1,74.5,5988200,448665885.0,-0.93,MSN
2025-07-04,74.7,75.0,73.7,74.6,4470400,333044800.0,0.13,MSN
2025-07-07,75.0,75.7,74.3,74.8,5874900,440323755.0,0.27,MSN
2025-07-08,74.9,76.2,74.6,75.6,7088700,533956327.5,1.07,MSN
2025-07-09,76.5,76.5,75.4,75.8,7231700,549970785.0,0.26,MSN
2025-07-10,76.0,78.4,75.9,76.9,12326900,946705920.0000001,1.45,MSN
2025-07-11,76.8,77.5,76.1,76.5,8284200,635605245.0,-0.52,MSN
2025-07-14,76.9,77.1,74.6,75.3,6527400,495919214.99999994,-1.57,MSN
2025-07-15,75.3,76.7,74.5,74.5,8071700,607395425.0,-1.06,MSN
2025-07-16,74.3,75.5,74.0,75.0,6128400,457791480.0,0.67,MSN
2025-07-17,75.8,77.3,75.6,76.2,10772700,821149057.4999999,1.6,MSN
2025-07-18,76.5,81.0,76.5,79.1,14574300,1140803332.5,3.81,MSN
2025-07-21,79.6,79.8,77.5,77.5,7866900,618338340.0,-2.02,MSN
2025-07-22,77.3,78.4,76.6,77.7,7375500,571601250.0,0.26,MSN
2025-07-23,78.7,79.3,77.2,77.3,8228200,642828125.0,-0.51,MSN
2025-07-24,77.5,77.5,75.4,76.0,16440600,1259349960.0,-1.68,MSN
2025-07-25,76.0,77.2,75.5,75.8,8684800,661130400.0,-0.26,MSN
2025-07-28,76.2,78.6,75.9,77.6,12672700,976748352.5,2.37,MSN
2025-07-29,78.5,78.5,72.2,72.2,16023900,1207400865.0,-6.96,MSN
2025-07-30,73.0,73.5,71.0,73.0,9483500,688739187.5,1.11,MSN
2025-07-31,73.1,73.4,70.8,72.5,9176600,664844670.0,-0.68,MSN
2025-08-01,72.3,72.5,71.1,72.5,5598500,403651849.99999994,0.0,MSN
2025-08-04,72.1,74.0,71.8,73.9,5917800,431703509.99999994,1.93,MSN
2025-08-05,74.0,77.2,73.5,74.6,18436200,1379488664.9999998,0.95,MSN
2025-08-06,75.6,76.8,75.2,76.0,9656300,732913169.9999999,1.88,MSN
2025-08-07,76.4,77.8,75.8,76.2,9815900,751407145.0,0.26,MSN
2025-08-08,76.5,77.7,75.6,76.7,11377400,871793275.0,0.66,MSN
2025-08-11,77.9,82.0,77.8,82.0,29731100,2376258167.5,6.91,MSN
2025-08-12,85.0,86.0,82.3,83.6,13213200,1112881770.0,1.95,MSN
2025-08-13,84.4,87.4,82.1,85.9,24211400,2056758430.0,2.75,MSN
2025-08-14,86.6,86.8,83.8,84.8,13527300,1156584150.0,-1.28,MSN
2025-08-15,84.8,86.2,82.7,83.1,13662000,1150340399.9999998,-2.0,MSN
2025-08-18,83.1,84.4,83.0,83.9,8972500,750101000.0,0.96,MSN
2025-08-19,84.5,86.5,83.2,85.0,14531000,1232228800.0,1.31,MSN
2025-08-20,86.8,87.4,81.0,83.9,19059400,1615760635.0,-1.29,MSN
2025-08-21,83.9,84.8,83.3,84.3,9701000,815611575.0,0.48,MSN
2025-08-22,83.0,83.4,79.7,81.0,18642000,1524449550.0,-3.91,MSN
2025-08-25,81.3,81.8,78.3,79.5,10287200,825290620.0,-1.85,MSN
2025-08-26,78.7,81.1,78.2,81.1,8579900,684461522.5,2.01,MSN
2025-08-27,81.3,82.8,81.2,82.2,8098600,663072875.0,1.36,MSN
2025-08-28,82.5,83.3,81.9,83.1,6539900,540849730.0,1.09,MSN
2025-08-29,83.2,83.6,82.2,83.0,7420100,615868300.0,-0.12,MSN
2025-09-03,83.5,85.3,82.9,83.0,9531800,797573365.0000001,0.0,MSN
2025-09-04,83.5,85.3,82.0,84.8,13228500,1109871150.0,2.17,MSN
2025-09-05,86.3,87.4,83.0,83.0,12005700,1019584072.5,-2.12,MSN
2025-09-08,82.6,83.3,80.0,81.0,13945500,1139695987.5,-2.41,MSN
2025-09-09,81.0,81.3,79.8,81.0,6003800,484956945.00000006,0.0,MSN
2025-09-10,81.4,81.4,80.0,81.0,4256100,344531295.0,0.0,MSN
2025-09-11,80.8,82.3,79.1,82.0,10202400,826904520.0,1.23,MSN
2025-09-12,82.3,86.9,81.6,86.0,21808200,1836250439.9999998,4.88,MSN
2025-09-15,86.8,89.0,86.3,88.5,16596700,1454700755.0,2.91,MSN
2025-09-16,89.0,89.0,86.8,86.8,13155500,1156368450.0,-1.92,MSN
2025-09-17,86.6,86.9,84.2,84.2,11516500,984372837.4999999,-3.0,MSN
2025-09-18,84.4,85.2,83.5,84.0,6725200,566766230.0,-0.24,MSN
2025-09-19,84.6,84.7,83.3,83.9,10383000,873469875.0,-0.12,MSN
2025-09-22,83.9,84.0,81.0,81.9,8824400,729777880.0,-2.38,MSN
2025-09-23,81.9,82.6,81.5,81.9,3808100,312168997.5,0.0,MSN
2025-09-24,82.0,83.7,81.1,82.9,5235500,431536087.5,1.22,MSN
2025-09-25,83.5,83.6,82.2,82.2,4585800,380048175.0,-0.84,MSN
2025-09-26,82.2,83.5,82.0,82.2,6728100,554900047.5,0.0,MSN
2025-09-29,82.2,82.5,81.3,81.8,4298200,352237490.0,-0.49,MSN
2025-09-30,82.0,82.0,80.5,81.0,4726100,384586387.5,-0.98,MSN
2025-10-01,81.1,82.3,81.1,81.3,3192800,260053559.99999997,0.37,MSN
2025-10-02,81.5,82.1,81.0,81.5,3777300,307944382.5,0.25,MSN
2025-10-03,81.2,81.2,79.4,80.0,6475000,520913750.0,-1.84,MSN
2025-10-06,81.4,83.3,81.0,83.0,8979600,737898630.0,3.75,MSN
2025-10-07,83.3,83.4,82.5,82.5,5203300,431483652.5,-0.6,MSN
2025-10-08,83.7,84.4,82.6,82.6,11323000,943488975.0,0.12,MSN
2025-10-09,82.9,84.2,82.7,83.1,7329600,610005960.0,0.61,MSN
2025-10-10,83.5,84.2,83.0,84.1,13452100,1125940769.9999998,1.2,MSN
2025-10-13,83.6,85.8,83.6,85.0,12632300,1067429350.0,1.07,MSN
2025-10-14,85.6,85.6,82.5,82.5,12780300,1074184215.0,-2.94,MSN
2025-10-15,83.0,83.7,82.5,82.5,6589100,546401117.5,0.0,MSN
2025-10-16,85.0,88.2,84.8,88.2,17212400,1489733220.0,6.91,MSN
2025-10-17,91.4,94.0,88.0,88.0,32812700,2964627445.0,-0.23,MSN
2025-10-20,87.0,88.8,81.9,81.9,31684600,2690022540.0,-6.93,MSN
2025-10-21,79.9,80.0,76.2,78.0,28573200,2243710530.0,-4.76,MSN
2025-10-22,79.9,80.6,77.4,79.0,13805300,1093724892.5,1.28,MSN
2025-10-23,79.6,80.0,77.6,78.2,9732300,767391855.0,-1.01,MSN
2025-10-24,77.9,79.5,75.7,79.3,13522400,1056099440.0000001,1.41,MSN
2025-10-27,79.6,79.8,77.4,78.5,7509000,591896924.9999999,-1.01,MSN
2025-10-28,78.6,79.0,76.2,79.0,7889400,616951080.0,0.64,MSN
2025-10-29,79.1,80.6,78.5,79.2,8381100,665040285.0,0.25,MSN
2025-10-30,79.7,80.6,79.3,79.3,6826300,544226767.5,0.13,MSN
2025-10-31,79.4,80.8,79.0,79.6,6477800,516280659.99999994,0.38,MSN
2025-11-03,79.6,79.8,77.0,77.0,7670000,600944500.0,-3.27,MSN
2025-11-04,76.8,80.5,74.4,80.0,12598000,981699150.0000001,3.9,MSN
2025-11-05,79.9,81.5,79.1,80.2,8834200,708281985.0,0.25,MSN
2025-11-06,80.1,80.1,78.8,78.8,4652600,369649070.0,-1.75,MSN
2025-11-07,78.2,79.7,76.8,76.8,7306800,569017050.0,-2.54,MSN
2025-11-10,77.1,78.3,76.0,76.0,5025900,386240415.0,-1.04,MSN
2025-11-11,76.5,78.9,76.4,78.2,7667500,594231250.0,2.89,MSN
2025-11-12,78.5,79.5,78.3,79.2,5010800,395226850.0,1.28,MSN
2025-11-13,79.3,79.7,78.9,79.0,4590600,363690285.0,-0.25,MSN
2025-11-14,78.6,79.3,77.6,78.0,5137900,402682912.5,-1.27,MSN
2025-11-17,78.8,80.0,78.3,79.7,5528700,437873040.0,2.18,MSN
2025-11-18,79.8,80.3,78.5,79.0,4594500,364803300.0,-0.88,MSN
2025-11-19,79.0,79.6,78.5,78.8,3470500,274082737.5,-0.25,MSN
2025-11-20,78.9,79.1,78.5,78.5,3398600,267639750.0,-0.38,MSN
2025-11-21,78.4,78.4,77.2,77.5,4020000,313057500.0,-1.27,MSN
2025-11-24,77.7,79.0,77.7,77.8,3380300,263832415.0,0.39,MSN
2025-11-25,78.0,78.7,77.0,77.0,3736600,290240405.0,-1.03,MSN
2025-11-26,77.5,78.6,77.3,78.6,3197800,249428400.0,2.08,MSN
2025-11-27,78.9,79.8,78.4,78.5,4485400,353898060.0,-0.13,MSN
2025-11-28,78.8,79.0,77.4,77.4,4238900,331270035.0,-1.4,MSN
2025-12-01,77.8,79.2,77.7,78.8,5362600,420293775.0,1.81,MSN
2025-12-02,78.9,79.5,78.0,78.6,4648900,366100875.0,-0.25,MSN
2025-12-03,79.2,81.2,78.9,80.6,12175800,973759604.9999999,2.54,MSN
2025-12-04,81.3,81.3,79.9,79.9,5309300,427929579.99999994,-0.87,MSN
2025-12-05,80.2,80.6,78.2,78.2,6658500,528019050.0,-2.13,MSN
2025-12-08,78.0,78.8,77.9,77.9,4073000,318304950.0,-0.38,MSN
2025-12-09,77.9,78.0,76.6,77.0,6841600,529368800.0,-1.16,MSN
2025-12-10,77.1,77.4,76.6,77.0,3186100,245409352.50000003,0.0,MSN
2025-12-11,77.4,77.6,76.0,76.1,3520000,270248000.0,-1.17,MSN
2025-12-12,76.5,76.6,73.1,73.5,8979200,672766560.0,-3.42,MSN
2025-12-15,73.2,74.3,73.0,73.5,4188700,307869450.0,0.0,MSN
2025-12-16,73.9,75.2,73.0,74.5,4400000,326260000.0,1.36,MSN
2025-12-17,74.6,75.0,74.0,74.0,3573600,265875840.00000003,-0.67,MSN
2025-12-18,74.4,74.4,73.5,74.0,3135400,232254755.0,0.0,MSN
2025-12-19,74.3,75.8,74.0,75.8,4350100,326148747.5,2.43,MSN
2025-12-22,76.0,76.2,75.5,76.0,3463700,262981422.5,0.26,MSN
2025-12-23,76.3,77.3,75.6,76.1,5203600,397164769.99999994,0.13,MSN
2025-12-24,75.6,76.2,75.1,76.2,3229900,244745672.50000003,0.13,MSN
2025-12-25,76.5,77.0,76.0,76.3,3230800,246994660.0,0.13,MSN
2025-12-26,76.0,76.0,73.1,75.3,6065600,455526559.99999994,-1.31,MSN
2025-12-29,75.3,75.5,74.6,75.5,2513400,189070515.0,0.27,MSN
2025-12-30,75.7,76.9,75.5,76.9,4153700,316719625.0,1.85,MSN
2025-12-31,76.7,77.2,76.1,77.0,4728800,362935400.0,0.13,MSN
2026-01-05,76.9,77.0,75.0,76.8,4140400,316430070.0,-0.26,MSN
2026-01-06,76.7,77.2,75.9,77.0,3765300,288798510.0,0.26,MSN
2026-01-07,77.1,78.4,76.7,78.4,8379800,650691470.0,1.82,MSN
2026-01-08,79.0,79.0,77.7,78.3,4525700,355267450.0,-0.13,MSN
2026-01-09,78.5,78.6,76.5,76.5,5786600,448606165.00000006,-2.3,MSN
2026-01-12,76.6,78.8,75.9,78.6,8295600,642701610.0,2.75,MSN
2026-01-13,79.5,82.2,79.3,79.3,10133600,811448020.0,0.89,MSN
2026-01-14,79.1,82.0,78.6,80.6,13858700,1109735402.4999998,1.64,MSN
2026-01-15,80.5,82.5,79.8,81.0,9103300,736912135.0,0.5,MSN
2026-01-16,81.3,85.5,79.9,81.4,15818700,1297528867.5,0.49,MSN
2026-01-19,82.1,82.3,80.2,80.2,6226700,505608039.99999994,-1.47,MSN
2026-01-20,80.2,81.4,79.1,80.0,11205300,898384927.5000001,-0.25,MSN
2026-01-21,79.0,79.9,78.5,79.9,6385500,506529787.5,-0.12,MSN
2026-01-22,79.6,80.6,79.1,79.9,5049500,402950100.0,0.0,MSN
2026-01-23,80.0,80.2,79.0,79.0,4123600,328032380.0,-1.13,MSN
2026-01-26,79.1,79.5,76.0,77.3,5784500,451046387.49999994,-2.15,MSN
2021-10-25,12.62,12.64,12.46,12.46,8955400,112345493.0,,MBB
2021-10-26,12.5,12.62,12.46,12.62,6836900,85803095.0,1.28,MBB
2021-10-27,12.64,12.82,12.62,12.82,10268400,130665390.0,1.58,MBB
2021-10-28,12.93,12.93,12.8,12.86,8781900,113110871.99999999,0.31,MBB
2021-10-29,12.86,12.91,12.73,12.86,10694500,137317380.0,0.0,MBB
2021-11-01,12.91,12.95,12.77,12.82,10652400,137016495.0,-0.31,MBB
2021-11-02,12.77,12.86,12.75,12.82,8603100,110119679.99999999,0.0,MBB
2021-11-03,12.82,13.32,12.82,13.16,27447000,357634410.00000006,2.65,MBB
2021-11-04,13.2,13.25,13.02,13.05,10790900,141684517.0,-0.84,MBB
2021-11-05,13.07,13.07,12.91,12.93,8074100,104922929.5,-0.92,MBB
2021-11-08,12.93,13.0,12.82,12.86,13607500,175570768.75,-0.54,MBB
2021-11-09,12.91,13.07,12.86,12.91,12363700,159955368.75,0.39,MBB
2021-11-10,13.0,13.0,12.89,12.91,10597900,137242805.0,0.0,MBB
2021-11-11,12.91,12.91,12.64,12.68,12862000,164440670.0,-1.78,MBB
2021-11-12,12.64,12.89,12.64,12.89,9475500,120954757.5,1.66,MBB
2021-11-15,12.95,13.09,12.84,12.91,12611200,163283511.99999997,0.16,MBB
2021-11-16,13.0,13.07,12.86,12.93,13885700,180028100.5,0.15,MBB
2021-11-17,12.93,12.95,12.82,12.95,6930400,89488790.00000001,0.15,MBB
2021-11-18,12.95,12.95,12.77,12.77,9336800,120071248.0,-1.39,MBB
2021-11-19,12.73,13.07,12.64,12.77,18272600,233934961.49999997,0.0,MBB
2021-11-22,12.84,13.32,12.82,13.18,23448500,305768440.0,3.21,MBB
2021-11-23,13.25,13.27,13.02,13.05,9852000,129529170.00000001,-0.99,MBB
2021-11-24,13.05,13.95,12.98,13.95,43004800,579812216.0000001,6.9,MBB
2021-11-25,14.13,14.2,13.88,13.95,20691000,290501640.0,0.0,MBB
2021-11-26,14.04,14.06,13.61,13.68,16768600,232203188.5,-1.94,MBB
2021-11-29,13.41,13.52,13.27,13.45,17093500,229266568.75000003,-1.68,MBB
2021-11-30,13.61,13.63,13.05,13.09,20624000,275227280.00000006,-2.68,MBB
2021-12-01,13.09,13.32,13.0,13.32,10550600,139083284.5,1.76,MBB
2021-12-02,13.38,13.41,13.14,13.14,7310900,96997365.75,-1.35,MBB
2021-12-03,13.23,13.27,12.77,12.77,12442600,161878225.99999997,-2.82,MBB
2021-12-06,12.77,12.89,12.19,12.41,16336900,205273148.50000003,-2.82,MBB
2021-12-07,12.5,12.73,12.48,12.71,7763200,97855136.0,2.42,MBB
2021-12-08,12.73,12.95,12.66,12.82,7357500,94102425.0,0.87,MBB
2021-12-09,12.68,12.91,12.68,12.89,4588800,58690751.99999999,0.55,MBB
2021-12-10,12.93,12.95,12.75,12.8,6326300,81340402.24999999,-0.7,MBB
2021-12-13,12.8,12.86,12.77,12.82,8861200,113534125.0,0.16,MBB
2021-12-14,12.8,12.91,12.73,12.75,6132200,78476829.5,-0.55,MBB
2021-12-15,12.75,12.93,12.73,12.86,6405100,82097369.25,0.86,MBB
2021-12-16,13.0,13.0,12.73,12.75,5655800,72790146.0,-0.86,MBB
2021-12-17,12.77,12.82,12.68,12.73,7073400,90185850.0,-0.16,MBB
2021-12-20,12.73,12.75,12.59,12.59,7451700,94375780.5,-1.1,MBB
2021-12-21,12.68,12.73,12.57,12.62,6370000,80580500.0,0.24,MBB
2021-12-22,12.62,12.66,12.44,12.48,8662500,108714375.0,-1.11,MBB
2021-12-23,12.55,12.57,12.23,12.32,10142300,125942010.25,-1.28,MBB
2021-12-24,12.3,12.71,12.3,12.71,6812300,85187811.5,3.17,MBB
2021-12-27,12.77,12.82,12.59,12.71,3867300,49201724.25,0.0,MBB
2021-12-28,12.8,12.82,12.66,12.77,6286100,80226351.25,0.47,MBB
2021-12-29,12.84,13.02,12.75,12.77,9231900,118583755.49999999,0.0,MBB
2021-12-30,12.91,12.98,12.77,12.84,4948800,63715800.0,0.55,MBB
2021-12-31,12.95,13.25,12.86,13.05,12992800,169263702.0,1.64,MBB
2022-01-04,13.18,13.27,13.11,13.14,9072900,119535457.5,0.69,MBB
2022-01-05,13.14,13.16,12.93,12.95,9114900,118903870.50000001,-1.45,MBB
2022-01-06,12.86,12.91,12.71,12.8,10895000,139673900.0,-1.16,MBB
2022-01-07,12.8,13.02,12.77,12.91,9526200,122649825.0,0.86,MBB
2022-01-10,12.89,12.98,12.68,12.68,8933100,114410678.25,-1.78,MBB
2022-01-11,12.75,12.86,12.59,12.59,6839700,86847090.75000001,-0.71,MBB
2022-01-12,12.73,13.18,12.66,13.18,15289300,197805318.75,4.69,MBB
2022-01-13,13.41,13.93,13.34,13.41,34751600,469928511.0,1.75,MBB
2022-01-14,13.32,13.61,13.2,13.38,9472300,126715693.25,-0.22,MBB
2022-01-17,13.41,13.88,13.32,13.32,29430300,396794019.75,-0.45,MBB
2022-01-18,13.41,13.7,13.32,13.5,14337200,193301299.0,1.35,MBB
2022-01-19,13.63,13.9,13.36,13.36,12387700,168008181.25,-1.04,MBB
2022-01-20,13.41,13.77,13.2,13.63,15630500,211050826.25,2.02,MBB
2022-01-21,13.63,14.58,13.59,14.35,50936100,715015503.75,5.28,MBB
2022-01-24,14.38,14.9,14.29,14.49,32125900,466307438.5,0.98,MBB
2022-01-25,14.44,14.76,14.4,14.72,19837800,289235124.0,1.59,MBB
2022-01-26,14.87,15.3,14.81,15.03,27716900,415822792.25000006,2.11,MBB
2022-01-27,14.9,15.05,14.69,14.9,17661500,262891427.5,-0.86,MBB
2022-01-28,15.03,15.44,14.99,15.21,24027200,364432556.0,2.08,MBB
2022-02-07,15.48,15.57,15.14,15.26,16801200,258108434.99999997,0.33,MBB
2022-02-08,15.17,15.41,15.03,15.26,18663100,284005724.25,0.0,MBB
2022-02-09,15.26,15.41,15.03,15.03,21085800,320135158.5,-1.51,MBB
2022-02-10,14.99,15.44,14.92,15.23,23693800,358842601.0,1.33,MBB
2022-02-11,15.23,15.41,15.21,15.32,14162900,216586148.25,0.59,MBB
2022-02-14,15.12,15.26,14.44,14.44,27316300,404690984.5,-5.74,MBB
2022-02-15,14.51,14.85,14.42,14.76,20740800,303541608.0,2.22,MBB
2022-02-16,14.87,14.92,14.56,14.74,9311000,137546747.5,-0.14,MBB
2022-02-17,14.74,14.99,14.72,14.99,9334800,138715128.0,1.7,MBB
2022-02-18,14.85,14.92,14.69,14.74,12480500,184711400.0,-1.67,MBB
2022-02-21,14.72,14.85,14.38,14.74,18822600,276174598.5,0.0,MBB
2022-02-22,14.67,15.53,14.49,15.53,37458400,563936212.0,5.36,MBB
2022-02-23,15.62,15.75,15.41,15.51,17315400,269644066.5,-0.13,MBB
2022-02-24,15.35,15.71,14.99,15.35,29813600,457638760.00000006,-1.03,MBB
2022-02-25,15.55,15.75,15.39,15.39,16805000,260813600.0,0.26,MBB
2022-02-28,15.37,15.71,15.35,15.53,12769600,197801104.0,0.91,MBB
2022-03-01,15.62,15.75,15.28,15.35,16319400,252950700.0,-1.16,MBB
2022-03-02,15.26,15.26,14.62,14.67,51622400,771883936.0,-4.43,MBB
2022-03-03,14.85,15.03,14.26,14.94,29987400,442913898.0,1.84,MBB
2022-03-04,14.9,15.03,14.72,14.85,11201100,166616362.5,-0.6,MBB
2022-03-07,14.53,14.74,14.44,14.53,18899800,275181088.0,-2.15,MBB
2022-03-08,14.35,14.44,13.99,13.99,25634800,363821899.0,-3.72,MBB
2022-03-09,13.99,14.13,13.65,13.88,24112200,335460982.50000006,-0.79,MBB
2022-03-10,14.13,14.33,13.99,14.02,11866200,167521078.5,1.01,MBB
2022-03-11,14.02,14.31,14.02,14.2,11264100,159246213.75,1.28,MBB
2022-03-14,14.22,14.44,14.08,14.29,15981400,227854810.5,0.63,MBB
2022-03-15,14.4,14.4,14.15,14.26,8699100,124418877.75,-0.21,MBB
2022-03-16,14.51,14.62,14.4,14.49,11226300,162837481.5,1.61,MBB
2022-03-17,14.65,14.78,14.53,14.56,10242000,149840460.0,0.48,MBB
2022-03-18,14.67,14.69,14.44,14.49,9945300,144927884.25,-0.48,MBB
2022-03-21,14.58,14.58,14.35,14.53,11691900,169649469.0,0.28,MBB
2022-03-22,14.53,14.76,14.53,14.65,11007000,160894822.5,0.83,MBB
2022-03-23,14.67,14.76,14.51,14.51,9099900,132972288.74999999,-0.96,MBB
2022-03-24,14.47,14.6,14.44,14.47,8114800,117624026.0,-0.28,MBB
2022-03-25,14.47,14.53,14.35,14.35,8093800,116753065.0,-0.83,MBB
2022-03-28,14.35,14.42,14.04,14.22,12952600,184671694.5,-0.91,MBB
2022-03-29,14.29,14.44,14.22,14.44,7464600,107098348.49999999,1.55,MBB
2022-03-30,14.4,15.08,14.35,14.74,30137100,441282486.75,2.08,MBB
2022-03-31,14.74,14.94,14.74,14.87,12822600,190062988.5,0.88,MBB
2022-04-01,14.9,15.12,14.81,15.03,16261600,243354844.0,1.08,MBB
2022-04-04,15.23,15.23,14.9,14.9,12192900,183686038.5,-0.86,MBB
2022-04-05,14.87,14.99,14.74,14.74,9967500,147867862.5,-1.07,MBB
2022-04-06,14.74,15.12,14.67,15.05,16787300,250046833.5,2.1,MBB
2022-04-07,15.14,15.53,15.12,15.21,24107500,367639375.0,1.06,MBB
2022-04-08,15.23,15.35,14.94,14.99,11429800,172904299.5,-1.45,MBB
2022-04-12,14.99,15.01,14.53,14.56,15344600,226678103.5,-2.87,MBB
2022-04-13,14.56,14.81,14.53,14.72,13561000,198736455.0,1.1,MBB
2022-04-14,14.76,14.85,14.58,14.58,7906600,116167720.49999999,-0.95,MBB
2022-04-15,14.58,14.6,14.13,14.17,15110600,217139322.00000003,-2.81,MBB
2022-04-18,14.13,14.13,13.61,13.68,17892400,248480705.00000003,-3.46,MBB
2022-04-19,13.77,13.93,13.23,13.23,12751000,172648540.0,-3.29,MBB
2022-04-20,13.27,13.56,13.16,13.32,13037400,173755948.49999997,0.68,MBB
2022-04-21,13.32,13.79,13.14,13.54,12604800,169503048.0,1.65,MBB
2022-04-22,13.68,13.9,13.45,13.54,11453500,156254373.75,0.0,MBB
2022-04-25,13.63,13.77,12.59,12.68,16198700,213296382.24999997,-6.35,MBB
2022-04-26,12.64,13.29,12.19,13.25,14781200,189827561.0,4.5,MBB
2022-04-27,13.2,13.43,13.02,13.41,7174300,95167089.5,1.21,MBB
2022-04-28,13.45,13.5,13.27,13.29,6266100,83824752.75,-0.89,MBB
2022-04-29,13.25,13.5,13.23,13.45,8486800,113362431.00000001,1.2,MBB
2022-05-04,13.45,13.47,13.05,13.05,7874800,104380473.99999999,-2.97,MBB
2022-05-05,13.23,13.23,12.75,13.09,6904400,90275030.0,0.31,MBB
2022-05-06,12.86,13.0,12.64,12.64,8851900,113171541.5,-3.44,MBB
2022-05-09,12.46,12.55,11.8,11.83,15746400,191476224.0,-6.41,MBB
2022-05-10,11.65,12.21,11.33,12.21,10841700,128474145.0,3.21,MBB
2022-05-11,12.21,12.41,12.05,12.41,5764300,70727961.0,1.64,MBB
2022-05-12,12.19,12.32,11.58,11.58,10183600,121363052.99999999,-6.69,MBB
2022-05-13,11.74,11.83,10.88,10.88,16132200,182818156.50000003,-6.04,MBB
2022-05-16,11.37,11.44,11.06,11.1,7382400,82996632.0,2.02,MBB
2022-05-17,11.13,11.87,11.08,11.87,8100400,93053344.99999999,6.94,MBB
2022-05-18,12.1,12.41,11.92,12.03,8675300,105101259.5,1.35,MBB
2022-05-19,11.83,12.21,11.74,12.07,6247500,74735718.75,0.33,MBB
2022-05-20,12.1,12.3,12.01,12.19,5044800,61294319.99999999,0.99,MBB
2022-05-23,12.19,12.23,11.78,11.87,6270000,75349725.0,-2.63,MBB
2022-05-24,11.96,12.12,11.8,12.12,6690500,80285999.99999999,2.11,MBB
2022-05-25,12.19,12.75,12.19,12.66,10916300,135880644.24999997,4.46,MBB
2022-05-26,12.77,12.77,12.48,12.48,7260800,91667600.0,-1.42,MBB
2022-05-27,12.5,12.71,12.44,12.64,8373900,105280857.75,1.28,MBB
2022-05-30,12.75,12.75,12.59,12.68,7937900,100751795.75,0.32,MBB
2022-05-31,12.64,12.64,12.41,12.53,5285900,66364474.5,-1.18,MBB
2022-06-01,12.46,12.64,12.44,12.46,3928700,49108750.0,-0.56,MBB
2022-06-02,12.44,12.57,12.28,12.28,6488000,80402540.0,-1.44,MBB
2022-06-03,12.3,12.37,12.03,12.37,5169400,63415614.5,0.73,MBB
2022-06-06,12.37,12.44,12.14,12.3,6941900,85472143.75,-0.57,MBB
2022-06-07,12.32,12.32,11.92,12.16,5525200,67296936.0,-1.14,MBB
2022-06-08,12.28,12.68,12.16,12.62,11821100,146995378.5,3.78,MBB
2022-06-09,12.71,12.71,12.41,12.55,4534900,57117065.49999999,-0.55,MBB
2022-06-10,12.41,12.64,12.39,12.41,4691800,58471557.49999999,-1.12,MBB
2022-06-13,12.1,12.1,11.56,11.58,16114100,190710373.5,-6.69,MBB
2022-06-14,11.28,11.69,11.28,11.51,8736900,99950136.0,-0.6,MBB
2022-06-15,11.4,11.51,10.92,11.24,15590400,175664832.0,-2.35,MBB
2022-06-16,11.28,11.47,11.24,11.24,7121300,80524099.75,0.0,MBB
2022-06-17,10.68,10.88,10.47,10.52,20939500,222743931.25,-6.41,MBB
2022-06-20,10.52,10.68,9.86,10.16,9673800,99688509.0,-3.42,MBB
2022-06-21,10.16,10.34,9.95,10.13,6250400,63410308.0,-0.3,MBB
2022-06-22,10.22,10.79,10.22,10.58,10465500,109390638.74999999,4.44,MBB
2022-06-23,10.49,10.86,10.49,10.86,5639300,60199527.50000001,2.65,MBB
2022-06-24,10.92,10.92,10.7,10.7,3852800,41648767.99999999,-1.47,MBB
2022-06-27,10.74,10.92,10.65,10.88,5586500,60320233.75000001,1.68,MBB
2022-06-28,10.7,11.37,10.68,11.15,12393600,136019760.0,2.48,MBB
2022-06-29,11.08,11.33,10.99,11.15,8574900,95502948.75,0.0,MBB
2022-06-30,11.17,11.24,10.92,10.92,7182100,79451981.25,-2.06,MBB
2022-07-01,10.72,11.01,10.58,10.92,7556500,81666873.75000001,0.0,MBB
2022-07-04,10.99,11.13,10.88,11.1,6320300,69681307.5,1.65,MBB
2022-07-05,11.13,11.65,11.06,11.49,16498500,186969251.25000003,3.51,MBB
2022-07-06,11.28,11.53,11.22,11.24,7476900,84619815.75,-2.18,MBB
2022-07-07,11.24,11.44,11.06,11.33,6572600,74056770.5,0.8,MBB
2022-07-08,11.42,11.42,11.26,11.31,5547300,62975723.25000001,-0.18,MBB
2022-07-11,11.24,11.31,10.97,11.01,8268700,92051302.75,-2.65,MBB
2022-07-12,11.06,11.37,10.99,11.31,5855800,65482483.50000001,2.72,MBB
2022-07-13,11.42,11.62,11.33,11.42,9654300,110517599.25,0.97,MBB
2022-07-14,11.35,11.53,11.35,11.51,7275700,83197629.49999999,0.79,MBB
2022-07-15,11.51,11.6,11.47,11.49,8095200,93236466.0,-0.17,MBB
2022-07-18,11.51,11.6,11.47,11.47,6138000,70663725.0,-0.17,MBB
2022-07-19,11.44,11.47,11.28,11.37,4745500,54051244.99999999,-0.87,MBB
2022-07-20,11.51,11.58,11.47,11.53,6881800,79295540.5,1.41,MBB
2022-07-21,11.51,11.62,11.51,11.56,6680900,77164395.0,0.26,MBB
2022-07-22,11.56,11.69,11.53,11.53,7085100,82027745.25,-0.26,MBB
2022-07-25,11.49,11.53,11.37,11.4,3635800,41620820.5,-1.13,MBB
2022-07-26,11.4,11.49,11.33,11.35,3588300,40879707.75,-0.44,MBB
2022-07-27,11.28,11.33,11.17,11.24,5741100,64616080.50000001,-0.97,MBB
2022-07-28,11.4,11.62,11.33,11.53,9334500,107066715.0,2.58,MBB
2022-07-29,11.6,11.62,11.51,11.58,7417700,85878421.74999999,0.43,MBB
2022-08-01,11.6,11.96,11.58,11.96,12000800,141309420.0,3.28,MBB
2022-08-02,11.94,12.12,11.87,12.05,10911500,130883442.50000001,0.75,MBB
2022-08-03,12.01,12.14,11.83,12.14,9891300,118992339.0,0.75,MBB
2022-08-04,12.16,12.28,12.1,12.16,11190600,136245555.0,0.16,MBB
2022-08-05,12.14,12.16,11.98,12.16,7492000,90728120.0,0.0,MBB
2022-08-08,12.19,12.28,12.1,12.23,9053800,110456360.0,0.58,MBB
2022-08-09,12.37,12.46,12.28,12.35,10603300,131109804.5,0.98,MBB
2022-08-10,12.37,12.39,12.23,12.28,6366700,78421827.25,-0.57,MBB
2022-08-11,12.39,12.41,12.07,12.1,11230700,137491844.75000003,-1.47,MBB
2022-08-12,12.1,12.23,12.05,12.21,4450800,54066092.99999999,0.91,MBB
2022-08-15,12.32,12.46,12.3,12.35,8106400,100174838.0,1.15,MBB
2022-08-16,12.32,12.37,12.26,12.3,7037900,86654143.75,-0.4,MBB
2022-08-17,12.32,12.57,12.32,12.53,15404600,191556201.0,1.87,MBB
2022-08-18,12.5,12.57,12.44,12.48,9052200,113129869.49999999,-0.4,MBB
2022-08-19,12.5,12.5,12.41,12.46,9125100,113767184.25,-0.16,MBB
2022-08-22,12.62,12.7,12.46,12.51,10635300,133712309.25,0.4,MBB
2022-08-23,12.35,12.59,12.35,12.57,5629900,70176703.5,0.48,MBB
2022-08-24,12.59,12.68,12.54,12.62,7255700,91476237.75,0.4,MBB
2022-08-25,12.68,12.81,12.59,12.81,11501700,146330378.25,1.51,MBB
2022-08-26,12.87,12.95,12.78,12.78,10033100,128875169.5,-0.23,MBB
2022-08-29,12.49,12.73,12.4,12.68,11961500,150415862.5,-0.78,MBB
2022-08-30,12.76,12.95,12.7,12.81,9244300,118373261.5,1.03,MBB
2022-08-31,12.81,12.97,12.76,12.87,6925400,89008703.5,0.47,MBB
2022-09-05,12.84,12.95,12.76,12.78,6379400,81863650.5,-0.7,MBB
2022-09-06,12.78,12.95,12.76,12.81,6889300,88355272.5,0.23,MBB
2022-09-07,12.84,12.89,12.46,12.46,17408600,220436397.5,-2.73,MBB
2022-09-08,12.51,12.59,12.32,12.35,7960500,99048521.25,-0.88,MBB
2022-09-09,12.43,12.43,12.05,12.3,8649500,106410473.74999999,-0.4,MBB
2022-09-12,12.46,12.46,12.24,12.24,3052332,37696300.2,-0.49,MBB
2022-09-13,12.27,12.32,12.19,12.22,5189189,63567565.25,-0.16,MBB
2022-09-14,11.94,12.16,11.92,12.13,6845180,82398854.25000001,-0.74,MBB
2022-09-15,12.16,12.22,11.94,12.0,3601788,43509599.04,-1.07,MBB
2022-09-16,12.05,12.11,11.78,11.81,7026980,83884573.75,-1.58,MBB
2022-09-19,11.75,11.81,11.38,11.38,8321471,96362634.18000002,-3.64,MBB
2022-09-20,11.56,11.56,11.35,11.56,5174018,59540012.135,1.58,MBB
2022-09-21,11.48,11.48,11.35,11.48,4029718,46130196.80500001,-0.69,MBB
2022-09-22,11.38,11.51,11.29,11.51,5333866,60926084.385,0.26,MBB
2022-09-23,11.48,11.56,11.38,11.38,3725693,42659184.85,-1.13,MBB
2022-09-26,11.16,11.32,10.78,10.89,10193238,112507864.425,-4.31,MBB
2022-09-27,11.02,11.02,10.83,10.94,3982639,43619853.64749999,0.46,MBB
2022-09-28,10.83,10.97,10.81,10.81,3505910,38056653.050000004,-1.19,MBB
2022-09-29,10.94,10.97,10.73,10.73,4320423,46844186.377500005,-0.74,MBB
2022-09-30,10.67,10.83,10.45,10.83,7534827,80584974.765,0.93,MBB
2022-10-03,10.78,10.78,10.08,10.13,9076789,94784369.13250001,-6.46,MBB
2022-10-04,10.4,10.4,10.02,10.18,8401896,86119434.0,0.49,MBB
2022-10-05,10.35,10.54,10.32,10.4,5034602,52372447.305,2.16,MBB
2022-10-06,10.37,10.37,9.78,9.8,7539800,76001183.99999999,-5.77,MBB
2022-10-07,9.51,9.64,9.13,9.18,41185585,385703003.52500004,-6.33,MBB
2022-10-10,9.18,9.43,8.96,9.34,11382702,105033882.70499998,1.74,MBB
2022-10-11,9.37,9.37,8.69,8.69,19410275,175274783.25,-6.96,MBB
2022-10-12,8.75,9.29,8.75,9.29,12294782,110898933.64,6.9,MBB
2022-10-13,9.29,9.51,9.21,9.43,6818219,63818529.839999996,1.51,MBB
2022-10-14,9.7,9.91,9.53,9.64,12155054,117843248.53,2.23,MBB
2022-10-17,9.59,9.64,9.26,9.48,9760385,92650454.6125,-1.66,MBB
2022-10-18,9.72,9.86,9.45,9.51,9565685,92165374.975,0.32,MBB
2022-10-19,9.59,9.64,9.34,9.48,5595762,53229686.025,-0.32,MBB
2022-10-20,9.45,9.48,9.29,9.29,6787397,63648815.3675,-2.0,MBB
2022-10-21,9.34,9.34,8.72,8.72,13751293,124174175.78999999,-6.14,MBB
2022-10-24,8.83,8.91,8.37,8.45,17426614,150565944.96,-3.1,MBB
2022-10-25,8.53,9.02,8.4,8.88,16044986,139711715.595,5.09,MBB
2022-10-26,8.88,9.1,8.8,8.88,7269949,64811595.33500001,0.0,MBB
2022-10-27,8.94,9.48,8.94,9.48,13106759,120713250.39000002,6.76,MBB
2022-10-28,9.64,9.83,9.43,9.56,13957692,134203208.58,0.84,MBB
2022-10-31,9.59,9.7,9.21,9.59,12203014,116203200.81500001,0.31,MBB
2022-11-01,9.75,9.97,9.67,9.75,20862843,204142918.755,1.67,MBB
2022-11-02,9.75,9.86,9.64,9.7,10218070,99498456.625,-0.51,MBB
2022-11-03,9.56,9.75,9.53,9.56,8909283,85529116.80000001,-1.44,MBB
2022-11-04,9.4,9.7,8.94,9.7,24988481,235766318.23499995,1.46,MBB
2022-11-07,9.53,9.61,9.18,9.18,11590485,108660796.875,-5.36,MBB
2022-11-08,9.07,9.45,8.99,9.32,8725802,80342821.91499999,1.53,MBB
2022-11-09,9.37,9.51,9.15,9.18,8441508,78527128.17,-1.5,MBB
2022-11-10,9.13,9.15,8.56,8.56,20044596,177394674.60000002,-6.75,MBB
2022-11-11,8.8,9.05,8.64,8.67,11978208,105288448.32000001,1.29,MBB
2022-11-14,8.64,8.64,8.18,8.23,12035229,101366716.2525,-5.07,MBB
2022-11-15,8.13,8.23,7.66,7.66,23490878,186047753.76,-6.93,MBB
2022-11-16,7.29,8.18,7.15,8.18,26099198,200963824.6,6.79,MBB
2022-11-17,8.31,8.61,8.18,8.5,14829806,124570370.4,3.91,MBB
2022-11-18,8.4,8.78,8.13,8.5,12905219,109081363.59750001,0.0,MBB
2022-11-21,8.61,8.72,8.45,8.5,10733441,91985589.37,0.0,MBB
2022-11-22,8.5,8.91,8.45,8.56,13401111,115316560.155,0.71,MBB
2022-11-23,8.56,8.72,8.5,8.5,7375426,63207400.82,-0.7,MBB
2022-11-24,8.48,8.59,8.34,8.5,6354811,53872910.2525,0.0,MBB
2022-11-25,8.56,8.78,8.53,8.78,9860677,85418114.5125,3.29,MBB
2022-11-28,8.91,9.32,8.88,9.32,15463580,140834554.85,6.15,MBB
2022-11-29,9.32,9.45,9.1,9.32,15138103,140746512.64249998,0.0,MBB
2022-11-30,9.37,9.51,9.18,9.43,13198252,123700616.86999999,1.18,MBB
2022-12-01,9.59,9.97,9.45,9.64,27693721,267590579.16250005,2.23,MBB
2022-12-02,9.64,10.18,9.51,10.18,16339351,161391939.5025,5.6,MBB
2022-12-05,10.29,10.45,10.16,10.29,19942710,205360056.225,1.08,MBB
2022-12-06,10.29,10.32,9.59,9.59,22084166,219682241.285,-6.8,MBB
2022-12-07,9.56,9.7,9.34,9.37,12160850,115436868.625,-2.29,MBB
2022-12-08,9.59,10.02,9.51,9.8,13822090,134488935.70000002,4.59,MBB
2022-12-09,9.86,9.91,9.61,9.86,9433364,92541300.83999999,0.61,MBB
2022-12-12,9.86,9.97,9.56,9.59,12475337,121572159.06500001,-2.74,MBB
2022-12-13,9.61,9.75,9.48,9.75,7972797,76917559.0575,1.67,MBB
2022-12-14,9.94,9.97,9.75,9.83,10439682,103065760.545,0.82,MBB
2022-12-15,9.75,10.4,9.75,10.26,24174944,242716437.76,4.37,MBB
2022-12-16,10.13,10.35,10.13,10.18,11679966,119106453.285,-0.78,MBB
2022-12-19,10.18,10.43,9.94,9.94,14384325,145605329.81249997,-2.36,MBB
2022-12-20,9.91,9.99,9.43,9.53,18210769,176917620.835,-4.12,MBB
2022-12-21,9.67,9.7,9.26,9.59,8649384,82644864.12,0.63,MBB
2022-12-22,9.7,9.91,9.59,9.75,7710510,75081091.125,1.67,MBB
2022-12-23,9.72,9.72,9.53,9.61,4511069,43509260.504999995,-1.44,MBB
2022-12-26,9.59,9.61,9.1,9.1,9434336,88211041.6,-5.31,MBB
2022-12-27,9.13,9.37,9.07,9.34,5630226,51952910.41499999,2.64,MBB
2022-12-28,9.37,9.53,9.24,9.45,4611361,43335264.9975,1.18,MBB
2022-12-29,9.37,9.53,9.37,9.43,4185371,39447121.675,-0.21,MBB
2022-12-30,9.51,9.51,9.26,9.26,4131918,38778050.43,-1.8,MBB
2023-01-03,9.32,9.75,9.32,9.75,7544261,71934528.635,5.29,MBB
2023-01-04,9.8,9.89,9.72,9.72,7754720,75860548.4,-0.31,MBB
2023-01-05,9.75,9.89,9.64,9.86,7752493,75858144.005,1.44,MBB
2023-01-06,9.78,10.16,9.75,9.89,10923727,108090278.66499999,0.3,MBB
2023-01-09,10.02,10.02,9.86,9.89,5954682,59234199.195,0.0,MBB
2023-01-10,9.86,9.94,9.8,9.86,6404444,63179840.05999999,-0.3,MBB
2023-01-11,9.89,9.99,9.86,9.89,6471491,64116297.0825,0.3,MBB
2023-01-12,9.91,9.97,9.83,9.89,7337288,72639151.2,0.0,MBB
2023-01-13,9.97,10.05,9.89,9.89,8003134,79631183.30000001,0.0,MBB
2023-01-16,9.91,10.05,9.86,10.02,6252270,62272609.2,1.31,MBB
2023-01-17,10.13,10.51,10.08,10.51,18906929,194883170.6675,4.89,MBB
2023-01-18,10.56,10.59,10.4,10.59,9919234,104499130.19,0.76,MBB
2023-01-19,10.56,10.7,10.51,10.62,11069548,117309534.92999998,0.28,MBB
2023-01-27,10.78,10.89,10.64,10.67,9210428,98966048.86000001,0.47,MBB
2023-01-30,10.73,10.73,10.43,10.43,12672702,134077187.16,-2.25,MBB
2023-01-31,10.4,10.59,10.16,10.59,14975733,156271773.85500002,1.53,MBB
2023-02-01,10.67,10.81,10.24,10.24,15746473,165180501.77,-3.31,MBB
2023-02-02,10.35,10.35,10.05,10.26,12213612,125220057.03,0.2,MBB
2023-02-03,10.26,10.35,10.08,10.08,10025842,102188394.585,-1.75,MBB
2023-02-06,10.08,10.24,10.02,10.13,6639639,67176547.5825,0.5,MBB
2023-02-07,10.21,10.21,9.94,9.94,7679036,77366287.69999999,-1.88,MBB
2023-02-08,10.02,10.13,9.89,9.97,5594540,55959386.349999994,0.3,MBB
2023-02-09,9.97,10.13,9.94,9.99,6336144,63408961.08,0.2,MBB
2023-02-10,10.05,10.08,9.91,9.91,5994197,59867042.5375,-0.8,MBB
2023-02-13,9.86,9.86,9.61,9.75,9873978,96468765.06,-1.61,MBB
2023-02-14,9.75,9.83,9.64,9.67,6598655,64155423.237500004,-0.82,MBB
2023-02-15,9.61,9.89,9.61,9.75,6521950,63360744.25,0.83,MBB
2023-02-16,9.8,9.94,9.78,9.89,4745394,46753994.385000005,1.44,MBB
2023-02-17,9.89,9.97,9.8,9.8,4796081,47313339.065,-0.91,MBB
2023-02-20,9.8,10.24,9.8,10.24,8608306,86255226.11999999,4.49,MBB
2023-02-21,10.29,10.35,10.08,10.08,6956550,70956810.0,-1.56,MBB
2023-02-22,9.97,10.02,9.89,9.89,9879340,98225337.95,-1.88,MBB
2023-02-23,9.75,9.86,9.59,9.83,16335100,159389738.25,-0.61,MBB
2023-02-24,9.83,9.89,9.59,9.59,10076138,97990442.05,-2.44,MBB
2023-02-27,9.45,9.48,9.34,9.34,8049667,75686993.9675,-2.61,MBB
2023-02-28,9.4,9.56,9.29,9.34,6167778,57961693.755,0.0,MBB
2023-03-01,9.29,9.56,9.21,9.56,6323391,59471492.355000004,2.36,MBB
2023-03-02,9.56,9.59,9.4,9.43,3839636,36457343.82,-1.36,MBB
2023-03-03,9.48,9.48,9.29,9.29,4743691,44519540.035,-1.48,MBB
2023-03-06,9.43,9.59,9.37,9.37,6834609,64518708.95999999,0.86,MBB
2023-03-07,9.43,9.53,9.4,9.43,6176635,58353759.1625,0.64,MBB
2023-03-08,9.37,9.53,9.32,9.53,7411679,69947720.5625,1.06,MBB
2023-03-09,9.56,9.72,9.53,9.64,8063021,77505789.36250001,1.15,MBB
2023-03-10,9.64,9.64,9.53,9.61,5297277,50880345.585,-0.31,MBB
2023-03-13,9.4,9.53,9.4,9.48,8532794,80656235.28500001,-1.35,MBB
2023-03-14,9.48,9.51,9.32,9.32,8474513,79723981.0475,-1.69,MBB
2023-03-15,9.53,9.67,9.48,9.64,6286291,60222667.78,3.43,MBB
2023-03-16,9.59,9.59,9.43,9.45,5755119,54759957.285000004,-1.97,MBB
2023-03-17,9.59,9.59,9.45,9.45,4270270,40652970.4,0.0,MBB
2023-03-20,9.53,9.53,9.37,9.37,5990944,56614420.8,-0.85,MBB
2023-03-21,9.45,9.48,9.32,9.4,8045179,75725247.33749999,0.32,MBB
2023-03-22,9.48,9.51,9.4,9.43,5290029,50017224.195,0.32,MBB
2023-03-23,9.37,9.45,9.37,9.43,3783907,35587645.335,0.0,MBB
2023-03-24,9.59,9.72,9.53,9.61,16312592,156804790.60000002,1.91,MBB
2023-03-27,9.64,9.75,9.59,9.72,8043112,77817108.60000001,1.14,MBB
2023-03-28,9.78,9.91,9.75,9.75,12390745,121398324.13749999,0.31,MBB
2023-03-29,9.83,9.97,9.8,9.91,10444796,103168472.49000001,1.64,MBB
2023-03-30,9.97,10.02,9.89,9.89,8982472,89308227.86000001,-0.2,MBB
2023-03-31,9.91,9.97,9.83,9.89,10542940,104375106.0,0.0,MBB
2023-04-03,10.02,10.13,9.97,10.13,20429202,205568845.125,2.43,MBB
2023-04-04,10.16,10.18,10.08,10.16,11319178,114833060.81,0.3,MBB
2023-04-05,10.16,10.21,10.08,10.18,9895652,100515085.19000001,0.2,MBB
2023-04-06,10.21,10.24,10.02,10.02,12042030,121895448.67500001,-1.57,MBB
2023-04-07,10.02,10.08,9.94,10.08,8548302,85739469.05999999,0.6,MBB
2023-04-10,10.13,10.29,10.08,10.08,13112029,133021534.205,0.0,MBB
2023-04-11,10.08,10.18,9.99,10.16,6640796,67088641.589999996,0.79,MBB
2023-04-12,10.18,10.18,10.05,10.13,7968781,80763595.435,-0.3,MBB
2023-04-13,10.13,10.16,10.02,10.05,5959684,60133211.56,-0.79,MBB
2023-04-14,10.08,10.13,9.91,9.91,7851729,78576177.9675,-1.39,MBB
2023-04-17,9.86,9.94,9.83,9.89,5539030,54725616.39999999,-0.2,MBB
2023-04-18,9.94,9.97,9.78,9.83,5966967,58953633.95999999,-0.61,MBB
2023-04-19,9.89,9.91,9.8,9.8,4159680,40972848.00000001,-0.31,MBB
2023-04-20,9.8,9.86,9.78,9.83,3126012,30689622.81,0.31,MBB
2023-04-21,9.83,9.89,9.78,9.78,3860643,37911514.26,-0.51,MBB
2023-04-24,9.78,9.91,9.75,9.89,5307728,52188235.559999995,1.12,MBB
2023-04-25,9.97,9.97,9.83,9.89,4568311,45294803.565000005,0.0,MBB
2023-04-26,9.89,9.94,9.8,9.94,4999862,49461134.835,0.51,MBB
2023-04-27,9.97,9.99,9.91,9.97,3627298,36127888.080000006,0.3,MBB
2023-04-28,10.02,10.05,9.94,9.99,4407150,44071500.0,0.2,MBB
2023-05-04,9.94,9.99,9.83,9.86,5836170,57807263.849999994,-1.3,MBB
2023-05-05,9.86,9.89,9.8,9.8,4009145,39439963.9375,-0.61,MBB
2023-05-08,9.86,9.91,9.83,9.89,4223596,41697451.510000005,0.92,MBB
2023-05-09,9.91,9.94,9.86,9.91,4524365,44813835.325,0.2,MBB
2023-05-10,9.91,10.02,9.89,10.02,6852729,68253180.84,1.11,MBB
2023-05-11,10.08,10.1,9.99,10.02,7403639,74388062.85249999,0.0,MBB
2023-05-12,10.05,10.1,9.97,10.1,7285375,73254445.625,0.8,MBB
2023-05-15,10.16,10.35,10.13,10.21,17778574,181563686.975,1.09,MBB
2023-05-16,10.21,10.26,10.13,10.18,6754862,68865818.09,-0.29,MBB
2023-05-17,10.16,10.18,9.99,9.99,9091666,91643993.28,-1.87,MBB
2023-05-18,10.05,10.1,9.99,10.08,6662505,66991487.775,0.9,MBB
2023-05-19,10.08,10.13,10.05,10.1,3796621,38307905.89,0.2,MBB
2023-05-22,10.13,10.24,10.1,10.21,8261378,84018214.26,1.09,MBB
2023-05-23,10.24,10.29,10.13,10.16,7436587,75890370.33500001,-0.49,MBB
2023-05-24,10.18,10.21,10.05,10.08,5548384,56205129.92,-0.79,MBB
2023-05-25,10.08,10.08,9.99,9.99,4737169,47537490.915,-0.89,MBB
2023-05-26,10.02,10.02,9.97,9.99,3908065,39080650.0,0.0,MBB
2023-05-29,10.08,10.16,10.02,10.16,5971721,60344240.705000006,1.7,MBB
2023-05-30,10.18,10.21,10.1,10.16,6589620,66967013.25000001,0.0,MBB
2023-05-31,10.18,10.21,10.08,10.08,6886839,69815330.3625,-0.79,MBB
2023-06-01,10.08,10.18,10.05,10.18,8441611,85450207.3475,0.99,MBB
2023-06-02,10.35,10.75,10.32,10.67,33003571,347280075.8475,4.81,MBB
2023-06-05,10.78,10.89,10.7,10.73,19466990,209756817.25000003,0.56,MBB
2023-06-06,10.78,11.08,10.73,11.08,22807397,248999756.7475,3.26,MBB
2023-06-07,11.08,11.13,10.97,11.02,13447509,148594974.45000002,-0.54,MBB
2023-06-08,11.02,11.08,10.83,10.83,13690813,149777494.22,-1.72,MBB
2023-06-09,10.89,10.97,10.83,10.97,10361331,113093927.865,1.29,MBB
2023-06-12,11.0,11.05,10.83,11.02,9003835,98817089.12500001,0.46,MBB
2023-06-13,11.05,11.05,10.91,11.0,10601851,116646865.62750001,-0.18,MBB
2023-06-14,11.16,11.22,10.97,10.97,10941321,121229836.68,-0.27,MBB
2023-06-15,10.97,11.02,10.91,10.94,9504154,104165527.84,-0.27,MBB
2023-06-16,11.02,11.22,10.94,10.94,13946876,153834042.28,0.0,MBB
2023-06-19,10.94,11.0,10.86,10.86,7039953,76841086.99499999,-0.73,MBB
2023-06-20,10.88,10.91,10.8,10.91,5490791,59712352.125,0.46,MBB
2023-06-21,10.94,11.02,10.91,11.02,6051455,66399589.987500004,1.01,MBB
2023-06-22,11.16,11.3,11.05,11.05,14814234,165030566.76000002,0.27,MBB
2023-06-23,11.19,11.27,11.13,11.22,12315079,137959672.4975,1.54,MBB
2023-06-26,11.22,11.41,11.08,11.22,10583893,118883578.1225,0.0,MBB
2023-06-27,11.25,11.27,11.11,11.16,10744638,120313084.00499998,-0.53,MBB
2023-06-28,11.22,11.55,11.16,11.5,20860424,236922265.58000004,3.05,MBB
2023-06-29,11.5,11.5,11.27,11.27,14007932,159480305.81999996,-2.0,MBB
2023-06-30,11.27,11.33,11.19,11.22,6689284,75271168.21,-0.44,MBB
2023-07-03,11.27,11.3,11.16,11.22,9797154,110095518.075,0.0,MBB
2023-07-04,11.22,11.3,11.16,11.3,6881938,77387392.81,0.71,MBB
2023-07-05,11.38,11.47,11.27,11.33,13003944,147757313.70000002,0.27,MBB
2023-07-06,11.36,11.41,11.19,11.22,15192537,171599705.415,-0.97,MBB
2023-07-07,11.22,11.36,11.16,11.36,11920683,134405700.825,1.25,MBB
2023-07-10,11.44,11.58,11.41,11.52,16795194,192934791.07500002,1.41,MBB
2023-07-11,11.52,11.77,11.52,11.77,17362956,202191622.62,2.17,MBB
2023-07-12,11.77,11.83,11.61,11.66,13119246,153724765.00500003,-0.93,MBB
2023-07-13,11.69,11.8,11.61,11.72,17949585,210099892.425,0.51,MBB
2023-07-14,11.91,11.97,11.75,11.91,18543297,220387084.84500003,1.62,MBB
2023-07-17,11.97,12.04,11.81,11.88,11014148,131343714.9,-0.25,MBB
2023-07-18,11.88,11.91,11.78,11.88,7530814,89334281.075,0.0,MBB
2023-07-19,11.88,11.94,11.75,11.75,11693632,138335666.56,-1.09,MBB
2023-07-20,11.75,11.81,11.69,11.78,6458253,75932909.64750001,0.26,MBB
2023-07-21,11.85,11.91,11.75,11.91,8391907,99486057.485,1.1,MBB
2023-07-24,11.91,11.97,11.85,11.97,8958218,106826749.65,0.5,MBB
2023-07-25,11.97,12.2,11.94,12.01,9550954,114897976.61999999,0.33,MBB
2023-07-26,12.01,12.04,11.91,11.97,5937743,71149005.49749999,-0.33,MBB
2023-07-27,11.97,12.01,11.81,11.88,9468318,112838679.765,-0.75,MBB
2023-07-28,11.85,11.94,11.85,11.94,7029410,83614831.95,0.51,MBB
2023-07-31,12.04,12.07,11.94,12.04,9982310,120012321.975,0.84,MBB
2023-08-01,12.07,12.36,12.04,12.04,14330655,173795018.5125,0.0,MBB
2023-08-02,12.04,12.1,11.97,12.07,6161770,74218519.65,0.25,MBB
2023-08-03,12.1,12.2,12.01,12.04,11086037,134002472.23749998,-0.25,MBB
2023-08-04,12.04,12.23,12.01,12.13,14894415,180259657.53750002,0.75,MBB
2023-08-07,12.23,12.39,12.17,12.36,15221944,187039636.9,1.9,MBB
2023-08-08,12.45,12.45,12.23,12.26,9243800,114137820.49999999,-0.81,MBB
2023-08-09,12.26,12.29,12.13,12.23,10709239,130947219.87249999,-0.24,MBB
2023-08-10,12.26,12.26,12.07,12.07,9210731,112048542.61500001,-1.31,MBB
2023-08-11,12.13,12.17,11.91,12.07,8679695,104763918.65,0.0,MBB
2023-08-14,12.1,12.2,11.97,12.1,8097928,97924194.33999999,0.25,MBB
2023-08-15,12.1,12.13,12.01,12.1,5617971,67893179.53500001,0.0,MBB
2023-08-16,12.07,12.26,12.01,12.13,9759087,118255736.7225,0.25,MBB
2023-08-17,12.13,12.13,12.04,12.04,7919050,95701719.25,-0.74,MBB
2023-08-18,12.01,12.01,11.43,11.56,22016762,258751995.40500003,-3.99,MBB
2023-08-21,11.5,11.72,11.4,11.59,9224166,106562177.71499999,0.26,MBB
2023-08-22,11.69,11.69,11.34,11.62,8062432,93403274.72,0.26,MBB
2023-08-23,11.69,11.69,11.5,11.5,5800686,67258954.16999999,-1.03,MBB
2023-08-24,11.56,11.72,11.5,11.65,6698870,77757133.525,1.3,MBB
2023-08-25,11.62,11.62,11.56,11.56,4774093,55331737.87,-0.77,MBB
2023-08-28,11.65,11.69,11.53,11.62,7018327,81570505.55749999,0.52,MBB
2023-08-29,11.65,11.72,11.59,11.65,9490906,110592782.16499999,0.26,MBB
2023-08-30,11.69,11.81,11.65,11.75,6985073,81899980.925,0.86,MBB
2023-08-31,11.75,11.85,11.75,11.81,6558209,77321284.11,0.51,MBB
2023-09-05,11.88,12.29,11.85,12.23,21512653,259496376.8125,3.56,MBB
2023-09-06,12.26,12.29,12.07,12.29,13848973,169338317.3575,0.49,MBB
2023-09-07,12.29,12.52,12.23,12.33,22297872,275211485.15999997,0.33,MBB
2023-09-08,12.33,12.36,12.2,12.2,11185295,137271532.88750002,-1.05,MBB
2023-09-11,12.36,12.36,11.97,11.97,15059370,183197236.04999998,-1.89,MBB
2023-09-12,12.04,12.29,11.97,12.29,10936934,132856405.76499999,2.67,MBB
2023-09-13,12.33,12.36,12.07,12.17,13480883,164904901.29749998,-0.98,MBB
2023-09-14,12.2,12.36,12.13,12.23,14947706,182810444.38,0.49,MBB
2023-09-15,12.26,12.58,12.2,12.39,26356226,325697062.795,1.31,MBB
2023-09-18,12.39,12.39,12.13,12.23,11796372,144918430.02,-1.29,MBB
2023-09-19,12.23,12.26,12.07,12.13,11552997,140628855.98250002,-0.82,MBB
2023-09-20,12.17,12.26,12.1,12.26,8926215,108877507.46249999,1.07,MBB
2023-09-21,12.26,12.36,12.04,12.1,12601850,153616551.5,-1.31,MBB
2023-09-22,11.97,12.01,11.69,11.94,18978758,225894667.095,-1.32,MBB
2023-09-25,11.94,11.97,11.56,11.56,13437948,157996673.61,-3.18,MBB
2023-09-26,11.59,11.78,11.56,11.65,11104052,129306685.53999999,0.78,MBB
2023-09-27,11.59,11.81,11.59,11.81,8680855,101566003.5,1.37,MBB
2023-09-28,11.72,11.85,11.62,11.81,6712254,78868984.5,0.0,MBB
2023-09-29,11.81,11.91,11.81,11.81,4158654,49217670.09,0.0,MBB
2023-10-02,11.85,11.94,11.75,11.88,4529381,53695811.755,0.59,MBB
2023-10-03,11.75,11.81,11.5,11.53,11266441,131225871.54750001,-2.95,MBB
2023-10-04,11.53,11.65,11.46,11.59,7418860,85743474.45,0.52,MBB
2023-10-05,11.62,11.69,11.5,11.53,7421927,85983024.295,-0.52,MBB
2023-10-06,11.53,11.62,11.46,11.59,4868035,56225804.25,0.52,MBB
2023-10-09,11.59,11.69,11.5,11.69,11163858,129696120.315,0.86,MBB
2023-10-10,11.75,11.85,11.72,11.78,7376283,86855732.325,0.77,MBB
2023-10-11,11.75,11.81,11.69,11.81,4810178,56591744.17,0.25,MBB
2023-10-12,11.81,11.85,11.72,11.72,5450503,64179672.825,-0.76,MBB
2023-10-13,11.69,11.81,11.65,11.78,5824434,68335171.905,0.51,MBB
2023-10-16,11.78,11.78,11.62,11.62,5466387,63956727.9,-1.36,MBB
2023-10-17,11.69,11.78,11.56,11.56,5448053,63456197.3175,-0.52,MBB
2023-10-18,11.56,11.62,11.24,11.34,10959505,125376737.20000002,-1.9,MBB
2023-10-19,11.34,11.43,11.24,11.27,5652642,63987907.440000005,-0.62,MBB
2023-10-20,11.27,11.5,11.18,11.46,5187650,58892796.62500001,1.69,MBB
2023-10-23,11.46,11.5,11.3,11.37,3722140,42460312.050000004,-0.79,MBB
2023-10-24,11.37,11.5,11.34,11.43,4389679,50086237.38999999,0.53,MBB
2023-10-25,11.46,11.53,11.37,11.37,4497068,51412729.91,-0.52,MBB
2023-10-26,11.27,11.27,10.89,10.98,12360951,137237458.4775,-3.43,MBB
2023-10-27,11.02,11.18,10.95,11.14,9074299,100475175.6775,1.46,MBB
2023-10-30,11.02,11.14,10.86,10.86,3341955,36661246.349999994,-2.51,MBB
2023-10-31,10.98,11.05,10.82,10.92,6596034,72177102.045,0.55,MBB
2023-11-01,10.98,11.05,10.92,10.98,5325612,58488533.79000001,0.55,MBB
2023-11-02,11.08,11.34,11.05,11.3,6932574,77592834.49499999,2.91,MBB
2023-11-03,11.37,11.4,11.11,11.11,11871493,133524617.51749998,-1.68,MBB
2023-11-06,11.24,11.5,11.21,11.46,8676542,98500443.055,3.15,MBB
2023-11-07,11.46,11.5,11.3,11.37,4542673,51820542.2475,-0.79,MBB
2023-11-08,11.37,11.75,11.3,11.72,10724562,123707822.67,3.08,MBB
2023-11-09,11.75,11.81,11.65,11.72,9736934,114238578.155,0.0,MBB
2023-11-10,11.62,11.75,11.46,11.5,12812488,148400642.26,-1.88,MBB
2023-11-13,11.5,11.59,11.4,11.56,6659010,76661852.625,0.52,MBB
2023-11-14,11.59,11.91,11.59,11.78,13842015,162193810.76250002,1.9,MBB
2023-11-15,11.94,11.97,11.78,11.85,13598278,161615534.03,0.59,MBB
2023-11-16,11.78,11.85,11.72,11.81,5077668,59865705.720000006,-0.34,MBB
2023-11-17,11.88,11.88,11.43,11.62,13296601,155603473.2025,-1.61,MBB
2023-11-20,11.34,11.65,11.34,11.5,8986247,102959925.0025,-1.03,MBB
2023-11-21,11.62,11.65,11.46,11.56,5862570,67844591.325,0.52,MBB
2023-11-22,11.59,11.59,11.46,11.53,7615513,87902058.80250001,-0.26,MBB
2023-11-23,11.56,11.59,11.43,11.43,7033153,80898842.3825,-0.87,MBB
2023-11-24,11.43,11.5,11.24,11.4,8026480,91441673.4,-0.26,MBB
2023-11-27,11.4,11.46,11.21,11.24,7115937,80605776.3675,-1.4,MBB
2023-11-28,11.24,11.43,11.14,11.4,6653864,75205297.86,1.42,MBB
2023-11-29,11.37,11.43,11.3,11.4,5451106,62006330.74999999,0.0,MBB
2023-11-30,11.4,11.46,11.34,11.37,5670603,64602344.6775,-0.26,MBB
2023-12-01,11.4,11.4,11.3,11.37,4414030,50176486.025,0.0,MBB
2023-12-04,11.37,11.56,11.37,11.53,17343169,198709358.8175,1.41,MBB
2023-12-05,11.53,11.56,11.46,11.53,6123563,70543445.75999999,0.0,MBB
2023-12-06,11.53,11.59,11.5,11.56,7020619,81053046.355,0.26,MBB
2023-12-07,11.59,11.72,11.53,11.65,13924335,161835583.5375,0.78,MBB
2023-12-08,11.65,11.72,11.59,11.62,7475062,87047096.99,-0.26,MBB
2023-12-11,11.62,11.65,11.53,11.59,4881115,56608731.2125,-0.26,MBB
2023-12-12,11.59,11.65,11.56,11.65,4882018,56692434.025000006,0.52,MBB
2023-12-13,11.65,11.72,11.53,11.53,7181020,83353689.65,-1.03,MBB
2023-12-14,11.59,11.62,11.5,11.53,5305711,61334019.160000004,0.0,MBB
2023-12-15,11.53,11.62,11.5,11.53,5545275,64020199.875,0.0,MBB
2023-12-18,11.53,11.59,11.46,11.5,5279756,60822789.12,-0.26,MBB
2023-12-19,11.5,11.62,11.46,11.59,5900950,68111715.375,0.78,MBB
2023-12-20,11.59,11.62,11.53,11.59,3090866,35799955.445,0.0,MBB
2023-12-21,11.56,11.59,11.5,11.59,3984203,46057386.67999999,0.0,MBB
2023-12-22,11.59,11.78,11.56,11.69,8556099,99721333.845,0.86,MBB
2023-12-25,11.72,11.85,11.69,11.75,6596548,77525930.36999999,0.51,MBB
2023-12-26,11.75,11.81,11.69,11.78,4266363,50161762.972500004,0.26,MBB
2023-12-27,11.81,11.81,11.72,11.75,5791162,68176454.64500001,-0.25,MBB
2023-12-28,11.75,11.88,11.72,11.85,9891014,116713965.2,0.85,MBB
2023-12-29,11.88,12.04,11.85,11.91,13824310,164785775.20000002,0.51,MBB
2024-01-02,11.94,12.13,11.91,12.04,13795931,165620151.655,1.09,MBB
2024-01-03,11.97,12.26,11.94,12.23,13867158,167792611.8,1.58,MBB
2024-01-04,12.23,13.06,12.23,12.84,49460264,622704723.76,4.99,MBB
2024-01-05,12.84,13.09,12.84,13.09,22545252,292299192.18,1.95,MBB
2024-01-08,13.16,13.32,13.03,13.22,20170178,265893371.48499998,0.99,MBB
2024-01-09,13.25,13.35,13.09,13.32,19819773,262661541.6825,0.76,MBB
2024-01-10,13.32,13.51,13.19,13.35,24708606,329674575.555,0.23,MBB
2024-01-11,13.35,13.47,13.09,13.19,24699072,327880180.79999995,-1.2,MBB
2024-01-12,13.09,13.76,13.03,13.63,45939222,614551942.3050001,3.34,MBB
2024-01-15,13.73,13.99,13.67,13.7,25101956,345716689.01000005,0.51,MBB
2024-01-16,13.7,13.73,13.51,13.73,17507709,239286612.7575,0.22,MBB
2024-01-17,13.79,13.92,13.6,13.73,20498402,282058011.52000004,0.0,MBB
2024-01-18,13.67,13.89,13.6,13.86,23636665,325122327.07500005,0.95,MBB
2024-01-19,13.92,14.15,13.86,14.08,21632516,302909305.28999996,1.59,MBB
2024-01-22,14.24,14.4,14.05,14.11,29147259,413891077.79999995,0.21,MBB
2024-01-23,14.11,14.27,13.99,14.02,15918094,224405330.165,-0.64,MBB
2024-01-24,13.95,14.15,13.92,13.99,12702423,177865678.0575,-0.21,MBB
2024-01-25,14.02,14.02,13.86,13.99,14706039,205480129.9275,0.0,MBB
2024-01-26,13.99,14.15,13.99,14.05,9501696,133451320.32000002,0.43,MBB
2024-01-29,14.05,14.34,14.05,14.15,15682580,221869300.54999998,0.71,MBB
2024-01-30,14.15,14.21,13.95,14.11,14361653,202571115.565,-0.28,MBB
2024-01-31,14.21,14.21,13.83,13.89,27855285,390948924.975,-1.56,MBB
2024-02-01,13.86,14.02,13.79,13.99,11404897,158699141.75500003,0.72,MBB
2024-02-02,13.99,14.05,13.89,13.89,15091747,210605329.385,-0.71,MBB
2024-02-05,13.89,14.78,13.89,14.66,37132846,531185362.03,5.54,MBB
2024-02-06,14.69,14.78,14.66,14.72,11536580,169731933.24999997,0.41,MBB
2024-02-07,14.75,15.14,14.75,15.01,21209435,316285699.4375,1.97,MBB
2024-02-15,15.14,15.45,15.04,15.42,24119717,368127180.7125,2.73,MBB
2024-02-16,15.39,15.39,15.14,15.33,16183641,247812002.8125,-0.58,MBB
2024-02-19,15.33,15.39,15.07,15.3,20972791,320306950.5475,-0.2,MBB
2024-02-20,15.23,15.39,15.1,15.23,20329320,309768013.5,-0.46,MBB
2024-02-21,15.23,15.45,15.14,15.33,25006098,382280723.175,0.66,MBB
2024-02-22,15.33,15.39,15.23,15.3,14957635,229038785.9375,-0.2,MBB
2024-02-23,15.33,15.77,15.17,15.26,49087227,755084269.3275,-0.26,MBB
2024-02-26,15.26,15.36,15.1,15.33,21396397,326562509.2125,0.46,MBB
2024-02-27,15.36,15.61,15.23,15.49,22922496,353522194.56,1.04,MBB
2024-02-28,15.55,15.68,15.42,15.58,19290660,300114442.95,0.58,MBB
2024-02-29,15.65,15.68,15.3,15.42,24049032,373060608.9,-1.03,MBB
2024-03-01,15.39,15.42,15.2,15.33,20488390,314189460.65000004,-0.58,MBB
2024-03-04,15.39,15.61,15.17,15.45,31971321,492518200.00500005,0.78,MBB
2024-03-05,15.45,15.74,15.39,15.71,22788101,354867702.8225,1.68,MBB
2024-03-06,15.71,16.06,15.55,15.71,29889707,470987058.0525,0.0,MBB
2024-03-07,15.77,15.84,15.55,15.58,19772168,310126455.08,-0.83,MBB
2024-03-08,15.65,15.65,15.07,15.07,49400496,758791618.5600001,-3.27,MBB
2024-03-11,15.04,15.07,14.56,14.66,34933757,518154950.7025,-2.72,MBB
2024-03-12,14.62,14.85,14.53,14.75,19133367,281021327.8125,0.61,MBB
2024-03-13,14.75,15.23,14.75,15.23,15277895,229015646.05000004,3.25,MBB
2024-03-14,15.3,15.3,14.94,14.98,18372931,277982446.03,-1.64,MBB
2024-03-15,14.98,15.23,14.78,15.2,18896651,284347355.9225,1.47,MBB
2024-03-18,15.17,15.2,14.31,14.82,31802640,473064270.0,-2.5,MBB
2024-03-19,14.82,14.91,14.66,14.82,13613941,201520361.6525,0.0,MBB
2024-03-20,14.82,15.58,14.75,15.42,39378758,596292843.015,4.05,MBB
2024-03-21,15.52,15.81,15.39,15.81,30996612,484554537.09000003,2.53,MBB
2024-03-22,15.97,16.41,15.87,16.0,41564847,667635354.9375,1.2,MBB
2024-03-25,16.0,16.19,15.71,15.77,21232592,337969783.16,-1.44,MBB
2024-03-26,15.77,16.13,15.71,16.13,15621471,248928140.385,2.28,MBB
2024-03-27,16.13,16.22,15.97,16.16,11418459,184065559.07999998,0.19,MBB
2024-03-28,16.38,16.41,16.09,16.28,16000453,260647379.36999997,0.74,MBB
2024-03-29,16.32,16.32,16.06,16.22,11662809,189287390.07,-0.37,MBB
2024-04-01,16.09,16.13,15.77,15.9,19251824,307499758.84,-1.97,MBB
2024-04-02,15.71,15.84,15.45,15.84,28990435,455439733.85,-0.38,MBB
2024-04-03,15.84,15.84,15.45,15.45,22573520,353162720.4,-2.46,MBB
2024-04-04,15.45,15.49,15.2,15.2,27809591,426460077.985,-1.62,MBB
2024-04-05,15.04,15.17,14.88,14.91,25388809,380832135.0,-1.91,MBB
2024-04-08,14.94,15.2,14.78,15.01,24728602,370496279.465,0.67,MBB
2024-04-09,15.01,15.33,14.94,15.33,15742686,238541049.615,2.13,MBB
2024-04-10,15.52,15.55,15.2,15.2,21093473,324153946.3275,-0.85,MBB
2024-04-11,15.01,15.23,14.94,15.17,9018767,136070647.1125,-0.2,MBB
2024-04-12,15.23,15.77,15.17,15.74,23924451,370290690.3525,3.76,MBB
2024-04-15,15.61,16.0,14.69,14.94,47612813,728952167.03,-5.08,MBB
2024-04-16,14.94,15.26,14.72,15.26,32736513,492520838.085,2.14,MBB
2024-04-17,15.33,15.36,14.75,14.75,23991044,361005234.59,-3.34,MBB
2024-04-19,14.43,14.88,14.43,14.5,28198450,410569432.0,-1.69,MBB
2024-04-22,14.56,14.72,14.4,14.43,17597158,255642712.845,-0.48,MBB
2024-04-23,14.43,14.5,13.89,14.05,32023030,455287429.02500004,-2.63,MBB
2024-04-24,14.18,14.46,14.02,14.4,18659959,266184315.135,2.49,MBB
2024-04-25,14.43,14.43,14.15,14.21,13013555,186158904.275,-1.32,MBB
2024-04-26,14.05,14.34,14.05,14.21,13341688,188951656.29999998,0.0,MBB
2024-05-02,14.24,14.4,14.18,14.31,11086274,158339708.405,0.7,MBB
2024-05-03,14.43,14.56,14.24,14.31,11871296,170768592.96,0.0,MBB
2024-05-06,14.4,14.66,14.4,14.62,16209008,235354796.16,2.17,MBB
2024-05-07,14.69,14.72,14.46,14.53,9613154,140352048.4,-0.62,MBB
2024-05-08,14.31,14.5,14.24,14.4,21448960,308060688.0,-0.89,MBB
2024-05-09,14.43,14.56,14.27,14.46,15652336,225863208.48000002,0.42,MBB
2024-05-10,14.53,14.62,14.37,14.43,11428090,165564453.875,-0.21,MBB
2024-05-13,14.43,14.69,14.43,14.46,14013618,203232495.045,0.21,MBB
2024-05-14,14.62,14.82,14.5,14.59,16678594,244049526.705,0.9,MBB
2024-05-15,14.66,14.72,14.56,14.62,15307453,224101111.92000002,0.21,MBB
2024-05-16,14.78,15.04,14.69,14.94,31443092,467322954.84999996,2.19,MBB
2024-05-17,14.98,14.98,14.78,14.85,15476686,230563929.685,-0.6,MBB
2024-05-20,15.07,15.07,14.94,14.98,17936337,269314100.055,0.88,MBB
2024-05-21,14.98,15.07,14.85,15.07,16412706,246067494.70499998,0.6,MBB
2024-05-22,15.07,15.1,14.82,14.82,20054617,299866660.6925,-1.66,MBB
2024-05-23,14.82,14.91,14.69,14.88,13091484,194081250.3,0.4,MBB
2024-05-24,14.72,15.21,14.46,14.65,36377620,536933671.2,-1.55,MBB
2024-05-27,14.75,14.75,14.59,14.65,8003794,117535714.89,0.0,MBB
2024-05-28,14.82,14.85,14.59,14.75,13116644,193503290.61,0.68,MBB
2024-05-29,14.75,14.78,14.56,14.56,17118183,250995358.2375,-1.29,MBB
2024-05-30,14.43,14.46,14.16,14.26,28835478,413140311.04499996,-2.06,MBB
2024-05-31,14.26,14.36,14.2,14.2,14941078,212985066.89,-0.42,MBB
2024-06-03,14.33,14.88,14.33,14.75,24716955,360187826.7375,3.87,MBB
2024-06-04,14.85,14.88,14.69,14.69,9047421,133698263.8275,-0.41,MBB
2024-06-05,14.72,14.82,14.49,14.49,13668186,199965561.18,-1.36,MBB
2024-06-06,14.62,14.75,14.56,14.59,10020406,146598539.78,0.69,MBB
2024-06-07,14.72,14.78,14.56,14.65,8482497,124501849.7175,0.41,MBB
2024-06-10,14.72,14.95,14.69,14.78,13358279,197502155.01500002,0.89,MBB
2024-06-11,14.78,14.82,14.65,14.72,10568625,155807954.0625,-0.41,MBB
2024-06-12,14.72,15.08,14.62,15.08,25214435,375064720.625,2.45,MBB
2024-06-13,15.14,15.47,15.11,15.37,38976592,595270001.3199999,1.92,MBB
2024-06-14,15.67,15.67,15.08,15.08,25542079,392709464.625,-1.89,MBB
2024-06-17,15.27,15.27,14.98,15.18,17069584,259030937.2,0.66,MBB
2024-06-18,15.34,15.37,15.18,15.18,11969009,182736844.9075,0.0,MBB
2024-06-19,15.27,15.31,15.05,15.21,13286596,202089125.16,0.2,MBB
2024-06-20,15.27,15.31,15.11,15.18,13702543,208518448.1025,-0.2,MBB
2024-06-21,15.18,15.24,15.08,15.14,10140302,153726978.32,-0.26,MBB
2024-06-24,15.08,15.14,14.72,14.78,25446830,379921171.9,-2.38,MBB
2024-06-25,14.82,14.91,14.69,14.75,8889749,131501612.08250001,-0.2,MBB
2024-06-26,14.75,14.78,14.59,14.69,11091567,163073763.8175,-0.41,MBB
2024-06-27,14.65,14.75,14.62,14.69,6174626,90628073.115,0.0,MBB
2024-06-28,14.72,14.72,14.49,14.49,9579960,139915315.8,-1.36,MBB
2024-07-01,14.52,14.65,14.46,14.65,4136928,60275040.96,1.1,MBB
2024-07-02,14.69,14.91,14.65,14.82,9938844,146771878.77,1.16,MBB
2024-07-03,14.88,14.98,14.75,14.95,7028764,104658295.96000001,0.88,MBB
2024-07-04,14.95,15.01,14.75,14.88,5719469,85205789.42750001,-0.47,MBB
2024-07-05,14.88,14.91,14.75,14.88,6236345,92640904.97500001,0.0,MBB
2024-07-08,14.88,14.98,14.75,14.82,7049893,104743785.2475,-0.4,MBB
2024-07-09,14.88,15.11,14.78,15.11,13438223,201170198.31,1.96,MBB
2024-07-10,15.11,15.4,15.11,15.21,19203550,292037986.625,0.66,MBB
2024-07-11,15.31,15.34,15.08,15.08,7704598,117129151.09499998,-0.85,MBB
2024-07-12,14.98,15.14,14.95,15.01,7374903,110771043.06,-0.46,MBB
2024-07-15,15.05,15.14,14.98,15.05,4415665,66477836.574999996,0.27,MBB
2024-07-16,15.08,15.63,15.05,15.37,24783499,378753823.46750003,2.13,MBB
2024-07-17,15.53,16.42,15.37,15.99,72405922,1146004730.455,4.03,MBB
2024-07-18,16.06,16.32,15.73,16.25,30097105,484262419.45,1.63,MBB
2024-07-19,16.25,16.74,16.19,16.58,45611683,749856068.5199999,2.03,MBB
2024-07-22,16.51,16.81,16.09,16.45,33834188,557079905.42,-0.78,MBB
2024-07-23,16.55,16.55,15.53,15.6,47919083,769460675.2725,-5.17,MBB
2024-07-24,15.53,15.83,15.44,15.63,25855244,403535720.73,0.19,MBB
2024-07-25,15.57,15.73,15.34,15.63,20398415,317552325.5125,0.0,MBB
2024-07-26,15.6,15.89,15.57,15.86,12168715,191413886.95000002,1.47,MBB
2024-07-29,15.96,15.96,15.73,15.73,9512540,150726196.3,-0.82,MBB
2024-07-30,15.73,15.99,15.57,15.99,19583387,309809182.34000003,1.65,MBB
2024-07-31,15.99,16.25,15.8,15.93,20410079,326408188.4075,-0.38,MBB
2024-08-01,15.93,16.02,15.18,15.27,32358306,504789573.5999999,-4.14,MBB
2024-08-02,15.01,15.53,15.01,15.53,23779331,363110384.37,1.7,MBB
2024-08-05,15.05,15.37,14.88,14.98,31241271,470805953.97,-3.54,MBB
2024-08-06,15.14,15.34,15.01,15.27,16972175,257807338.25000003,1.94,MBB
2024-08-07,15.27,15.34,15.14,15.24,10216474,155775687.315,-0.2,MBB
2024-08-08,15.21,15.34,15.01,15.05,10212863,154750406.6075,-1.25,MBB
2024-08-09,15.14,15.34,15.14,15.31,8477126,129127821.79500002,1.73,MBB
2024-08-12,15.34,15.47,15.24,15.47,10241513,157514469.94,1.05,MBB
2024-08-13,15.44,15.5,15.27,15.4,6727761,103624338.80249998,-0.45,MBB
2024-08-14,15.5,15.5,15.27,15.27,6580431,101239930.93499999,-0.84,MBB
2024-08-15,15.27,15.37,15.18,15.18,7890000,120322500.0,-0.59,MBB
2024-08-16,15.27,15.73,15.24,15.7,21017260,325452271.09999996,3.43,MBB
2024-08-19,15.73,15.83,15.63,15.7,8951095,140733591.1375,0.0,MBB
2024-08-20,15.73,15.99,15.7,15.83,16392129,259200539.8125,0.83,MBB
2024-08-21,15.83,16.19,15.7,16.15,21539799,343936740.53249997,2.02,MBB
2024-08-22,16.22,16.25,15.93,15.93,13079945,210358215.4625,-1.36,MBB
2024-08-23,15.93,16.09,15.86,16.02,9582435,153079399.12499997,0.56,MBB
2024-08-26,16.12,16.19,15.86,15.96,10226256,163952449.32,-0.37,MBB
2024-08-27,15.89,15.99,15.86,15.93,10104298,160835163.415,-0.19,MBB
2024-08-28,15.96,16.12,15.89,16.09,12101911,193812104.66500002,1.0,MBB
2024-08-29,16.09,16.45,16.09,16.22,22629059,366873619.03749996,0.81,MBB
2024-08-30,16.22,16.32,16.19,16.22,8876382,144130252.725,0.0,MBB
2024-09-04,15.96,16.06,15.89,15.93,15157284,241910252.64,-1.79,MBB
2024-09-05,15.93,16.12,15.6,15.63,16467650,260518223.0,-1.88,MBB
2024-09-06,15.6,15.7,15.5,15.67,14688276,229394150.43,0.26,MBB
2024-09-09,15.6,15.63,15.5,15.63,7772171,121168145.89000002,-0.26,MBB
2024-09-10,15.7,15.8,15.44,15.5,12390070,193408992.7,-0.83,MBB
2024-09-11,15.5,15.7,15.34,15.6,9695952,150626614.32,0.65,MBB
2024-09-12,15.67,15.76,15.63,15.67,5632452,88330928.49000001,0.45,MBB
2024-09-13,15.7,15.7,15.57,15.6,4401090,68844050.325,-0.45,MBB
2024-09-16,15.6,15.83,15.57,15.6,8425036,131851813.4,0.0,MBB
2024-09-17,15.67,15.83,15.53,15.83,8285140,130200975.1,1.47,MBB
2024-09-18,15.86,16.06,15.76,15.93,13562278,215674125.895,0.63,MBB
2024-09-19,15.96,16.02,15.89,15.93,6724783,107260288.85000001,0.0,MBB
2024-09-20,16.02,16.32,16.02,16.15,26339543,424790979.73249996,1.38,MBB
2024-09-23,16.19,16.58,16.19,16.19,18853787,307081055.7625,0.25,MBB
2024-09-24,16.25,16.51,16.19,16.48,17594166,287796570.345,1.79,MBB
2024-09-25,16.58,16.91,16.55,16.81,32066193,535906250.5124999,2.0,MBB
2024-09-26,16.81,16.94,16.64,16.77,26494531,444843175.48999995,-0.24,MBB
2024-09-27,16.77,17.07,16.71,16.77,18148227,305434660.41,0.0,MBB
2024-09-30,16.61,16.84,16.61,16.77,14411218,240775424.73499998,0.0,MBB
2024-10-01,16.81,17.07,16.74,16.74,18779071,316239555.6399999,-0.18,MBB
2024-10-02,16.68,16.87,16.64,16.77,12825388,214696995.11999997,0.18,MBB
2024-10-03,16.74,17.04,16.58,16.64,21005327,351839227.25,-0.78,MBB
2024-10-04,16.64,16.64,16.38,16.38,18609623,307244875.72999996,-1.56,MBB
2024-10-07,16.51,16.58,16.32,16.45,10194444,167851520.46,0.43,MBB
2024-10-08,16.45,16.64,16.38,16.45,11974689,197342874.72,0.0,MBB
2024-10-09,16.51,16.74,16.48,16.71,14344549,238262958.89,1.58,MBB
2024-10-10,16.77,16.94,16.64,16.64,12334844,206577799.89000002,-0.42,MBB
2024-10-11,16.64,16.71,16.55,16.68,6490091,108027564.69500002,0.24,MBB
2024-10-14,16.74,17.04,16.64,16.87,15582469,262136084.75250003,1.14,MBB
2024-10-15,16.94,17.04,16.74,16.74,15422072,260093244.27999997,-0.77,MBB
2024-10-16,16.74,16.74,16.58,16.64,10835121,180675642.67499998,-0.6,MBB
2024-10-17,16.68,16.91,16.55,16.91,11686763,195899364.7875,1.62,MBB
2024-10-18,16.97,17.1,16.77,16.81,18488018,312678604.425,-0.59,MBB
2024-10-21,16.81,16.91,16.68,16.68,9415810,157903133.7,-0.77,MBB
2024-10-22,16.64,16.74,16.42,16.48,20335054,336951844.78000003,-1.2,MBB
2024-10-23,16.48,16.55,16.42,16.48,11640358,191862200.735,0.0,MBB
2024-10-24,16.48,16.58,16.12,16.12,16254860,265360589.50000006,-2.18,MBB
2024-10-25,16.19,16.19,16.02,16.09,10613821,171121329.07250002,-0.19,MBB
2024-10-28,16.15,16.22,16.09,16.19,3876716,62657422.349999994,0.62,MBB
2024-10-29,16.25,16.38,16.22,16.32,5346978,87115639.06499998,0.8,MBB
2024-10-30,16.32,16.42,16.12,16.32,6325256,103070046.52000001,0.0,MBB
2024-10-31,16.32,16.45,16.19,16.35,6666646,108849662.565,0.18,MBB
2024-11-01,16.29,16.35,16.06,16.06,9321746,150919067.74,-1.77,MBB
2024-11-04,16.12,16.15,15.93,15.96,11908780,191016831.2,-0.62,MBB
2024-11-05,16.02,16.06,15.93,15.96,6500785,103963804.1125,0.0,MBB
2024-11-06,16.09,16.25,15.99,16.22,6566597,105968459.08750002,1.63,MBB
2024-11-07,16.32,16.32,16.19,16.19,4726566,76830330.33,-0.18,MBB
2024-11-08,16.22,16.25,15.93,16.02,7688921,123830072.705,-1.05,MBB
2024-11-11,16.02,16.06,15.63,15.86,17150848,272569851.84,-1.0,MBB
2024-11-12,15.86,15.89,15.73,15.73,8820046,139378776.91500002,-0.82,MBB
2024-11-13,15.73,15.83,15.57,15.76,10667661,167722300.0725,0.19,MBB
2024-11-14,15.73,15.73,15.53,15.53,8435438,131845895.94000001,-1.46,MBB
2024-11-15,15.47,15.53,15.34,15.34,11793443,181854891.06000003,-1.22,MBB
2024-11-18,15.34,15.44,15.08,15.27,15036473,229794898.62249997,-0.46,MBB
2024-11-19,15.34,15.4,15.11,15.11,7586844,115623502.56,-1.05,MBB
2024-11-20,15.11,15.47,15.11,15.37,9721576,148399857.64,1.72,MBB
2024-11-21,15.4,15.67,15.27,15.67,6584214,102071777.53500001,1.95,MBB
2024-11-22,15.63,15.8,15.6,15.67,7352281,115247004.67500001,0.0,MBB
2024-11-25,15.67,15.7,15.6,15.63,4812371,75313606.15,-0.26,MBB
2024-11-26,15.7,15.8,15.67,15.73,4441114,69836517.65,0.64,MBB
2024-11-27,15.67,15.83,15.6,15.73,4077646,64049624.545,0.0,MBB
2024-11-28,15.8,15.83,15.67,15.67,6591212,103762154.91000001,-0.38,MBB
2024-11-29,15.7,15.76,15.63,15.76,4342278,68228043.075,0.57,MBB
2024-12-02,15.8,15.86,15.7,15.76,4115214,64938076.919999994,0.0,MBB
2024-12-03,15.76,15.8,15.63,15.63,6582040,103370938.20000002,-0.82,MBB
2024-12-04,15.6,15.67,15.53,15.57,6140161,95740460.3925,-0.38,MBB
2024-12-05,15.57,16.06,15.53,16.02,10565198,166877302.40999997,2.89,MBB
2024-12-06,16.06,16.06,15.89,15.89,6124512,97839079.2,-0.81,MBB
2024-12-09,15.93,16.02,15.83,15.93,5853593,93233102.50750001,0.25,MBB
2024-12-10,15.93,15.99,15.83,15.83,5014521,79705811.295,-0.63,MBB
2024-12-11,15.83,15.93,15.73,15.86,5628536,89141938.89999999,0.19,MBB
2024-12-12,15.93,16.02,15.86,15.86,5753660,91583883.05,0.0,MBB
2024-12-13,15.83,15.89,15.8,15.83,4399601,69678680.83749999,-0.19,MBB
2024-12-16,15.83,15.89,15.67,15.73,5696522,89891117.16000001,-0.63,MBB
2024-12-17,15.7,15.8,15.7,15.76,3871597,60938936.78,0.19,MBB
2024-12-18,15.76,15.8,15.7,15.8,3782528,59631553.92,0.25,MBB
2024-12-19,15.53,15.7,15.53,15.57,10461770,163020531.025,-1.46,MBB
2024-12-20,15.57,15.67,15.53,15.67,4127031,64422953.910000004,0.64,MBB
2024-12-23,15.67,15.76,15.67,15.7,3295172,51734200.4,0.19,MBB
2024-12-24,15.7,15.7,15.57,15.6,3483647,54492948.1975,-0.64,MBB
2024-12-25,15.63,16.19,15.63,15.96,14826477,235036726.6425,2.31,MBB
2024-12-26,15.99,16.25,15.96,16.25,19914942,320879502.975,1.82,MBB
2024-12-27,16.35,16.51,16.32,16.35,16712626,273794595.445,0.62,MBB
2024-12-30,16.42,16.42,16.19,16.19,11072609,180538889.745,-0.98,MBB
2024-12-31,16.19,16.38,16.19,16.38,11247718,183169087.63,1.17,MBB
2025-01-02,16.42,16.61,16.35,16.45,12444481,204805046.0575,0.43,MBB
2025-01-03,16.45,16.45,16.12,16.12,11046882,179898473.37,-2.01,MBB
2025-01-06,16.12,16.25,15.93,15.93,14565302,233882336.865,-1.18,MBB
2025-01-07,16.29,16.29,15.91,16.25,11823684,191366325.54,2.01,MBB
2025-01-08,16.1,16.29,16.1,16.21,6544011,105849377.92500001,-0.25,MBB
2025-01-09,16.21,16.29,16.1,16.14,4376913,70840336.90500002,-0.43,MBB
2025-01-10,16.1,16.14,15.88,15.88,8697452,139159232.0,-1.61,MBB
2025-01-13,15.88,16.14,15.73,16.14,7881659,125889798.3775,1.64,MBB
2025-01-14,16.06,16.14,15.88,15.99,5746837,92049961.64750001,-0.93,MBB
2025-01-15,16.1,16.14,15.99,16.03,4732416,76026263.04,0.25,MBB
2025-01-16,16.14,16.21,16.03,16.06,7336121,118184909.31,0.19,MBB
2025-01-17,16.14,16.14,16.03,16.14,4488697,72324130.41250001,0.5,MBB
2025-01-20,16.14,16.48,16.14,16.4,8246093,134328854.97,1.61,MBB
2025-01-21,16.48,16.55,16.33,16.4,6777334,111419370.95999998,0.0,MBB
2025-01-22,16.48,16.48,16.33,16.36,5967724,97945270.15,-0.24,MBB
2025-01-23,16.44,16.7,16.36,16.66,13744416,227332640.64,1.83,MBB
2025-01-24,16.55,16.85,16.55,16.81,9806966,163678262.54000002,0.9,MBB
2025-02-03,16.55,16.7,16.48,16.55,9099901,150785359.57,-1.55,MBB
2025-02-04,16.66,16.96,16.59,16.85,11068699,185566738.735,1.81,MBB
2025-02-05,16.89,16.93,16.74,16.89,7241696,122113098.80000001,0.24,MBB
2025-02-06,16.93,17.23,16.93,16.96,10769005,183207697.5625,0.41,MBB
2025-02-07,17.04,17.26,16.81,17.08,14206471,242184814.3725,0.71,MBB
2025-02-10,17.04,17.45,16.85,17.19,19351720,331543342.9,0.64,MBB
2025-02-11,17.26,17.26,17.15,17.26,7751017,133569400.45250002,0.41,MBB
2025-02-12,17.26,17.3,17.04,17.04,7197211,123504140.76,-1.27,MBB
2025-02-13,17.15,17.19,16.96,17.19,7467453,127861463.99250002,0.88,MBB
2025-02-14,17.26,17.26,17.11,17.15,8170037,140483786.215,-0.23,MBB
2025-02-17,17.19,17.19,16.96,17.0,8692024,148503230.04000002,-0.87,MBB
2025-02-18,17.0,17.23,16.96,17.04,10092404,172151181.23000002,0.24,MBB
2025-02-19,17.11,17.23,17.04,17.15,9174601,157183851.6325,0.65,MBB
2025-02-20,17.26,17.26,17.15,17.15,10841071,186520626.55499998,0.0,MBB
2025-02-21,17.19,17.38,17.11,17.19,20527352,353429683.06,0.23,MBB
2025-02-24,17.11,17.3,17.11,17.26,13470672,231628205.04,0.41,MBB
2025-02-25,17.3,17.68,17.3,17.56,37713106,658470830.76,1.74,MBB
2025-02-26,17.64,17.68,17.41,17.41,8389715,147113652.525,-0.85,MBB
2025-02-27,17.41,17.45,17.23,17.41,12783117,222106657.875,0.0,MBB
2025-02-28,17.34,17.38,17.23,17.26,11063144,191420049.06000003,-0.86,MBB
2025-03-03,17.26,17.34,17.23,17.34,9204982,159177151.235,0.46,MBB
2025-03-04,17.3,17.71,17.15,17.56,21382284,372693210.12,1.27,MBB
2025-03-05,17.56,18.09,17.49,17.68,30419522,538577637.01,0.68,MBB
2025-03-06,17.79,18.09,17.64,18.09,25984439,465186419.1975,2.32,MBB
2025-03-07,18.2,18.69,18.09,18.39,47494760,871172635.3000001,1.66,MBB
2025-03-10,18.58,18.69,18.35,18.39,19452741,359924340.35249996,0.0,MBB
2025-03-11,18.16,18.61,18.13,18.61,26561696,488137568.23999995,1.2,MBB
2025-03-12,18.69,18.76,18.46,18.46,30983327,576057507.2475001,-0.81,MBB
2025-03-13,18.5,18.54,18.16,18.24,23089053,423915013.08,-1.19,MBB
2025-03-14,18.2,18.35,18.13,18.24,19743519,359924351.36999995,0.0,MBB
2025-03-17,18.31,18.35,18.09,18.24,25621471,467527792.0725,0.0,MBB
2025-03-18,18.31,18.31,17.94,17.94,26639648,482843620.0,-1.64,MBB
2025-03-19,17.94,18.01,17.79,17.9,20405442,365461466.22,-0.22,MBB
2025-03-20,18.01,18.28,17.94,18.2,21162940,383207936.05,1.68,MBB
2025-03-21,18.24,18.39,18.16,18.24,15582503,284497548.5225,0.22,MBB
2025-03-24,18.24,18.31,17.98,18.31,15587493,283848247.53000003,0.38,MBB
2025-03-25,18.39,18.43,18.13,18.16,12754653,233123170.2075,-0.82,MBB
2025-03-26,18.13,18.31,18.01,18.01,18290894,331339544.81000006,-0.83,MBB
2025-03-27,18.01,18.09,17.94,17.94,12437482,223812488.59,-0.39,MBB
2025-03-28,18.01,18.09,17.86,17.94,13049805,234570244.87500003,0.0,MBB
2025-03-31,17.9,18.09,17.86,18.09,18711988,336535104.18,0.84,MBB
2025-04-01,18.13,18.46,18.01,18.46,13935130,254525149.45000002,2.05,MBB
2025-04-02,18.46,18.5,18.28,18.28,9801690,180155062.20000002,-0.98,MBB
2025-04-03,17.71,17.79,17.0,17.0,86335776,1500084108.0,-7.0,MBB
2025-04-04,15.84,16.85,15.84,16.85,73160211,1195803648.7949998,-0.88,MBB
2025-04-08,15.88,16.44,15.69,15.69,64574243,1028344819.775,-6.88,MBB
2025-04-09,14.6,16.06,14.6,15.5,61271116,930708252.04,-1.21,MBB
2025-04-10,16.55,16.55,16.55,16.55,1693323,28024495.650000002,6.77,MBB
2025-04-11,16.89,17.64,16.81,17.6,79003454,1361624529.69,6.34,MBB
2025-04-14,17.64,17.68,17.38,17.6,31710001,557303267.575,0.0,MBB
2025-04-15,17.26,17.56,17.19,17.26,29539120,511543710.6000001,-1.93,MBB
2025-04-16,17.26,17.45,17.08,17.19,21920588,378020540.06,-0.41,MBB
2025-04-17,17.04,17.26,16.96,17.26,21587763,369798380.19,0.41,MBB
2025-04-18,17.34,17.6,17.3,17.45,31582609,550248005.3025,1.1,MBB
2025-04-21,17.64,17.64,17.11,17.23,37166230,646878233.1500001,-1.26,MBB
2025-04-22,17.15,17.38,16.18,17.34,45406456,772477332.6999999,0.64,MBB
2025-04-23,17.6,17.79,17.34,17.56,33877753,595316814.5925001,1.27,MBB
2025-04-24,17.56,17.56,17.3,17.45,18113804,316402871.37,-0.63,MBB
2025-04-25,17.64,17.83,17.49,17.68,40730810,719306104.5999999,1.32,MBB
2025-04-28,17.86,17.9,17.68,17.79,23087071,411123016.8324999,0.62,MBB
2025-04-29,17.79,17.83,17.68,17.68,13189568,234048884.15999997,-0.62,MBB
2025-05-05,17.79,17.83,17.6,17.68,18872745,334519405.125,0.0,MBB
2025-05-06,17.71,17.79,17.64,17.68,22810175,403854148.37499994,0.0,MBB
2025-05-07,17.68,17.71,17.41,17.45,21918418,384942216.125,-1.3,MBB
2025-05-08,17.49,17.71,17.41,17.68,21032695,369597032.8874999,1.32,MBB
2025-05-09,17.79,17.79,17.56,17.64,15047311,266262168.145,-0.23,MBB
2025-05-12,17.56,17.94,17.53,17.86,34720338,615331190.205,1.25,MBB
2025-05-13,18.05,18.39,18.01,18.39,40125235,730680529.35,2.97,MBB
2025-05-14,18.39,18.54,18.28,18.39,29697253,546429455.1999999,0.0,MBB
2025-05-15,18.46,19.1,18.46,18.8,69121003,1292908361.115,2.23,MBB
2025-05-16,18.88,18.88,18.5,18.5,29009278,542183405.8199999,-1.6,MBB
2025-05-19,18.39,18.69,18.28,18.46,25312344,467139308.52,-0.22,MBB
2025-05-20,18.54,18.84,18.39,18.65,31402795,584249000.9749999,1.03,MBB
2025-05-21,18.92,19.18,18.65,18.8,30392876,574045445.4499999,0.8,MBB
2025-05-22,19.03,19.03,18.39,18.5,25780726,483066353.425,-1.6,MBB
2025-05-23,18.69,18.69,18.43,18.5,14510579,269570281.3725,0.0,MBB
2025-05-26,18.54,18.61,18.01,18.61,18266581,336881420.0925,0.59,MBB
2025-05-27,18.76,18.76,18.5,18.58,17962430,334999319.5,-0.16,MBB
2025-05-28,18.65,18.65,18.43,18.46,14371408,266553689.88,-0.65,MBB
2025-05-29,18.58,18.58,18.35,18.39,12778925,236090639.37500003,-0.38,MBB
2025-05-30,18.5,18.5,18.28,18.28,17627858,324176308.62,-0.6,MBB
2025-06-02,18.35,18.54,18.13,18.46,19204786,352791918.81999993,0.98,MBB
2025-06-03,18.5,18.61,18.5,18.54,19261989,357069121.08750004,0.43,MBB
2025-06-04,18.58,18.61,18.39,18.43,13498866,249762768.16499996,-0.59,MBB
2025-06-05,18.43,18.5,18.31,18.31,10007948,184021143.85,-0.65,MBB
2025-06-06,18.28,18.31,18.13,18.13,17986318,327575816.575,-0.98,MBB
2025-06-09,18.13,18.24,18.09,18.2,13058985,237216462.52499998,0.39,MBB
2025-06-10,18.24,18.43,18.09,18.16,12955278,236174717.94,-0.22,MBB
2025-06-11,18.16,18.24,18.13,18.2,6177973,112330994.0725,0.22,MBB
2025-06-12,18.24,18.54,18.24,18.54,22559839,414875439.21000004,1.87,MBB
2025-06-13,18.35,18.76,18.31,18.65,42321432,783687117.06,0.59,MBB
2025-06-16,18.65,18.92,18.61,18.84,21142730,396531901.15,1.02,MBB
2025-06-17,18.95,19.07,18.65,18.76,21997596,414819666.56999993,-0.42,MBB
2025-06-18,18.84,18.99,18.69,18.8,26206737,493472857.71,0.21,MBB
2025-06-19,18.92,18.92,18.73,18.84,15198920,286537639.3,0.21,MBB
2025-06-20,18.92,19.63,18.88,19.37,51194115,982927008.0,2.81,MBB
2025-06-23,19.18,19.59,19.14,19.44,23712231,458535266.9625,0.36,MBB
2025-06-24,19.59,19.82,19.44,19.44,26007899,509039603.17749995,0.0,MBB
2025-06-25,19.52,19.55,19.22,19.22,21022060,407354967.65,-1.13,MBB
2025-06-26,19.29,19.44,19.14,19.44,19460908,376130699.37,1.14,MBB
2025-06-27,19.44,19.59,19.29,19.29,12799667,248345538.9675,-0.77,MBB
2025-06-30,19.33,19.44,19.29,19.37,10737175,207844865.06249997,0.41,MBB
2025-07-01,19.44,19.63,19.37,19.52,22363116,435857130.84,0.77,MBB
2025-07-02,19.55,19.74,19.52,19.55,14011254,274480465.86,0.15,MBB
2025-07-03,19.63,19.78,19.48,19.48,25587555,501324171.33750004,-0.36,MBB
2025-07-04,19.52,19.55,19.4,19.52,14990464,292276571.84,0.21,MBB
2025-07-07,19.59,19.89,19.59,19.82,18605327,366943561.75750005,1.54,MBB
2025-07-08,19.89,20.04,19.78,19.82,16130134,320707389.255,0.0,MBB
2025-07-09,19.93,20.12,19.82,19.97,25302495,505037800.20000005,0.76,MBB
2025-07-10,20.04,20.04,19.82,19.85,14432307,287744120.8125,-0.6,MBB
2025-07-11,19.89,20.19,19.85,20.04,21444775,428734664.1875,0.96,MBB
2025-07-14,20.08,20.19,19.82,20.12,15070355,302198293.6375,0.4,MBB
2025-07-15,20.12,20.34,19.97,19.97,19345488,388844308.8,-0.75,MBB
2025-07-16,19.89,20.08,19.85,20.04,17635098,352084731.57,0.35,MBB
2025-07-17,20.08,20.19,19.93,20.08,17356704,348349049.28000003,0.2,MBB
2025-07-18,20.12,20.45,19.97,20.42,25193195,509910266.8000001,1.69,MBB
2025-07-21,20.49,20.75,20.19,20.23,17973804,366935208.65999997,-0.93,MBB
2025-07-22,20.19,20.38,20.0,20.38,15483549,313348322.8875,0.74,MBB
2025-07-23,20.42,20.72,20.34,20.57,27210803,558161596.5375,0.93,MBB
2025-07-24,20.68,21.35,20.68,21.32,40043004,841203406.53,3.65,MBB
2025-07-25,21.39,21.65,21.32,21.35,18127844,388434377.31000006,0.14,MBB
2025-07-28,21.35,21.58,21.28,21.58,24925179,534582776.6025,1.08,MBB
2025-07-29,21.62,21.65,20.15,20.15,49034939,1024462463.0574999,-6.63,MBB
2025-07-30,20.42,20.9,20.15,20.57,32132915,659046086.65,2.08,MBB
2025-07-31,20.75,20.87,20.23,20.6,24990626,515119278.42500013,0.15,MBB
2025-08-01,20.6,20.75,20.3,20.38,17908297,367254400.7275,-1.07,MBB
2025-08-04,20.34,20.87,20.3,20.87,21261998,437890848.81000006,2.4,MBB
2025-08-05,21.69,22.29,20.75,22.29,71196478,1548879378.89,6.8,MBB
2025-08-06,22.89,23.23,22.67,22.97,30420625,697849137.5,3.05,MBB
2025-08-07,23.19,23.23,22.78,23.08,27017474,623293125.1800001,0.48,MBB
2025-08-08,23.23,23.27,22.78,22.93,25628530,590801687.825,-0.65,MBB
2025-08-11,23.12,24.36,23.04,23.87,48711115,1149460536.2125,4.1,MBB
2025-08-12,24.24,24.32,23.76,24.32,56680478,1369400348.4800003,1.89,MBB
2025-08-13,25.4,25.8,24.7,25.8,79742535,2027453952.375,6.09,MBB
2025-08-14,27.6,27.6,27.6,27.6,40356994,1113853034.4,6.98,MBB
2025-08-15,29.5,29.5,27.7,28.25,117609377,3379799471.5375,2.36,MBB
2025-08-18,28.55,28.6,27.65,27.8,51109955,1438745233.25,-1.59,MBB
2025-08-19,28.35,29.4,27.9,28.2,54061803,1538734067.8875,1.44,MBB
2025-08-20,28.2,28.3,26.85,27.8,77487429,2153181933.3374996,-1.42,MBB
2025-08-21,28.05,28.7,27.75,28.2,57200998,1611638118.65,1.44,MBB
2025-08-22,27.75,28.0,26.9,26.9,72987402,1998942472.275,-4.61,MBB
2025-08-25,27.15,27.3,25.8,26.2,56269717,1497477843.6625001,-2.6,MBB
2025-08-26,26.2,27.6,26.1,27.55,40433700,1086150266.25,5.15,MBB
2025-08-27,28.2,28.25,27.4,27.4,39077600,1086845750.0,-0.54,MBB
2025-08-28,27.4,27.55,26.7,27.2,32467000,883508237.5000001,-0.73,MBB
2025-08-29,27.45,28.2,27.2,27.75,55715700,1540539105.0,2.02,MBB
2025-09-03,27.8,28.8,27.5,28.45,46653600,1312715670.0,2.52,MBB
2025-09-04,28.45,28.6,28.1,28.25,28054200,795336570.0,-0.7,MBB
2025-09-05,28.5,28.65,27.4,27.4,66550600,1862584917.4999998,-3.01,MBB
2025-09-08,27.2,27.25,26.7,26.7,62869000,1695105412.5000002,-2.55,MBB
2025-09-09,26.7,27.0,26.3,26.65,32840700,875615163.75,-0.19,MBB
2025-09-10,27.0,27.55,26.8,26.95,28898300,782421472.5,1.13,MBB
2025-09-11,26.8,26.95,26.05,26.7,31166200,829800075.0,-0.93,MBB
2025-09-12,26.9,27.0,26.6,26.6,19231800,514931445.0,-0.37,MBB
2025-09-15,26.75,26.85,26.55,26.85,21483300,574678275.0,0.94,MBB
2025-09-16,27.1,27.85,27.05,27.5,51366800,1406166150.0,2.42,MBB
2025-09-17,27.4,27.55,27.0,27.0,15819100,430872736.25,-1.82,MBB
2025-09-18,26.95,27.1,26.6,26.8,17716200,475901422.5,-0.74,MBB
2025-09-19,26.95,26.95,26.5,26.65,14481700,387566496.25000006,-0.56,MBB
2025-09-22,26.55,26.6,26.1,26.15,26372700,694920645.0,-1.88,MBB
2025-09-23,26.45,26.55,26.15,26.35,10100400,266398050.0,0.76,MBB
2025-09-24,26.35,26.8,25.9,26.8,22752100,602077446.25,1.71,MBB
2025-09-25,27.0,27.0,26.4,26.55,15489700,414155853.75,-0.93,MBB
2025-09-26,26.5,26.7,26.25,26.25,12945900,342095407.5,-1.13,MBB
2025-09-29,26.25,26.35,26.1,26.15,16253000,426031762.5,-0.38,MBB
2025-09-30,26.2,26.6,26.05,26.2,19759800,518941747.5,0.19,MBB
2025-10-01,26.25,26.6,26.15,26.4,11544600,304200210.0,0.76,MBB
2025-10-02,26.5,27.35,26.45,26.8,44086100,1180405327.5,1.52,MBB
2025-10-03,26.7,26.8,26.4,26.55,14509500,386134068.75,-0.93,MBB
2025-10-06,26.95,27.5,26.65,27.35,38982400,1056910319.9999999,3.01,MBB
2025-10-07,27.5,27.55,26.85,26.85,22188300,603244406.25,-1.83,MBB
2025-10-08,27.2,27.3,26.85,26.85,32173000,870279649.9999999,0.0,MBB
2025-10-09,27.0,27.4,26.85,27.35,38667700,1049828055.0,1.86,MBB
2025-10-10,27.4,27.75,27.2,27.45,56780900,1558635705.0,0.37,MBB
2025-10-13,27.15,27.4,27.0,27.35,46449900,1264598527.5,-0.36,MBB
2025-10-14,27.5,27.7,27.05,27.05,49401300,1349890522.5,-1.1,MBB
2025-10-15,27.15,27.65,27.1,27.25,31486300,859182411.25,0.74,MBB
2025-10-16,27.3,27.55,27.15,27.2,26482800,722980440.0,-0.18,MBB
2025-10-17,27.25,27.8,27.1,27.1,43529100,1188888543.75,-0.37,MBB
2025-10-20,26.95,27.1,25.25,25.25,74530200,1948033102.5,-6.83,MBB
2025-10-21,25.35,26.0,24.8,25.3,51668400,1310439795.0,0.2,MBB
2025-10-22,25.6,25.65,24.8,25.45,29596300,751006112.5,0.59,MBB
2025-10-23,25.5,25.7,25.2,25.2,19904800,505581920.00000006,-0.98,MBB
2025-10-24,25.15,25.15,24.35,24.4,46363100,1148066263.7500002,-3.17,MBB
2025-10-27,24.55,24.65,23.8,23.8,52326000,1266289200.0,-2.46,MBB
2025-10-28,23.8,24.0,23.15,24.0,49519800,1175476252.4999998,0.84,MBB
2025-10-29,24.2,24.6,24.05,24.35,24107400,585809819.9999999,1.46,MBB
2025-10-30,24.4,24.4,23.85,23.95,24498600,591641190.0,-1.64,MBB
2025-10-31,23.8,24.1,23.6,23.6,19849200,471914730.0,-1.46,MBB
2025-11-03,23.7,24.0,23.1,23.1,29961200,703339170.0,-2.12,MBB
2025-11-04,23.5,24.35,23.2,24.0,38226500,908357206.25,3.9,MBB
2025-11-05,24.0,24.1,23.8,23.9,12417500,297399125.00000006,-0.42,MBB
2025-11-06,24.0,24.1,23.6,23.7,10717900,255621915.00000003,-0.84,MBB
2025-11-07,23.75,23.75,23.15,23.3,21326700,500910866.25,-1.69,MBB
2025-11-10,23.3,23.6,23.05,23.1,17025200,396048715.00000006,-0.86,MBB
2025-11-11,23.15,23.35,23.0,23.2,15211100,352517242.5,0.43,MBB
2025-11-12,23.35,23.8,23.2,23.7,17528300,412134153.75000006,2.16,MBB
2025-11-13,23.75,23.8,23.5,23.5,19631300,464034853.75,-0.84,MBB
2025-11-14,23.45,23.65,23.3,23.5,16560800,388764779.99999994,0.0,MBB
2025-11-17,23.6,23.95,23.6,23.8,16843400,399820207.5,1.28,MBB
2025-11-18,23.8,23.95,23.7,23.7,19492900,463687358.75,-0.42,MBB
2025-11-19,23.75,23.8,23.4,23.5,16581700,391535391.24999994,-0.84,MBB
2025-11-20,23.7,23.7,23.3,23.35,13622300,320294328.75000006,-0.64,MBB
2025-11-21,23.25,23.25,23.0,23.2,26669000,618054075.0,-0.64,MBB
2025-11-24,23.25,23.4,23.05,23.15,10531000,244450837.49999997,-0.22,MBB
2025-11-25,23.2,23.3,22.8,22.85,18502700,426255951.25,-1.3,MBB
2025-11-26,22.9,23.45,22.85,23.25,21635300,500045871.24999994,1.75,MBB
2025-11-27,23.35,23.65,23.3,23.5,22892300,536824435.0,1.08,MBB
2025-11-28,23.5,23.5,23.25,23.25,11759400,274875975.0,-1.06,MBB
2025-12-01,23.3,23.4,23.2,23.2,7796300,181458882.50000003,-0.22,MBB
2025-12-02,23.2,23.6,23.0,23.55,19166400,447295860.0,1.51,MBB
2025-12-03,23.55,24.6,23.55,24.55,56674900,1363739781.25,4.25,MBB
2025-12-04,24.8,26.0,24.8,25.7,80906200,2048949515.0,4.68,MBB
2025-12-05,25.8,25.8,25.1,25.15,29444500,749730581.25,-2.14,MBB
2025-12-08,25.0,25.55,24.85,25.3,22616800,569377940.0,0.6,MBB
2025-12-09,25.05,25.2,24.35,24.7,34378900,853456192.5,-2.37,MBB
2025-12-10,24.7,25.45,24.6,25.15,25865300,645985867.5,1.82,MBB
2025-12-11,25.25,25.3,24.7,24.85,15190600,380144765.0,-1.19,MBB
2025-12-12,24.9,24.95,24.0,24.0,21849200,534486054.99999994,-3.42,MBB
2025-12-15,24.0,24.2,23.65,23.75,16023100,382952090.0,-1.04,MBB
2025-12-16,23.85,24.75,23.5,24.45,21422000,517073525.0,2.95,MBB
2025-12-17,24.55,24.7,24.35,24.4,9524600,233352700.0,-0.2,MBB
2025-12-18,24.3,24.7,24.25,24.65,12957300,317129917.5,1.02,MBB
2025-12-19,24.65,24.7,24.5,24.7,10343600,254840445.0,0.2,MBB
2025-12-22,24.85,25.4,24.65,25.25,26664100,667602403.75,2.23,MBB
2025-12-23,25.35,25.65,24.9,25.1,21996200,555404050.0,-0.59,MBB
2025-12-24,25.1,25.55,24.95,25.3,24794700,625446307.5,0.8,MBB
2025-12-25,25.25,25.55,25.0,25.0,17926700,451752840.0,-1.19,MBB
2025-12-26,24.7,25.0,24.2,24.85,24369500,601622031.25,-0.6,MBB
2025-12-29,24.85,25.0,24.7,24.85,11448200,284487770.0,0.0,MBB
2025-12-30,24.9,25.2,24.85,25.0,12056900,301271788.74999994,0.6,MBB
2025-12-31,25.0,25.3,24.95,25.3,23824800,598895910.0,1.2,MBB
2026-01-05,25.35,25.75,24.0,25.35,36858500,925609081.2499999,0.2,MBB
2026-01-06,25.45,26.75,25.0,26.65,72144100,1873041196.25,5.13,MBB
2026-01-07,26.75,26.85,26.45,26.7,33897900,904650206.25,0.19,MBB
2026-01-08,26.75,27.15,26.5,26.6,47534900,1271558575.0,-0.37,MBB
2026-01-09,26.75,27.7,26.7,27.3,66065300,1791195446.25,2.63,MBB
2026-01-12,27.55,28.2,27.55,28.2,56968300,1587991362.5,3.3,MBB
2026-01-13,28.25,28.3,27.45,27.55,45769000,1276382987.5,-2.3,MBB
2026-01-14,27.6,27.95,26.85,27.15,45126300,1235896541.2500002,-1.45,MBB
2026-01-15,27.05,27.55,26.8,27.25,34596800,939735580.0,0.37,MBB
2026-01-16,27.4,27.7,27.05,27.05,20359500,555814350.0,-0.73,MBB
2026-01-19,27.2,27.6,27.15,27.5,27218600,744768942.4999999,1.66,MBB
2026-01-20,27.75,28.0,27.1,27.4,28109000,774754312.5,-0.36,MBB
2026-01-21,27.3,27.5,26.9,27.0,27066700,735537572.4999999,-1.46,MBB
2026-01-22,27.15,27.45,26.9,26.95,17506700,474650403.75,-0.19,MBB
2026-01-23,26.95,27.1,26.65,26.95,23036800,619977880.0,0.0,MBB
2026-01-26,26.75,26.85,26.0,26.1,31708000,837883899.9999999,-3.15,MBB
2021-10-25,61.6,62.46,61.6,61.79,926200,57297047.5,,MWG
2021-10-26,61.6,61.6,61.07,61.6,992900,61031080.75,-0.31,MWG
2021-10-27,61.6,63.95,61.6,63.52,2063400,129308119.50000001,3.12,MWG
2021-10-28,63.18,63.76,61.84,63.52,1189400,75021405.0,0.0,MWG
2021-10-29,63.28,63.47,62.99,63.23,1344400,85023217.0,-0.46,MWG
2021-11-01,63.28,63.42,62.08,62.56,1140200,71644467.0,-1.06,MWG
2021-11-02,61.84,62.51,61.84,62.03,866800,53789274.0,-0.85,MWG
2021-11-03,62.03,62.56,61.35,61.98,1405000,87081900.0,-0.08,MWG
2021-11-04,61.84,62.85,61.6,62.51,950100,59096219.99999999,0.86,MWG
2021-11-05,64.0,64.0,63.04,63.52,1635800,104102312.0,1.62,MWG
2021-11-08,63.52,64.0,63.33,63.33,1126300,71570733.5,-0.3,MWG
2021-11-09,63.42,63.52,62.56,62.56,1048900,66096433.5,-1.22,MWG
2021-11-10,62.56,63.28,62.32,63.28,765400,48113044.0,1.15,MWG
2021-11-11,63.28,65.44,62.8,64.96,4441400,284782567.99999994,2.65,MWG
2021-11-12,65.44,65.44,64.43,65.44,1184800,77234150.0,0.74,MWG
2021-11-15,65.59,67.32,65.59,67.08,2631500,174718442.5,2.51,MWG
2021-11-16,66.41,66.89,65.44,66.36,1490600,98789515.00000001,-1.07,MWG
2021-11-17,66.26,66.41,65.54,66.36,862200,57028063.50000001,0.0,MWG
2021-11-18,66.55,68.09,65.83,66.89,2132400,142529615.99999997,0.8,MWG
2021-11-19,67.37,67.85,65.44,66.89,1378000,92170975.0,0.0,MWG
2021-11-22,67.37,67.56,66.41,66.7,1115100,74722851.0,-0.28,MWG
2021-11-23,66.7,69.29,66.46,68.81,1926200,130625253.0,3.16,MWG
2021-11-24,68.81,69.29,68.0,69.29,1487500,102410656.25000001,0.7,MWG
2021-11-25,69.34,69.78,68.57,69.78,845700,58664094.75000001,0.71,MWG
2021-11-26,69.68,70.02,68.09,68.09,1262400,87067728.0,-2.42,MWG
2021-11-29,66.84,67.71,66.12,66.17,2370000,158102700.00000003,-2.82,MWG
2021-11-30,66.65,67.32,65.88,66.84,1089100,72613019.75,1.01,MWG
2021-12-01,65.69,67.37,65.49,66.84,1496400,99282399.0,0.0,MWG
2021-12-02,66.79,66.79,65.83,65.93,615900,40855726.50000001,-1.36,MWG
2021-12-03,65.59,65.93,64.24,64.24,1052100,68386500.0,-2.56,MWG
2021-12-06,64.24,64.24,61.07,63.23,1673200,105737873.99999999,-1.57,MWG
2021-12-07,63.23,64.24,63.23,64.24,663600,42294546.0,1.6,MWG
2021-12-08,64.29,64.96,64.0,64.43,688700,44366054.0,0.3,MWG
2021-12-09,64.43,64.96,64.24,64.48,692300,44672388.25,0.08,MWG
2021-12-10,64.05,64.92,64.0,64.53,707100,45519562.5,0.08,MWG
2021-12-13,64.67,64.92,64.48,64.92,645900,41820410.25,0.6,MWG
2021-12-14,64.82,65.44,64.24,65.16,664800,43155491.99999999,0.37,MWG
2021-12-15,65.16,65.44,64.48,65.4,601100,39143632.0,0.37,MWG
2021-12-16,65.44,65.44,64.29,64.29,809500,52508217.50000001,-1.7,MWG
2021-12-17,64.29,64.96,64.05,64.72,735100,47417625.5,0.67,MWG
2021-12-20,64.24,64.77,63.76,64.0,792900,50898233.25,-1.11,MWG
2021-12-21,64.0,64.0,63.57,64.0,473600,30259488.0,0.0,MWG
2021-12-22,64.29,65.93,64.19,64.87,1300200,84278964.00000001,1.36,MWG
2021-12-23,64.87,65.35,63.42,64.29,933200,60175069.0,-0.89,MWG
2021-12-24,64.29,64.77,63.76,64.77,560900,36120557.75,0.75,MWG
2021-12-27,64.82,65.16,64.0,64.92,723100,46802647.49999999,0.23,MWG
2021-12-28,65.2,65.35,64.05,65.35,745000,48415687.50000001,0.66,MWG
2021-12-29,64.77,65.44,64.53,64.67,637000,41311042.49999999,-1.04,MWG
2021-12-30,64.72,65.16,64.48,64.63,832700,53915243.25,-0.06,MWG
2021-12-31,64.63,65.4,64.19,65.4,1128900,73271254.5,1.19,MWG
2022-01-04,65.4,66.98,64.92,66.31,1327900,87511929.75,1.39,MWG
2022-01-05,66.31,67.03,65.97,65.97,1178700,78171383.99999999,-0.51,MWG
2022-01-06,65.97,66.79,65.69,66.17,771100,51012120.5,0.3,MWG
2022-01-07,66.17,66.17,65.2,65.2,921200,60509022.0,-1.47,MWG
2022-01-10,65.2,65.2,64.0,64.0,927000,59884199.99999999,-1.84,MWG
2022-01-11,64.0,64.72,63.38,63.42,773400,49404792.0,-0.91,MWG
2022-01-12,63.42,65.44,62.56,65.44,928600,59630049.0,3.19,MWG
2022-01-13,65.69,65.69,63.52,65.2,925000,60148125.00000001,-0.37,MWG
2022-01-14,64.96,64.96,64.1,64.48,468400,30270350.0,-1.1,MWG
2022-01-17,64.0,64.43,62.56,62.56,817400,51812942.5,-2.98,MWG
2022-01-18,62.08,63.52,61.88,62.61,816200,51030864.49999999,0.08,MWG
2022-01-19,62.65,64.48,62.56,64.24,954800,60613091.0,2.6,MWG
2022-01-20,64.0,64.48,63.57,64.48,896900,57520439.25000001,0.37,MWG
2022-01-21,64.48,64.48,63.18,64.1,655100,41965706.0,-0.59,MWG
2022-01-24,63.62,64.1,62.51,62.51,867600,54819305.99999999,-2.48,MWG
2022-01-25,62.46,63.04,61.4,63.04,802500,50144212.5,0.85,MWG
2022-01-26,63.04,63.47,62.08,63.47,954300,60135214.49999999,0.68,MWG
2022-01-27,62.99,63.66,62.17,63.28,530600,33441065.0,-0.3,MWG
2022-01-28,63.18,63.76,62.41,63.76,716300,45325673.25,0.76,MWG
2022-02-07,64.0,65.3,64.0,64.43,932400,60076863.00000001,1.05,MWG
2022-02-08,64.43,65.83,64.43,65.59,1450000,94351499.99999999,1.8,MWG
2022-02-09,65.59,66.17,65.44,65.93,1207000,79399477.5,0.52,MWG
2022-02-10,65.93,66.02,64.72,65.59,902700,59185525.5,-0.52,MWG
2022-02-11,64.96,65.44,64.96,65.11,541500,35261126.24999999,-0.73,MWG
2022-02-14,64.43,64.96,63.52,63.52,957300,61370109.75,-2.44,MWG
2022-02-15,63.86,64.43,63.28,64.15,572400,36593532.00000001,0.99,MWG
2022-02-16,64.58,64.58,63.33,63.95,562000,36029820.0,-0.31,MWG
2022-02-17,63.52,64.72,63.47,64.72,1031400,66120475.5,1.2,MWG
2022-02-18,63.57,64.48,63.57,64.48,467800,29950895.000000004,-0.37,MWG
2022-02-21,63.76,64.92,63.76,64.43,612100,39307531.75,-0.08,MWG
2022-02-22,64.0,66.98,63.71,66.26,3272600,213496242.50000003,2.84,MWG
2022-02-23,66.26,67.66,65.88,66.31,1609600,107082664.0,0.08,MWG
2022-02-24,65.93,66.26,65.2,65.83,1174200,77268230.99999999,-0.72,MWG
2022-02-25,65.88,67.27,65.44,66.21,2690300,178097859.99999997,0.58,MWG
2022-02-28,65.69,66.41,65.2,65.44,1802000,118364370.0,-1.16,MWG
2022-03-01,65.88,65.93,65.01,65.44,1210200,79346763.0,0.0,MWG
2022-03-02,65.35,65.35,64.48,64.72,1670200,108521244.99999999,-1.1,MWG
2022-03-03,64.96,65.69,64.29,65.69,1057800,68923603.5,1.5,MWG
2022-03-04,65.69,65.73,64.77,65.35,1073200,70171181.99999999,-0.52,MWG
2022-03-07,64.72,64.96,64.48,64.58,1144500,74031982.5,-1.18,MWG
2022-03-08,64.48,64.72,63.71,64.58,1996900,128545445.25,0.0,MWG
2022-03-09,64.53,64.53,63.76,64.39,1148900,73877142.25,-0.29,MWG
2022-03-10,64.48,64.48,63.81,64.24,883000,56734957.5,-0.23,MWG
2022-03-11,64.19,64.19,63.52,64.0,653000,41775675.0,-0.37,MWG
2022-03-14,63.57,63.9,62.32,63.38,1226700,77640909.75,-0.97,MWG
2022-03-15,62.89,63.23,62.08,63.23,1005300,63190644.74999999,-0.24,MWG
2022-03-16,63.14,63.52,62.56,63.23,1054600,66558442.5,0.0,MWG
2022-03-17,63.42,63.52,62.94,62.94,691400,43699937.0,-0.46,MWG
2022-03-18,62.94,63.42,62.94,63.33,791100,49963898.25,0.62,MWG
2022-03-21,63.52,64.92,63.28,64.92,921700,59136272.0,2.51,MWG
2022-03-22,64.96,65.44,64.29,65.06,1046000,67924625.0,0.22,MWG
2022-03-23,64.82,65.64,64.77,64.96,794300,51667229.249999985,-0.15,MWG
2022-03-24,64.96,64.96,64.0,64.48,913200,58992719.99999999,-0.74,MWG
2022-03-25,64.82,67.56,64.34,66.84,3782700,249242103.0,3.66,MWG
2022-03-28,66.98,69.34,66.84,69.29,3833100,261082023.75,3.67,MWG
2022-03-29,70.02,71.84,69.29,70.5,2341100,164842703.75000003,1.75,MWG
2022-03-30,70.02,70.69,67.42,69.49,1692600,117474903.0,-1.43,MWG
2022-03-31,69.29,71.46,68.57,70.16,1798700,125675169.00000001,0.96,MWG
2022-04-01,70.98,75.07,70.79,75.07,4130400,301426266.0,7.0,MWG
2022-04-04,76.27,76.37,74.59,74.59,1401900,105780364.5,-0.64,MWG
2022-04-05,73.87,75.36,73.63,74.68,1260100,93732538.5,0.12,MWG
2022-04-06,74.11,77.96,73.82,76.42,2980900,225288969.75,2.33,MWG
2022-04-07,76.9,77.04,73.91,74.59,3100900,234459049.0,-2.39,MWG
2022-04-08,74.59,74.59,72.18,72.18,2207100,161968033.5,-3.23,MWG
2022-04-12,72.18,73.48,70.26,73.48,2644500,191329575.00000003,1.8,MWG
2022-04-13,72.66,75.55,72.42,75.17,3406000,251873700.0,2.3,MWG
2022-04-14,75.17,78.34,74.59,76.75,2925900,222990153.75000003,2.1,MWG
2022-04-15,75.79,77.91,75.65,77.09,2339800,179252078.0,0.44,MWG
2022-04-18,77.48,77.96,76.56,77.09,2616900,202214405.25000003,0.0,MWG
2022-04-19,76.85,77.52,74.59,75.07,3285000,249684637.49999997,-2.62,MWG
2022-04-20,74.64,76.71,74.01,75.07,1900700,142756825.25,0.0,MWG
2022-04-21,74.2,75.79,73.96,74.83,2304500,172134627.49999997,-0.32,MWG
2022-04-22,75.36,75.55,69.82,74.97,4049300,299344502.5,0.19,MWG
2022-04-25,74.11,74.73,69.73,69.73,3711100,267477532.5,-6.99,MWG
2022-04-26,67.85,72.61,66.89,71.6,2718900,189609288.74999994,2.68,MWG
2022-04-27,70.26,70.98,68.81,70.83,1718600,120680092.0,-1.08,MWG
2022-04-28,70.98,71.7,69.68,69.78,1526100,107643463.5,-1.48,MWG
2022-04-29,69.87,72.18,69.87,71.8,1739800,123404014.00000001,2.89,MWG
2022-05-04,72.18,72.9,71.46,71.94,1151100,83017332.0,0.19,MWG
2022-05-05,72.42,72.42,69.82,71.89,1168700,83722746.25,-0.07,MWG
2022-05-06,70.5,71.65,70.31,70.55,1085500,76801838.75,-1.86,MWG
2022-05-09,69.39,69.44,65.64,65.64,2693800,181905579.49999997,-6.96,MWG
2022-05-10,64.96,67.42,64.0,67.42,1818800,119949860.0,2.71,MWG
2022-05-11,67.47,67.85,66.02,67.85,1167000,78536182.49999999,0.64,MWG
2022-05-12,67.32,67.32,64.67,64.67,1705600,112561072.00000001,-4.69,MWG
2022-05-13,64.67,65.01,60.2,60.2,2746800,171729936.0,-6.91,MWG
2022-05-16,63.76,63.76,58.32,59.19,1334500,81748133.75,-1.68,MWG
2022-05-17,60.1,63.33,58.71,63.33,1055800,64791806.50000001,6.99,MWG
2022-05-18,63.38,64.34,62.46,64.24,805600,51240188.0,1.44,MWG
2022-05-19,62.56,64.24,62.22,64.0,839200,53083595.99999999,-0.37,MWG
2022-05-20,63.76,65.35,63.52,64.48,869200,55870003.0,0.75,MWG
2022-05-23,64.96,64.96,62.56,62.94,542100,34615795.5,-2.39,MWG
2022-05-24,62.99,64.0,62.46,64.0,577700,36604516.25,1.68,MWG
2022-05-25,64.67,68.09,64.48,66.89,1558000,102878635.0,4.52,MWG
2022-05-26,67.37,67.61,65.44,66.89,716100,47855172.75,0.0,MWG
2022-05-27,66.98,70.69,66.98,70.59,2550700,175513667.0,5.53,MWG
2022-05-30,70.59,70.98,69.01,69.87,1262200,88495997.5,-1.02,MWG
2022-05-31,69.87,69.87,68.81,69.73,739500,51447015.00000001,-0.2,MWG
2022-06-01,69.73,70.74,69.29,70.02,1058700,74050771.5,0.42,MWG
2022-06-02,70.5,72.42,70.02,71.08,1806000,128235029.99999999,1.51,MWG
2022-06-03,71.08,74.25,71.08,73.72,1668100,120991463.25,3.71,MWG
2022-06-06,74.11,75.31,74.11,74.44,1887900,140634390.75,0.98,MWG
2022-06-07,74.59,74.59,72.17,74.11,1845100,136288311.50000003,-0.44,MWG
2022-06-08,74.74,76.48,74.3,74.3,2076800,155666544.0,0.26,MWG
2022-06-09,74.3,75.08,73.28,74.01,1131100,83890859.25,-0.39,MWG
2022-06-10,74.59,75.08,72.65,72.65,1940500,143097321.25,-1.84,MWG
2022-06-13,70.23,71.44,67.81,67.81,3229000,223842352.50000003,-6.66,MWG
2022-06-14,67.08,69.89,66.84,69.51,1606100,109744813.0,2.51,MWG
2022-06-15,70.23,71.54,69.75,71.54,2560200,181172553.0,2.92,MWG
2022-06-16,76.53,76.53,75.17,76.53,6038900,460103791.0,6.98,MWG
2022-06-17,76.53,76.53,73.91,75.27,3500500,264497780.0,-1.65,MWG
2022-06-20,75.56,75.56,71.3,71.59,4483400,329541108.5,-4.89,MWG
2022-06-21,72.65,73.43,68.78,71.2,3368300,240883974.5,-0.54,MWG
2022-06-22,73.24,73.24,67.04,67.62,3815800,268193503.0,-5.03,MWG
2022-06-23,67.81,71.2,67.62,70.23,4908000,339707220.0,3.86,MWG
2022-06-24,71.2,71.2,69.17,69.65,2716400,190976502.00000003,-0.83,MWG
2022-06-27,69.46,70.23,68.88,69.26,3160200,219499591.5,-0.56,MWG
2022-06-28,68.78,70.62,68.78,70.52,4121400,287158545.0,1.82,MWG
2022-06-29,70.52,71.69,68.88,70.72,3154200,222221275.49999997,0.28,MWG
2022-06-30,70.81,70.81,68.97,69.26,2401100,167986958.75,-2.06,MWG
2022-07-01,69.36,69.36,66.65,68.1,3285200,224600911.00000003,-1.67,MWG
2022-07-04,67.81,67.91,64.52,65.68,5181500,344466120.0,-3.55,MWG
2022-07-05,65.68,65.68,62.0,63.45,3983400,255744238.5,-3.4,MWG
2022-07-06,63.45,64.23,62.0,62.0,2398000,150882160.0,-2.29,MWG
2022-07-07,62.1,62.97,61.9,62.0,1590000,98965575.0,0.0,MWG
2022-07-08,62.68,64.42,62.39,62.97,2586800,163265882.0,1.56,MWG
2022-07-11,62.77,62.87,62.0,62.48,1370100,85672352.99999999,-0.78,MWG
2022-07-12,62.77,62.77,62.0,62.39,1606300,100365639.75,-0.14,MWG
2022-07-13,62.0,62.19,59.96,61.61,3099000,190402560.0,-1.25,MWG
2022-07-14,60.93,62.0,60.35,60.64,2134700,130174006.00000001,-1.57,MWG
2022-07-15,60.84,61.22,59.58,59.58,3080300,185757491.49999997,-1.75,MWG
2022-07-18,59.58,60.93,58.32,59.09,2540800,151126784.0,-0.82,MWG
2022-07-19,59.29,59.29,57.64,58.12,2118000,124083030.0,-1.64,MWG
2022-07-20,57.35,61.03,56.38,59.29,7377800,431693522.49999994,2.01,MWG
2022-07-21,59.29,62.48,59.29,62.1,5004300,304211397.0,4.74,MWG
2022-07-22,62.87,64.71,62.19,62.48,5454700,343987018.74999994,0.61,MWG
2022-07-25,62.77,63.74,60.74,61.32,4019200,249763136.0,-1.86,MWG
2022-07-26,61.9,61.9,60.84,61.03,1808800,111091974.0,-0.47,MWG
2022-07-27,58.22,61.03,58.22,60.16,1866300,110872217.25,-1.43,MWG
2022-07-28,61.03,61.03,60.06,60.06,1950500,118093022.5,-0.17,MWG
2022-07-29,60.45,60.45,59.09,59.09,3375000,201723750.0,-1.62,MWG
2022-08-01,59.09,59.96,58.12,59.38,3256100,192557613.75,0.49,MWG
2022-08-02,59.87,60.55,59.38,60.06,2121500,127215747.49999999,1.15,MWG
2022-08-03,60.06,60.25,59.38,59.87,2660300,159325367.0,-0.32,MWG
2022-08-04,60.25,61.03,60.16,60.74,4344000,263007480.0,1.45,MWG
2022-08-05,60.93,61.51,60.64,60.74,2712000,165309960.0,0.0,MWG
2022-08-08,60.74,60.93,60.35,60.93,2490100,151242448.75,0.31,MWG
2022-08-09,61.13,61.61,60.93,61.32,2806100,171866609.75,0.64,MWG
2022-08-10,61.32,62.29,61.03,61.61,1974900,121579781.25,0.47,MWG
2022-08-11,62.0,62.19,60.55,61.03,2719100,167068301.75,-0.94,MWG
2022-08-12,60.93,61.71,60.25,61.03,2419300,147528914.0,0.0,MWG
2022-08-15,61.32,62.97,61.03,62.97,4433600,275204636.0,3.18,MWG
2022-08-16,62.97,64.9,62.97,63.94,3910700,249092036.5,1.54,MWG
2022-08-17,63.94,64.32,62.97,62.97,2518800,160069740.0,-1.52,MWG
2022-08-18,62.97,63.74,61.9,62.48,4073800,255722610.5,-0.78,MWG
2022-08-19,62.48,63.35,61.13,62.1,2276400,141740046.0,-0.61,MWG
2022-08-22,62.58,64.81,62.48,64.42,5855600,372255131.00000006,3.74,MWG
2022-08-23,63.84,65.68,63.84,64.81,4014500,259105866.25000003,0.61,MWG
2022-08-24,64.81,65.1,64.23,64.71,2219300,143616451.24999997,-0.15,MWG
2022-08-25,65.58,66.55,65.19,66.26,5153200,339570114.0,2.4,MWG
2022-08-26,66.55,70.81,66.55,69.94,10847500,742646968.7500001,5.55,MWG
2022-08-29,69.55,71.69,68.49,71.69,7689600,541001808.0,2.5,MWG
2022-08-30,72.17,72.65,70.62,71.01,4227200,302720360.0,-0.95,MWG
2022-08-31,70.23,71.69,70.23,71.69,4620000,327835200.00000006,0.96,MWG
2022-09-05,71.59,71.59,70.23,70.23,2694200,191045722.00000003,-2.04,MWG
2022-09-06,70.33,71.01,70.14,70.62,2599300,183315632.5,0.56,MWG
2022-09-07,70.33,70.52,68.39,68.49,5672100,393828083.25,-3.02,MWG
2022-09-08,69.26,70.04,68.29,69.26,3748300,259429213.75000003,1.12,MWG
2022-09-09,69.75,70.14,68.59,69.75,2784800,193703726.0,0.71,MWG
2022-09-12,69.94,73.04,69.84,71.69,7354133,523081094.9575,2.78,MWG
2022-09-13,71.69,72.07,71.01,71.78,1960520,140446751.49999997,0.13,MWG
2022-09-14,70.43,71.59,70.33,71.39,3706738,262937460.03,-0.54,MWG
2022-09-15,71.39,72.46,71.1,71.59,3184721,228137488.83499998,0.28,MWG
2022-09-16,71.1,71.39,69.17,69.75,4281035,301181514.83750004,-2.57,MWG
2022-09-19,69.75,70.52,66.94,68.29,4173407,287443407.125,-2.09,MWG
2022-09-20,68.68,69.75,67.04,69.46,3382503,232487887.44750002,1.71,MWG
2022-09-21,68.78,68.78,67.81,67.81,3106928,212187647.76,-2.38,MWG
2022-09-22,66.94,68.59,66.16,67.91,4254969,286784910.6,0.15,MWG
2022-09-23,67.91,67.91,66.45,67.23,2718479,183157522.625,-1.0,MWG
2022-09-26,65.68,66.07,63.55,65.87,5241158,342208308.71500003,-2.02,MWG
2022-09-27,65.29,65.87,64.71,65.0,1537087,100244971.4225,-1.32,MWG
2022-09-28,64.03,64.9,62.97,62.97,2725160,173640382.3,-3.12,MWG
2022-09-29,64.42,64.42,61.71,62.0,2546850,160801741.875,-1.54,MWG
2022-09-30,61.71,62.19,59.77,62.0,4372056,268520749.38,0.0,MWG
2022-10-03,60.93,60.93,57.74,57.74,4027193,238953496.655,-6.87,MWG
2022-10-04,59.29,59.38,58.22,59.09,4025959,237511451.20499998,2.34,MWG
2022-10-05,59.09,61.13,59.09,60.25,2125024,127267687.36,1.96,MWG
2022-10-06,60.25,60.35,56.19,56.19,3171640,184732171.79999998,-6.74,MWG
2022-10-07,54.73,56.09,52.31,52.31,5576279,300338386.94,-6.91,MWG
2022-10-10,51.44,55.51,51.34,55.31,3912559,208930650.6,5.74,MWG
2022-10-11,55.31,55.8,52.41,53.67,2335001,126784716.7975,-2.97,MWG
2022-10-12,53.76,56.96,53.76,55.7,2887107,158920804.815,3.78,MWG
2022-10-13,55.22,56.38,54.73,55.8,1531659,85056853.4175,0.18,MWG
2022-10-14,56.19,58.41,56.19,58.03,2990959,171097809.595,4.0,MWG
2022-10-17,57.74,57.74,55.99,57.06,2675521,152859203.5325,-1.67,MWG
2022-10-18,58.03,58.61,56.77,57.15,2055294,118467146.16,0.16,MWG
2022-10-19,57.35,57.64,56.48,57.15,1408159,80483327.645,0.0,MWG
2022-10-20,56.38,57.15,56.09,56.57,1811483,102434834.9425,-1.01,MWG
2022-10-21,56.48,56.48,52.7,52.7,4240401,231483490.59,-6.84,MWG
2022-10-24,52.8,53.28,49.02,49.02,4829842,246466837.26000002,-6.98,MWG
2022-10-25,49.11,52.31,47.47,50.37,4401686,219269988.09,2.75,MWG
2022-10-26,50.47,50.86,49.02,50.28,1529211,76701400.7325,-0.18,MWG
2022-10-27,49.7,52.21,49.7,51.63,2991224,151984091.44,2.68,MWG
2022-10-28,51.83,52.7,51.15,51.54,1803002,93404518.61,-0.17,MWG
2022-10-31,50.76,51.25,47.95,49.99,3906387,195270520.1625,-3.01,MWG
2022-11-01,50.37,50.86,48.53,48.53,2000853,99187285.3425,-2.92,MWG
2022-11-02,48.44,48.73,45.34,46.5,4319689,204116104.4725,-4.18,MWG
2022-11-03,47.47,48.73,46.6,47.95,2600862,124028606.625,3.12,MWG
2022-11-04,46.06,46.5,44.61,44.61,5744789,261071936.10500005,-6.97,MWG
2022-11-07,44.56,45.09,41.51,41.51,5346395,230790506.1625,-6.95,MWG
2022-11-08,41.51,44.17,40.01,43.2,4118453,173891381.7925,4.07,MWG
2022-11-09,43.59,45.0,43.16,44.08,2159108,94908989.91,2.04,MWG
2022-11-10,43.54,43.54,41.03,41.03,3674262,155366168.67000002,-6.92,MWG
2022-11-11,42.04,43.01,41.66,41.66,3566703,150131446.0275,1.54,MWG
2022-11-14,40.69,41.41,39.14,39.38,3516167,141191685.885,-5.47,MWG
2022-11-15,37.01,38.26,36.67,36.67,2985953,110935618.83250001,-6.88,MWG
2022-11-16,34.15,39.18,34.15,39.18,8558556,313799455.74,6.84,MWG
2022-11-17,40.44,41.56,39.52,40.49,2859582,115820219.95500001,3.34,MWG
2022-11-18,39.72,40.93,38.65,40.83,4369206,174910239.195,0.84,MWG
2022-11-21,40.64,40.64,39.38,39.38,1763869,70572398.69,-3.55,MWG
2022-11-22,38.94,40.3,38.6,38.94,3709117,145378840.815,-1.12,MWG
2022-11-23,39.04,39.62,38.85,39.23,1511420,59224992.699999996,0.74,MWG
2022-11-24,37.97,37.97,36.52,36.52,7868880,293076435.6,-6.91,MWG
2022-11-25,36.38,37.1,35.36,36.62,2596645,94426995.42500001,0.27,MWG
2022-11-28,37.1,39.14,37.1,38.89,4323631,164546586.78250003,6.2,MWG
2022-11-29,39.23,41.46,39.23,41.46,5271229,212667734.005,6.61,MWG
2022-11-30,42.24,43.59,41.66,42.72,3780348,160863258.27,3.04,MWG
2022-12-01,43.59,44.17,41.41,42.67,5858952,251700577.92000005,-0.12,MWG
2022-12-02,42.04,45.53,42.04,45.53,6467262,283169066.66999996,6.7,MWG
2022-12-05,45.58,47.32,45.58,46.11,4148944,191463393.24000004,1.27,MWG
2022-12-06,45.72,45.72,42.96,42.96,4096883,181655792.22000003,-6.83,MWG
2022-12-07,42.96,43.59,42.14,43.45,2931794,126169754.78999999,1.14,MWG
2022-12-08,44.37,45.53,43.79,44.56,2628066,117113191.125,2.55,MWG
2022-12-09,44.56,45.14,43.93,44.75,1676448,74761198.56,0.43,MWG
2022-12-12,44.75,45.82,43.59,44.46,3476222,155230693.41,-0.65,MWG
2022-12-13,44.32,44.95,43.01,44.95,1957477,86730912.17750001,1.1,MWG
2022-12-14,45.82,45.82,44.37,45.0,2188885,99052518.46249999,0.11,MWG
2022-12-15,45.0,46.01,44.71,45.53,2540280,115106437.5,1.18,MWG
2022-12-16,45.29,46.45,44.46,46.35,3004841,137133431.13750002,1.8,MWG
2022-12-19,46.11,47.27,45.68,45.68,3784507,174787455.79500002,-1.45,MWG
2022-12-20,45.14,45.38,42.82,45.05,3354354,149595802.515,-1.38,MWG
2022-12-21,45.05,45.29,42.96,44.95,2053535,91510653.4375,-0.22,MWG
2022-12-22,44.9,45.24,43.88,45.05,1520601,68073505.2675,0.22,MWG
2022-12-23,45.05,45.05,44.13,44.37,1585070,70773375.5,-1.51,MWG
2022-12-26,44.08,44.32,41.27,41.27,2561308,109457497.38000001,-6.99,MWG
2022-12-27,40.2,42.43,40.2,42.43,2326113,96103358.595,2.81,MWG
2022-12-28,41.66,41.85,40.59,41.66,1389971,57600398.239999995,-1.81,MWG
2022-12-29,41.17,41.56,40.78,41.56,1212724,50046087.669999994,-0.24,MWG
2022-12-30,41.46,41.66,40.73,41.56,1653186,68363374.065,0.0,MWG
2023-01-03,41.46,42.62,41.17,42.58,1999853,83908832.24749999,2.45,MWG
2023-01-04,41.75,42.91,41.75,42.14,1873869,78960154.98750001,-1.03,MWG
2023-01-05,42.53,42.62,41.95,42.24,1103361,46710787.935,0.24,MWG
2023-01-06,42.24,42.48,41.8,41.8,1508425,63474524.0,-1.04,MWG
2023-01-09,41.8,41.95,40.69,40.69,2665426,110035448.845,-2.66,MWG
2023-01-10,40.69,41.27,40.59,40.88,1425793,58254337.4975,0.47,MWG
2023-01-11,40.98,41.85,40.98,41.22,1462267,60329480.7525,0.83,MWG
2023-01-12,41.22,41.66,40.73,40.78,987240,40573095.9,-1.07,MWG
2023-01-13,41.07,41.32,40.73,40.73,1089091,44611890.0875,-0.12,MWG
2023-01-16,40.73,40.98,40.4,40.59,1410393,57367735.275,-0.34,MWG
2023-01-17,41.07,42.04,40.88,41.7,2762746,114439846.185,2.73,MWG
2023-01-18,42.14,43.79,41.9,43.54,3690606,158114787.555,4.41,MWG
2023-01-19,43.54,44.66,43.35,44.17,3495793,153570186.48999998,1.45,MWG
2023-01-27,44.95,45.43,44.46,44.46,2481714,111242830.05000001,0.66,MWG
2023-01-30,44.46,45.34,43.98,44.75,3209143,143232074.9475,0.65,MWG
2023-01-31,44.46,45.05,43.93,45.05,2725262,121608003.595,0.67,MWG
2023-02-01,44.75,45.68,44.27,45.63,7837651,353340901.20750004,1.29,MWG
2023-02-02,45.48,48.34,44.85,48.34,4862781,227347168.7025,5.94,MWG
2023-02-03,46.55,47.08,46.3,46.3,6221989,289680252.8675,-4.22,MWG
2023-02-06,45.53,45.72,44.27,45.68,2654268,120238340.4,-1.34,MWG
2023-02-07,45.19,46.5,44.27,44.27,2020211,91025657.13250001,-3.09,MWG
2023-02-08,44.27,44.56,43.11,43.11,1648404,72138280.05000001,-2.62,MWG
2023-02-09,43.01,44.03,42.62,42.62,1473690,63471828.3,-1.14,MWG
2023-02-10,42.62,43.06,40.78,40.78,2034509,85062821.29,-4.32,MWG
2023-02-13,40.78,41.17,40.2,41.17,1728005,70554444.14999999,0.96,MWG
2023-02-14,41.46,41.66,41.07,41.17,803972,33236202.480000004,0.0,MWG
2023-02-15,41.17,42.14,41.17,41.41,1085663,45025158.7675,0.58,MWG
2023-02-16,41.85,42.14,41.46,41.95,945539,39570807.150000006,1.3,MWG
2023-02-17,41.95,41.95,41.51,41.9,960037,40155947.6175,-0.12,MWG
2023-02-20,41.85,42.91,41.41,42.91,1876037,79300083.99,2.41,MWG
2023-02-21,43.01,43.83,43.01,43.11,1406799,60829988.75999999,0.47,MWG
2023-02-22,42.62,43.11,41.66,41.66,1645659,69549663.4875,-3.36,MWG
2023-02-23,41.46,41.66,40.69,41.66,1315362,54413237.535,0.0,MWG
2023-02-24,41.17,41.61,40.3,40.78,1626718,66638502.870000005,-2.11,MWG
2023-02-27,39.72,40.59,39.23,39.23,1976668,78458894.58999999,-3.8,MWG
2023-02-28,39.23,39.91,38.6,38.75,1570002,61422403.24499999,-1.22,MWG
2023-03-01,38.75,39.72,38.02,39.52,1521649,59348115.12250001,1.99,MWG
2023-03-02,39.52,39.72,38.75,39.04,869666,34140912.995,-1.21,MWG
2023-03-03,39.04,39.33,38.17,38.17,1859162,71907738.25500001,-2.23,MWG
2023-03-06,38.7,39.23,38.17,38.17,1475314,56899172.695,0.0,MWG
2023-03-07,38.75,38.94,37.97,38.46,1586839,61140906.67,0.76,MWG
2023-03-08,37.78,38.31,37.44,38.17,2031091,77029126.175,-0.75,MWG
2023-03-09,38.36,39.28,38.31,38.75,2116997,81874858.975,1.52,MWG
2023-03-10,38.65,38.85,38.17,38.51,1573983,60669174.735,-0.62,MWG
2023-03-13,38.51,38.75,38.17,38.17,1349865,51834816.0,-0.88,MWG
2023-03-14,38.07,38.36,37.1,37.39,1613633,60882373.09,-2.04,MWG
2023-03-15,38.36,38.85,38.17,38.75,1900097,73215487.6525,3.64,MWG
2023-03-16,38.75,38.75,37.59,38.17,1666012,63833249.779999994,-1.5,MWG
2023-03-17,38.65,38.65,37.63,38.17,954532,36534712.300000004,0.0,MWG
2023-03-20,37.78,38.17,36.86,36.91,2299614,86074552.02,-3.3,MWG
2023-03-21,37.59,37.59,36.33,37.3,1411862,52524796.055,1.06,MWG
2023-03-22,37.44,37.44,36.76,36.76,1507857,55941494.69999999,-1.45,MWG
2023-03-23,36.42,36.76,36.33,36.62,1239092,45267128.49,-0.38,MWG
2023-03-24,36.42,37.01,36.42,36.76,1730574,63429863.535000004,0.38,MWG
2023-03-27,36.81,37.25,36.67,36.91,2466133,91024969.02999999,0.41,MWG
2023-03-28,37.01,38.07,36.91,37.88,4199780,157355257.15,2.63,MWG
2023-03-29,38.02,38.12,37.49,37.49,1831381,69189574.18,-1.03,MWG
2023-03-30,37.59,37.97,36.96,37.39,2667622,99975803.50500001,-0.27,MWG
2023-03-31,37.34,37.73,37.05,37.34,1816890,67888094.85,-0.13,MWG
2023-04-03,37.78,37.97,37.49,37.78,2113683,79802101.665,1.18,MWG
2023-04-04,37.88,38.7,37.83,38.56,3134952,119888401.86000001,2.06,MWG
2023-04-05,38.56,38.6,38.26,38.51,1737309,66855993.592499994,-0.13,MWG
2023-04-06,38.75,38.75,37.83,37.88,1972689,75558920.4225,-1.64,MWG
2023-04-07,37.63,37.83,37.3,37.78,2033345,76524939.075,-0.26,MWG
2023-04-10,37.97,39.86,37.97,39.72,5831948,226746138.23999998,5.13,MWG
2023-04-11,39.72,39.72,38.94,39.43,2853861,112591951.1025,-0.73,MWG
2023-04-12,39.23,40.4,39.23,39.48,3972340,157245078.89999998,0.13,MWG
2023-04-13,39.72,40.01,39.38,39.77,3135863,124556478.36,0.73,MWG
2023-04-14,39.96,40.11,38.75,38.75,2680877,105606447.2225,-2.56,MWG
2023-04-17,38.6,38.75,38.31,38.6,1407908,54295972.019999996,-0.39,MWG
2023-04-18,39.28,39.48,38.7,38.7,2756760,107623910.39999999,0.26,MWG
2023-04-19,38.8,40.01,38.75,39.23,2950858,115666256.455,1.37,MWG
2023-04-20,39.23,39.23,38.65,39.14,1417250,55361328.125,-0.23,MWG
2023-04-21,39.14,39.14,38.07,38.07,2812378,108571852.69,-2.73,MWG
2023-04-24,37.97,38.07,37.05,37.2,3212748,120710974.22999999,-2.29,MWG
2023-04-25,37.39,37.59,36.33,36.52,2737524,101172043.23,-1.83,MWG
2023-04-26,36.52,37.2,36.47,37.2,1836035,67653299.6625,1.86,MWG
2023-04-27,37.3,37.44,36.96,37.44,1287338,47998397.33,0.65,MWG
2023-04-28,37.44,37.97,37.39,37.97,2518354,94923058.145,1.42,MWG
2023-05-04,36.91,37.68,36.71,36.71,2464073,91176861.1825,-3.32,MWG
2023-05-05,36.71,36.91,36.47,36.62,1174614,43081904.985,-0.25,MWG
2023-05-08,36.62,37.05,36.62,36.67,1274575,46827885.49999999,0.14,MWG
2023-05-09,36.67,37.15,36.67,36.76,932276,34319410.25,0.25,MWG
2023-05-10,36.86,37.78,36.71,37.78,2355670,87825266.77499999,2.77,MWG
2023-05-11,37.93,38.12,37.34,37.49,1661428,62669064.16,-0.77,MWG
2023-05-12,37.54,37.88,37.01,37.78,2034774,76410850.635,0.77,MWG
2023-05-15,37.93,38.17,37.63,37.68,2783699,105369966.3975,-0.26,MWG
2023-05-16,37.68,37.73,37.01,37.25,2130949,79734784.2075,-1.14,MWG
2023-05-17,37.25,37.44,36.76,36.96,1328466,49289409.765,-0.78,MWG
2023-05-18,37.34,37.49,36.91,36.91,1748245,64969154.8125,-0.14,MWG
2023-05-19,36.91,37.1,36.62,37.1,1643998,60716956.135,0.51,MWG
2023-05-22,37.15,37.44,36.86,37.34,1524228,56697471.03000001,0.65,MWG
2023-05-23,37.44,37.59,37.01,37.05,1468977,54752445.232499994,-0.78,MWG
2023-05-24,37.2,37.25,36.71,36.76,1247445,46130516.099999994,-0.78,MWG
2023-05-25,36.76,37.2,36.62,36.81,1478099,54464252.9025,0.14,MWG
2023-05-26,36.86,37.2,36.81,37.01,883288,32655157.36,0.54,MWG
2023-05-29,37.25,37.49,36.96,37.49,2264314,84453251.41500002,1.3,MWG
2023-05-30,37.63,38.56,37.63,38.17,4820420,183163908.95000002,1.81,MWG
2023-05-31,38.07,38.22,37.73,37.97,1976357,75096625.10749999,-0.52,MWG
2023-06-01,38.12,38.26,37.49,38.07,2908840,110492287.39999999,0.26,MWG
2023-06-02,38.22,39.57,37.97,39.52,5710123,221666974.86,3.81,MWG
2023-06-05,39.72,40.3,39.52,39.91,6620203,263897842.08749998,0.99,MWG
2023-06-06,39.91,40.73,39.77,40.49,4667805,187762456.125,1.45,MWG
2023-06-07,40.49,40.64,39.77,40.49,4747524,191550724.59,0.0,MWG
2023-06-08,40.69,40.69,39.33,39.38,4516411,180758059.2475,-2.74,MWG
2023-06-09,39.72,40.11,39.23,40.11,4125445,164161770.16250002,1.85,MWG
2023-06-12,40.35,41.66,40.2,41.66,7251229,297064724.0575,3.86,MWG
2023-06-13,42.04,42.04,41.27,41.66,3400762,141990315.405,0.0,MWG
2023-06-14,41.66,41.66,40.73,40.73,3322797,136882622.415,-2.23,MWG
2023-06-15,40.73,41.07,40.15,40.4,2812441,114149949.08749999,-0.81,MWG
2023-06-16,40.64,40.98,39.86,40.06,4411810,178170946.85000002,-0.84,MWG
2023-06-19,40.06,40.4,39.81,40.2,2064443,82820292.05250001,0.35,MWG
2023-06-20,40.3,41.17,40.3,41.17,2477638,100926583.92999999,2.41,MWG
2023-06-21,41.17,41.36,40.88,41.36,2566898,105736945.865,0.46,MWG
2023-06-22,41.51,42.28,41.03,41.7,4107626,171000470.38,0.82,MWG
2023-06-23,41.7,41.85,41.36,41.56,2159521,89873865.21750002,-0.34,MWG
2023-06-26,42.19,43.11,41.27,42.96,5460663,231436549.5975,3.37,MWG
2023-06-27,42.96,43.5,42.38,42.82,2479494,106407485.00999999,-0.33,MWG
2023-06-28,42.82,43.06,41.85,42.53,3991248,169887471.12,-0.68,MWG
2023-06-29,42.14,42.53,41.36,41.36,3291147,137726274.08249998,-2.75,MWG
2023-06-30,41.36,42.53,41.17,41.95,3506719,146414285.04749998,1.43,MWG
2023-07-03,42.09,42.28,41.46,41.66,1800545,75393320.5125,-0.69,MWG
2023-07-04,41.56,42.28,41.32,41.9,4438690,185381887.85,0.58,MWG
2023-07-05,42.09,43.06,41.99,41.99,7265503,307203630.5975,0.21,MWG
2023-07-06,42.04,42.38,41.51,41.85,4542969,190554834.705,-0.33,MWG
2023-07-07,41.7,44.08,41.7,44.08,7403196,317523076.44,5.33,MWG
2023-07-10,44.61,46.26,44.37,46.26,10237213,464513539.875,4.95,MWG
2023-07-11,46.11,47.27,45.87,47.27,8180319,381448274.97,2.18,MWG
2023-07-12,46.84,47.76,46.69,47.61,4794314,226411478.64999998,0.72,MWG
2023-07-13,47.66,48.34,47.61,47.81,4816337,230485807.13500002,0.42,MWG
2023-07-14,47.81,47.9,46.98,47.9,5907160,281461406.1,0.19,MWG
2023-07-17,47.95,48.29,47.13,47.13,2787371,132748543.875,-1.61,MWG
2023-07-18,46.89,47.08,46.26,46.55,4615820,215535714.89999998,-1.23,MWG
2023-07-19,46.89,47.42,46.45,46.98,3485687,163600719.34499997,0.92,MWG
2023-07-20,46.89,47.95,46.89,47.56,5456116,258197049.41000003,1.23,MWG
2023-07-21,47.56,50.86,47.42,50.86,11737279,577180694.8249999,6.94,MWG
2023-07-24,51.34,52.8,50.37,52.8,4075122,211203385.455,3.81,MWG
2023-07-25,52.8,52.8,51.25,51.92,4432365,231336210.2625,-1.67,MWG
2023-07-26,51.92,52.5,50.37,50.95,5449341,280286854.33500004,-1.87,MWG
2023-07-27,51.25,53.3,51.05,52.91,5825787,303683711.8425,3.85,MWG
2023-07-28,52.71,53.69,52.03,53.3,3873654,205042190.35500002,0.74,MWG
2023-07-31,52.81,53.01,51.44,52.52,7866990,412584290.55,-1.46,MWG
2023-08-01,52.91,52.91,50.56,50.56,7534240,389783906.4,-3.73,MWG
2023-08-02,50.56,51.35,50.47,50.56,5320635,269942416.725,0.0,MWG
2023-08-03,50.66,52.52,50.27,51.54,7999352,409946791.62,1.94,MWG
2023-08-04,51.83,52.03,51.15,51.83,7530800,389417667.99999994,0.56,MWG
2023-08-07,52.52,53.69,52.13,52.62,6497600,342683424.0,1.52,MWG
2023-08-08,52.81,53.11,52.23,52.42,5737101,302015339.3925,-0.38,MWG
2023-08-09,52.23,52.23,50.86,51.44,8968473,463580369.37,-1.87,MWG
2023-08-10,51.83,51.83,50.56,50.86,4981838,255418834.26,-1.13,MWG
2023-08-11,51.05,52.13,49.88,52.13,6320880,324245341.8,2.5,MWG
2023-08-14,52.71,53.11,51.44,53.01,9618178,505603572.015,1.69,MWG
2023-08-15,53.4,54.67,52.81,52.81,8383729,447879762.5025,-0.38,MWG
2023-08-16,52.81,53.11,51.83,52.62,5142872,270476495.66,-0.36,MWG
2023-08-17,52.91,53.99,52.23,52.71,7229061,382851070.56,0.17,MWG
2023-08-18,52.71,52.71,49.1,49.1,14268431,726334480.0550001,-6.85,MWG
2023-08-21,48.9,49.39,47.68,47.92,7068735,342639257.28749996,-2.4,MWG
2023-08-22,48.02,49.1,46.31,48.9,10148835,487981358.88750005,2.05,MWG
2023-08-23,49.59,49.59,48.12,48.61,4959606,242909102.86500004,-0.59,MWG
2023-08-24,48.61,49.68,48.61,49.19,5728745,280837401.7625,1.19,MWG
2023-08-25,49.19,50.27,48.9,49.39,7140456,353006293.5,0.41,MWG
2023-08-28,49.78,50.76,49.29,50.56,8497280,425692484.79999995,2.37,MWG
2023-08-29,50.66,52.03,50.37,51.74,8306622,425299046.40000004,2.33,MWG
2023-08-30,51.83,53.3,51.74,52.62,7315759,383144588.2275,1.7,MWG
2023-08-31,52.81,53.2,52.32,52.62,5208145,274664546.9375,0.0,MWG
2023-09-05,52.62,54.28,52.23,53.11,8357697,443459402.82,0.93,MWG
2023-09-06,53.11,54.38,52.62,53.79,5123732,273991568.7,1.28,MWG
2023-09-07,53.99,54.57,53.11,53.79,5996024,322975832.76,0.0,MWG
2023-09-08,53.3,55.26,53.3,54.28,7808735,421944995.725,0.91,MWG
2023-09-11,54.57,54.96,52.62,53.3,8461620,455764007.25,-1.81,MWG
2023-09-12,53.3,54.57,52.81,54.57,4796329,258102454.3125,2.38,MWG
2023-09-13,54.87,58.0,54.28,56.24,16056442,896712144.595,3.06,MWG
2023-09-14,56.43,57.21,55.84,56.04,8441884,475953419.92,-0.36,MWG
2023-09-15,56.24,56.24,54.18,54.67,7841594,433895000.005,-2.44,MWG
2023-09-18,54.38,54.38,52.91,53.79,6613680,356245873.2,-1.61,MWG
2023-09-19,53.89,54.28,51.83,54.28,8839812,473548728.84,0.91,MWG
2023-09-20,53.89,54.96,53.4,54.57,6837562,370630048.21,0.53,MWG
2023-09-21,54.57,54.57,53.01,53.01,9503597,511198482.63,-2.86,MWG
2023-09-22,51.93,52.23,50.17,50.95,11807845,605978605.4,-3.89,MWG
2023-09-25,50.47,51.83,48.8,49.88,7695967,386683861.91499996,-2.1,MWG
2023-09-26,49.98,50.56,49.39,50.37,8273148,414277886.1,0.98,MWG
2023-09-27,49.98,50.86,49.1,50.86,4905680,246265136.0,0.97,MWG
2023-09-28,51.74,53.5,51.35,51.83,8911121,464313959.70500004,1.91,MWG
2023-09-29,52.62,52.62,51.44,51.44,4946857,257384969.71,-0.75,MWG
2023-10-02,51.44,51.83,50.66,50.76,4209425,215406800.8125,-1.32,MWG
2023-10-03,50.37,50.37,47.24,47.92,8979521,439772040.97499996,-5.59,MWG
2023-10-04,46.94,48.9,46.94,48.12,4827784,230405991.4,0.42,MWG
2023-10-05,48.8,48.8,45.97,45.97,6351866,300983170.40999997,-4.47,MWG
2023-10-06,45.87,47.43,45.28,47.24,5190443,241122029.565,2.76,MWG
2023-10-09,47.29,47.82,46.6,46.9,6459890,304599963.225,-0.72,MWG
2023-10-10,47.34,48.36,47.34,47.78,4822623,230063230.21500003,1.88,MWG
2023-10-11,47.92,48.22,47.53,48.22,3479735,166931587.28750002,0.92,MWG
2023-10-12,48.22,48.41,47.14,47.34,13703483,654718159.0324999,-1.82,MWG
2023-10-13,47.43,48.41,47.38,48.41,9847272,471758183.34,2.26,MWG
2023-10-16,48.41,49.59,47.53,47.53,8505305,410508545.825,-1.82,MWG
2023-10-17,47.82,47.82,45.28,45.28,7889509,367256643.95000005,-4.73,MWG
2023-10-18,45.77,45.97,42.69,43.72,11420383,508635307.8625,-3.45,MWG
2023-10-19,43.23,43.72,42.05,42.05,8075310,345320443.875,-3.82,MWG
2023-10-20,42.05,44.01,42.05,43.72,7024807,301768146.70250005,3.97,MWG
2023-10-23,43.72,43.86,41.66,42.05,8579051,367376411.44750005,-3.82,MWG
2023-10-24,42.15,42.64,40.83,42.05,8222000,344645685.0,0.0,MWG
2023-10-25,42.05,43.23,42.05,42.54,4772364,202670368.17000002,1.17,MWG
2023-10-26,41.27,41.47,39.61,41.08,15056097,615154483.1775,-3.43,MWG
2023-10-27,41.37,41.57,40.49,41.08,4693444,193029618.10999998,0.0,MWG
2023-10-30,40.2,40.83,39.61,39.61,4252683,170373112.6875,-3.58,MWG
2023-10-31,39.51,39.81,36.87,36.87,13216953,505746706.545,-6.92,MWG
2023-11-01,36.19,36.87,34.33,34.33,21104571,747734950.53,-6.89,MWG
2023-11-02,35.11,36.58,32.86,36.19,21185932,745427017.4200001,5.42,MWG
2023-11-03,36.68,38.34,36.19,38.09,12416768,463455865.6,5.25,MWG
2023-11-06,38.14,38.14,36.77,37.21,12646693,475073022.5450001,-2.31,MWG
2023-11-07,37.07,38.58,36.68,37.36,10426803,390197035.2675,0.4,MWG
2023-11-08,37.07,38.73,35.89,38.73,19613332,737559349.8599999,3.67,MWG
2023-11-09,39.61,40.44,39.02,39.41,12150047,481384862.14,1.76,MWG
2023-11-10,38.88,39.41,38.14,38.53,11059138,428431006.11999995,-2.23,MWG
2023-11-13,38.68,39.41,38.19,39.12,9196304,357276410.40000004,1.53,MWG
2023-11-14,40.1,41.17,39.9,40.59,15240382,616321048.08,3.76,MWG
2023-11-15,41.47,41.57,40.44,40.98,10343364,425267410.85999995,0.96,MWG
2023-11-16,40.59,40.69,39.81,40.59,10537234,425914998.28000003,-0.95,MWG
2023-11-17,40.59,41.57,39.76,40.49,11001159,446674558.2975,-0.25,MWG
2023-11-20,39.27,40.73,39.27,39.66,7561129,300422557.9925,-2.05,MWG
2023-11-21,40.59,40.59,39.71,40.0,5781077,232529369.63250002,0.86,MWG
2023-11-22,39.9,39.95,38.44,38.92,14508132,570205857.93,-2.7,MWG
2023-11-23,39.12,39.41,36.48,36.48,8076930,305893531.42499995,-6.27,MWG
2023-11-24,37.07,37.7,36.33,37.7,11185898,416115405.6,3.34,MWG
2023-11-27,37.65,37.7,37.16,37.16,5272406,197280251.505,-1.43,MWG
2023-11-28,37.21,37.31,36.53,37.16,6135515,227336169.53750002,0.0,MWG
2023-11-29,37.31,38.58,37.31,37.95,8522004,322025226.15000004,2.13,MWG
2023-11-30,38.0,38.24,37.65,37.65,4034735,152855935.47500002,-0.79,MWG
2023-12-01,37.9,38.14,37.21,37.9,4164096,157350777.6,0.66,MWG
2023-12-04,38.04,39.56,37.95,39.07,10601673,409807669.815,3.09,MWG
2023-12-05,39.07,39.22,38.83,39.12,6200896,242206997.75999996,0.13,MWG
2023-12-06,39.12,40.15,39.07,40.05,9057986,358673600.635,2.38,MWG
2023-12-07,40.15,40.2,38.63,39.95,10598704,421113006.68,-0.25,MWG
2023-12-08,39.9,42.05,39.51,41.66,16810802,685544505.56,4.28,MWG
2023-12-11,41.66,41.71,40.98,41.57,6211799,257665422.51999998,-0.22,MWG
2023-12-12,41.57,41.66,41.17,41.57,5958365,247227459.7625,0.0,MWG
2023-12-13,41.86,42.64,40.64,40.78,10867507,450784190.36,-1.9,MWG
2023-12-14,41.17,41.37,40.49,40.69,6546661,267954834.73,-0.22,MWG
2023-12-15,40.69,40.69,39.61,39.85,9353465,376102827.65000004,-2.06,MWG
2023-12-18,40.05,40.05,38.63,38.73,8702188,342561630.61999995,-2.81,MWG
2023-12-19,38.63,40.0,38.34,39.76,5741334,224959819.45499998,2.66,MWG
2023-12-20,39.76,41.47,39.61,41.47,12455352,505407045.78000003,4.3,MWG
2023-12-21,41.27,41.76,40.93,41.71,7209719,298608536.6825,0.58,MWG
2023-12-22,41.52,41.71,41.08,41.42,6077323,251798685.19750002,-0.7,MWG
2023-12-25,41.42,42.74,41.42,41.71,8482228,354747980.53,0.7,MWG
2023-12-26,41.61,42.2,41.42,41.76,6771030,282673574.925,0.12,MWG
2023-12-27,41.76,42.1,41.61,41.91,5244966,219475602.26999998,0.36,MWG
2023-12-28,41.91,42.3,41.86,42.1,6374234,267988732.945,0.45,MWG
2023-12-29,42.25,42.35,41.71,41.86,4183218,175872942.76500002,-0.57,MWG
2024-01-02,42.15,42.35,41.22,41.52,7143270,298660118.7,-0.81,MWG
2024-01-03,41.47,42.49,41.08,42.25,6086184,254539430.34000003,1.76,MWG
2024-01-04,42.25,42.84,42.05,42.25,8519623,360784734.99249995,0.0,MWG
2024-01-05,42.25,43.13,42.05,42.89,9044887,385131288.46,1.51,MWG
2024-01-08,43.33,43.33,42.25,42.25,6215699,265969760.21,-1.49,MWG
2024-01-09,42.2,42.25,41.47,41.76,9020560,378141875.2,-1.16,MWG
2024-01-10,41.76,41.96,40.98,41.32,6773587,281137728.43499994,-1.05,MWG
2024-01-11,41.32,42.2,41.27,41.52,4994094,207641943.28500003,0.48,MWG
2024-01-12,40.93,41.66,40.88,40.98,7142308,293638137.65,-1.3,MWG
2024-01-15,41.61,42.35,41.32,41.96,8988879,375825030.99,2.39,MWG
2024-01-16,41.96,43.42,41.86,43.33,17424732,743034134.31,3.27,MWG
2024-01-17,43.33,44.6,43.33,43.91,12491662,547041108.135,1.34,MWG
2024-01-18,43.91,44.84,43.62,44.84,8905753,394547122.2825,2.12,MWG
2024-01-19,44.99,45.67,44.3,45.04,10722345,482505524.99999994,0.45,MWG
2024-01-22,45.09,45.28,44.16,45.14,7240140,325208988.45000005,0.22,MWG
2024-01-23,45.14,45.14,44.26,44.4,6107162,273203892.07,-1.64,MWG
2024-01-24,44.21,44.45,43.37,43.42,9688323,424954067.5875,-2.21,MWG
2024-01-25,43.28,44.21,43.13,44.21,7539783,329545065.4725,1.82,MWG
2024-01-26,44.01,44.5,43.77,43.91,3786071,166766962.3725,-0.68,MWG
2024-01-29,43.96,44.16,43.52,43.62,4132041,181045376.41500002,-0.66,MWG
2024-01-30,43.62,44.45,43.52,44.4,7142787,314264771.0325,1.79,MWG
2024-01-31,44.7,44.89,43.67,44.01,8747005,387645394.0875,-0.88,MWG
2024-02-01,44.01,45.67,44.01,45.18,11309166,505717630.605,2.66,MWG
2024-02-02,45.48,46.36,45.09,46.36,11953031,547717762.9975001,2.61,MWG
2024-02-05,46.46,46.55,45.77,46.36,7541893,349076517.505,0.0,MWG
2024-02-06,46.46,46.46,45.77,45.97,5406983,249613370.195,-0.84,MWG
2024-02-07,45.92,46.02,45.43,45.58,5709528,261139536.89999998,-0.85,MWG
2024-02-15,45.92,45.97,44.84,44.84,9344418,424166494.06500006,-1.62,MWG
2024-02-16,45.38,45.58,44.79,45.28,5004113,226473644.0975,0.98,MWG
2024-02-19,45.48,46.16,45.14,45.77,7508409,342665015.73749995,1.08,MWG
2024-02-20,45.92,45.92,44.99,45.77,7874063,359450975.95000005,0.0,MWG
2024-02-21,45.67,45.67,44.99,45.09,6482170,293998820.35,-1.49,MWG
2024-02-22,45.28,45.28,44.21,44.3,11207252,501720653.90999997,-1.75,MWG
2024-02-23,44.3,44.55,42.98,43.03,17645284,771363590.06,-2.87,MWG
2024-02-26,43.03,43.52,42.1,43.37,13536146,582121958.73,0.79,MWG
2024-02-27,43.72,44.21,43.42,43.77,9639563,422020068.1400001,0.92,MWG
2024-02-28,44.01,44.84,43.77,44.3,13794972,610151611.5600001,1.21,MWG
2024-02-29,45.38,45.97,44.99,45.18,13896914,630641957.32,1.99,MWG
2024-03-01,45.53,46.26,45.09,45.58,15367910,701007214.65,0.89,MWG
2024-03-04,45.58,46.9,45.58,46.36,16601088,765393162.24,1.71,MWG
2024-03-05,46.55,48.9,46.46,48.9,22389795,1068049195.9875001,5.48,MWG
2024-03-06,48.9,49.19,47.24,47.63,15090680,727974403.2,-2.6,MWG
2024-03-07,47.63,48.17,47.04,47.92,9444782,450421653.58,0.61,MWG
2024-03-08,48.17,48.17,45.97,46.7,20605075,973641306.4375,-2.55,MWG
2024-03-11,46.46,47.24,45.23,45.38,13810505,636353544.1375,-2.83,MWG
2024-03-12,45.14,46.85,45.04,45.72,16655934,760967984.625,0.75,MWG
2024-03-13,45.77,47.63,45.77,47.48,8938689,417101575.46250004,3.85,MWG
2024-03-14,47.73,47.92,46.06,46.21,13310287,625317283.2600001,-2.67,MWG
2024-03-15,46.21,46.65,45.53,46.31,8872873,409704910.775,0.22,MWG
2024-03-18,46.16,46.9,44.65,44.89,12159957,555102037.0500001,-3.07,MWG
2024-03-19,44.99,45.38,44.35,44.5,8067807,361478092.635,-0.87,MWG
2024-03-20,44.6,47.58,44.6,46.94,20647586,948343624.98,5.48,MWG
2024-03-21,47.43,47.87,46.94,47.43,9100016,431500008.68,1.04,MWG
2024-03-22,47.63,48.31,46.94,48.02,12088266,576912494.85,1.24,MWG
2024-03-25,47.92,49.19,47.24,47.24,10372726,496827643.58500004,-1.62,MWG
2024-03-26,47.24,47.82,46.75,47.58,7526287,356350873.73249996,0.72,MWG
2024-03-27,47.73,50.27,47.48,49.59,12745979,621589530.8824999,4.22,MWG
2024-03-28,49.68,51.05,49.29,49.88,11657703,582593707.425,0.58,MWG
2024-03-29,49.88,50.86,49.68,49.98,11817070,592035207.0,0.2,MWG
2024-04-01,49.68,51.44,49.59,50.27,13705151,688615311.995,0.58,MWG
2024-04-02,49.88,50.47,48.85,50.47,12316214,614794612.3449999,0.4,MWG
2024-04-03,49.88,50.07,48.8,49.1,14389427,711737032.9875,-2.71,MWG
2024-04-04,48.9,49.59,47.92,49.59,13053485,639620765.0000001,1.0,MWG
2024-04-05,48.9,50.37,48.36,49.88,8147867,402321302.79249996,0.58,MWG
2024-04-08,49.88,49.88,48.71,48.9,6087872,300390824.16,-1.96,MWG
2024-04-09,48.9,51.93,48.71,51.64,19495883,980545435.485,5.6,MWG
2024-04-10,51.74,52.03,50.56,50.86,10164178,521396920.955,-1.51,MWG
2024-04-11,50.07,51.64,50.07,51.15,6972154,353714802.805,0.57,MWG
2024-04-12,51.15,51.44,50.47,50.86,6668264,339948098.72,-0.57,MWG
2024-04-15,50.56,50.86,48.41,48.8,16511173,819903573.2475,-4.05,MWG
2024-04-16,48.41,48.9,47.63,48.8,11621543,562889435.205,0.0,MWG
2024-04-17,49.29,49.29,47.87,48.31,6953731,338577162.39,-1.0,MWG
2024-04-19,48.17,48.22,46.99,47.14,9476611,451370981.92999995,-2.42,MWG
2024-04-22,48.12,48.31,47.09,47.53,12295137,587246480.9625,0.83,MWG
2024-04-23,48.02,49.19,47.58,48.71,18045910,872970896.2500001,2.48,MWG
2024-04-24,49.1,51.15,48.75,51.15,11536286,577246910.725,5.01,MWG
2024-04-25,50.95,52.62,50.27,52.62,19326311,997527542.265,2.87,MWG
2024-04-26,52.32,53.79,51.83,53.69,11871272,628079323.34,2.03,MWG
2024-05-02,54.77,55.55,53.5,54.38,21962618,1198060811.8999999,1.29,MWG
2024-05-03,54.48,55.94,53.79,54.48,29623206,1619574730.0349998,0.18,MWG
2024-05-06,54.87,57.51,54.57,57.02,11265169,630764975.2325,4.66,MWG
2024-05-07,57.51,58.19,56.24,58.0,9467128,544217853.08,1.72,MWG
2024-05-08,57.31,58.0,56.92,57.8,8131162,467602798.71500003,-0.34,MWG
2024-05-09,57.7,57.9,57.12,57.6,10479475,603408170.5,-0.35,MWG
2024-05-10,57.51,57.7,56.14,57.6,9755665,558389875.4375,0.0,MWG
2024-05-13,57.6,57.6,56.72,57.02,7244896,414661622.56000006,-1.01,MWG
2024-05-14,57.21,59.66,56.72,58.78,16227401,942690292.5925,3.09,MWG
2024-05-15,59.27,60.73,58.68,59.46,13076073,778484006.0550001,1.16,MWG
2024-05-16,59.56,59.76,58.39,58.58,12949145,764938368.0124999,-1.48,MWG
2024-05-17,58.49,58.97,57.7,58.29,8968094,523400386.07500005,-0.5,MWG
2024-05-20,58.68,60.25,58.19,58.68,9205739,542678314.0500001,0.67,MWG
2024-05-21,59.27,59.95,58.68,59.17,4734596,280607668.43,0.84,MWG
2024-05-22,59.27,60.25,58.29,59.66,8949719,531322442.7325,0.83,MWG
2024-05-23,59.37,60.64,58.68,60.64,8863412,530320098.48999995,1.64,MWG
2024-05-24,59.85,60.34,57.6,59.17,13652574,808778483.7599999,-2.42,MWG
2024-05-27,58.78,59.17,57.9,58.68,6370667,373528132.8775,-0.83,MWG
2024-05-28,59.07,61.42,58.78,60.15,9936155,594728557.5250001,2.51,MWG
2024-05-29,60.25,60.64,59.17,59.17,6886334,411854420.70500004,-1.63,MWG
2024-05-30,58.58,61.42,57.9,61.42,14766103,883455942.49,3.8,MWG
2024-05-31,61.42,62.98,61.03,62.2,10266854,635595264.005,1.27,MWG
2024-06-03,62.49,62.69,61.81,62.59,8262258,515523587.91,0.63,MWG
2024-06-04,62.59,62.79,61.71,62.4,6573371,409997582.6975,-0.3,MWG
2024-06-05,61.61,61.91,60.25,60.64,13787924,842476626.2099999,-2.82,MWG
2024-06-06,60.64,61.13,60.25,60.54,7075634,429066445.76,-0.16,MWG
2024-06-07,60.93,61.42,60.44,60.73,4301690,261886887.2,0.31,MWG
2024-06-10,60.83,61.91,60.64,61.61,4853340,297254941.65000004,1.45,MWG
2024-06-11,61.91,62.01,60.44,60.93,6442107,395046106.5075,-1.1,MWG
2024-06-12,61.22,62.49,60.64,62.01,5027446,309640399.14000005,1.77,MWG
2024-06-13,62.3,62.98,61.71,62.59,7867076,490866207.02000004,0.94,MWG
2024-06-14,62.59,62.79,61.61,61.61,8122406,504807532.90000004,-1.57,MWG
2024-06-17,61.42,61.42,59.66,60.64,9508710,577986937.35,-1.57,MWG
2024-06-18,60.73,61.13,59.76,60.83,7177615,435053189.1875,0.31,MWG
2024-06-19,60.54,62.3,60.25,61.91,7690035,471014643.75,1.78,MWG
2024-06-20,61.81,62.1,61.13,62.1,5640281,348484761.585,0.31,MWG
2024-06-21,61.61,63.28,61.03,62.1,7139460,442682217.3,0.0,MWG
2024-06-24,62.1,62.1,60.15,60.64,11383093,697185988.5175,-2.35,MWG
2024-06-25,60.64,61.32,60.25,60.64,6383936,387584714.40000004,0.0,MWG
2024-06-26,61.13,61.81,59.95,61.22,8188670,499734058.42499995,0.96,MWG
2024-06-27,60.64,62.2,60.64,62.01,8299953,509388865.4925,1.29,MWG
2024-06-28,62.2,62.2,60.73,61.51,6190923,381732312.18,-0.81,MWG
2024-07-01,61.71,64.87,61.12,64.87,21794068,1376131938.69,5.46,MWG
2024-07-02,64.87,65.06,63.78,65.06,9250617,598445540.2724999,0.29,MWG
2024-07-03,64.96,65.46,64.18,64.57,7440330,482077581.5249999,-0.75,MWG
2024-07-04,64.77,65.36,63.98,64.18,5864615,378692852.0875,-0.6,MWG
2024-07-05,64.27,64.87,64.08,64.67,7943334,512126601.315,0.76,MWG
2024-07-08,64.67,66.44,64.67,66.05,10455136,684367064.7200001,2.13,MWG
2024-07-09,66.25,66.25,65.36,65.85,7983193,526311956.50750005,-0.3,MWG
2024-07-10,65.75,65.85,64.27,64.27,10913791,709778397.685,-2.4,MWG
2024-07-11,64.47,64.77,63.68,63.88,8305703,533226132.6,-0.61,MWG
2024-07-12,63.88,64.47,63.19,63.88,8740735,558139633.425,0.0,MWG
2024-07-15,63.98,64.08,63.19,63.39,3696509,235319762.94,-0.77,MWG
2024-07-16,63.68,64.37,63.19,63.19,7683411,488722565.1825,-0.32,MWG
2024-07-17,63.78,63.78,61.32,62.6,16988598,1068073156.26,-0.93,MWG
2024-07-18,62.6,64.08,62.5,64.08,7940635,502761305.025,2.36,MWG
2024-07-19,64.08,65.36,63.78,64.67,12010974,774377521.2149999,0.92,MWG
2024-07-22,64.27,64.47,62.89,64.37,5886642,376745088.0,-0.46,MWG
2024-07-23,64.08,64.08,61.12,61.61,9203393,577259817.4425,-4.29,MWG
2024-07-24,60.73,61.12,57.77,60.53,15070437,904791361.3875,-1.75,MWG
2024-07-25,59.15,60.13,58.85,60.13,4906818,292274614.17,-0.66,MWG
2024-07-26,59.64,60.13,59.54,60.13,4385963,262543745.18,0.0,MWG
2024-07-29,60.53,61.51,60.23,61.12,5343067,325112269.28249997,1.65,MWG
2024-07-30,61.12,62.3,61.02,62.11,5472963,337339756.9125,1.62,MWG
2024-07-31,62.99,63.58,62.6,62.89,10337623,651425313.345,1.26,MWG
2024-08-01,62.89,62.89,60.63,61.22,10609909,656832941.4175,-2.66,MWG
2024-08-02,60.13,62.01,59.84,62.01,7608084,464074103.79,1.29,MWG
2024-08-05,60.63,61.42,59.44,60.73,11581727,701331478.485,-2.06,MWG
2024-08-06,60.92,61.42,59.74,61.42,6422290,390956903.75,1.14,MWG
2024-08-07,61.42,61.61,60.63,61.42,4796608,293888172.15999997,0.0,MWG
2024-08-08,61.12,62.01,61.02,61.51,5793851,355829359.165,0.15,MWG
2024-08-09,61.81,64.87,61.61,64.67,17526008,1108344745.92,5.14,MWG
2024-08-12,64.96,65.85,64.67,65.65,11016974,719215605.155,1.52,MWG
2024-08-13,65.85,66.25,64.57,65.75,9396736,616472865.2799999,0.15,MWG
2024-08-14,65.85,66.05,64.87,65.65,6296454,413078864.66999996,-0.15,MWG
2024-08-15,65.36,65.46,64.37,64.96,7151226,465097860.97499996,-1.05,MWG
2024-08-16,65.06,68.51,64.96,68.02,18529166,1234737299.3249998,4.71,MWG
2024-08-19,68.02,68.71,67.63,68.02,6423896,437435198.12,0.0,MWG
2024-08-20,68.02,68.51,67.33,68.51,8141978,554407636.965,0.72,MWG
2024-08-21,68.41,69.2,67.92,68.81,8951937,613968599.1450001,0.44,MWG
2024-08-22,68.71,69.2,68.12,69.01,5284532,363364420.32000005,0.29,MWG
2024-08-23,69.01,69.2,68.32,69.01,4429255,305109230.675,0.0,MWG
2024-08-26,69.01,69.79,68.61,68.81,5965744,411964451.92,-0.29,MWG
2024-08-27,68.41,68.81,66.84,68.81,14482117,987933816.4475,0.0,MWG
2024-08-28,68.71,68.71,67.72,68.41,6604598,451671945.7249999,-0.58,MWG
2024-08-29,67.92,68.41,67.63,68.12,4227863,287579241.26,-0.42,MWG
2024-08-30,68.12,68.81,67.72,68.81,5298059,362201803.535,1.01,MWG
2024-09-04,67.72,68.71,67.23,68.12,4464829,303362806.40500003,-1.0,MWG
2024-09-05,67.82,67.92,66.64,66.94,8484028,571229605.24,-1.73,MWG
2024-09-06,66.64,67.03,65.85,67.03,8349711,556403866.7625,0.13,MWG
2024-09-09,66.74,67.03,66.25,66.54,3679402,245195349.28,-0.73,MWG
2024-09-10,66.54,67.72,66.54,66.84,6458432,432133685.12,0.45,MWG
2024-09-11,66.84,66.94,66.15,66.84,6806260,453926495.04999995,0.0,MWG
2024-09-12,67.03,67.03,66.25,66.54,3875544,258547229.10000002,-0.45,MWG
2024-09-13,66.25,66.54,65.56,66.25,7129047,471586459.05,-0.44,MWG
2024-09-16,65.95,66.05,65.06,65.16,5298849,347366046.19500005,-1.65,MWG
2024-09-17,65.26,65.85,64.57,65.85,8764583,573050347.9975,1.06,MWG
2024-09-18,65.95,67.63,65.85,67.23,10681518,712083397.4699999,2.1,MWG
2024-09-19,67.53,67.53,66.74,67.23,5283173,355333008.0475,0.0,MWG
2024-09-20,67.63,67.72,67.03,67.03,5019168,338053512.71999997,-0.3,MWG
2024-09-23,67.03,67.03,65.85,66.34,5050063,336144818.4375,-1.03,MWG
2024-09-24,66.54,67.82,66.54,67.13,6643981,445196556.8575001,1.19,MWG
2024-09-25,67.53,67.72,67.03,67.72,5448917,367801897.5,0.88,MWG
2024-09-26,67.82,68.51,67.33,67.33,7186856,486891526.8599999,-0.58,MWG
2024-09-27,67.63,67.63,65.85,66.54,13137510,879063637.8749999,-1.17,MWG
2024-09-30,66.54,67.13,65.95,67.13,5929874,395448472.375,0.89,MWG
2024-10-01,67.33,67.72,66.84,66.84,9999390,671784018.6750001,-0.43,MWG
2024-10-02,66.54,66.94,66.05,66.44,7160079,476091552.9075,-0.6,MWG
2024-10-03,66.44,66.44,64.87,65.36,14750853,970274233.2075001,-1.63,MWG
2024-10-04,65.56,65.85,65.26,65.46,5275165,345694750.3625,0.15,MWG
2024-10-07,65.75,66.15,64.96,65.36,5551286,363914553.73,-0.15,MWG
2024-10-08,65.75,65.75,64.08,64.27,11013225,715446629.0624999,-1.67,MWG
2024-10-09,64.08,64.37,62.7,63.29,20856754,1326698121.9399998,-1.52,MWG
2024-10-10,63.58,64.47,63.19,64.08,8672895,553590887.85,1.25,MWG
2024-10-11,64.08,64.37,62.6,63.58,10014598,637504272.185,-0.78,MWG
2024-10-14,63.98,64.08,62.7,62.7,8411163,532973343.49499995,-1.38,MWG
2024-10-15,62.99,63.88,62.8,63.49,12473279,789433827.9100001,1.26,MWG
2024-10-16,63.49,64.77,63.39,64.57,13714898,878507791.3899999,1.7,MWG
2024-10-17,64.87,64.87,64.27,64.87,6631676,429202070.71999997,0.46,MWG
2024-10-18,64.96,65.16,64.27,64.77,6165300,399449786.99999994,-0.15,MWG
2024-10-21,64.37,65.06,63.98,64.87,4335467,279941104.19,0.15,MWG
2024-10-22,65.36,65.85,64.57,65.36,9785541,638849044.185,0.76,MWG
2024-10-23,65.16,65.36,64.18,64.77,6102276,395839388.42999995,-0.9,MWG
2024-10-24,64.47,65.06,63.98,64.47,4643461,299480017.195,-0.46,MWG
2024-10-25,64.47,65.06,64.08,64.57,4952910,319685575.95,0.16,MWG
2024-10-28,64.57,64.67,63.98,64.57,3960667,255255086.48249996,0.0,MWG
2024-10-29,64.67,65.56,64.47,65.56,9541809,620837802.5849999,1.53,MWG
2024-10-30,65.56,65.56,64.77,65.06,8929924,582565916.9499999,-0.76,MWG
2024-10-31,65.06,65.56,64.67,65.56,6148018,400927623.82500005,0.77,MWG
2024-11-01,64.96,65.16,64.57,65.06,21334802,1385428704.875,-0.76,MWG
2024-11-04,64.96,64.96,63.78,64.18,9366267,603843233.49,-1.35,MWG
2024-11-05,63.98,64.67,63.88,64.67,5273396,339079362.8,0.76,MWG
2024-11-06,64.77,64.77,64.08,64.67,5417070,349793752.57500005,0.0,MWG
2024-11-07,64.87,64.87,63.88,64.47,5245828,338473937.13000005,-0.31,MWG
2024-11-08,64.47,64.47,63.58,64.08,4700721,301551252.15,-0.6,MWG
2024-11-11,63.58,64.08,62.01,62.11,9395316,591388165.6199999,-3.07,MWG
2024-11-12,62.2,62.3,59.94,59.94,10608648,648135349.56,-3.49,MWG
2024-11-13,59.94,61.42,59.44,61.02,7235706,437434606.23,1.8,MWG
2024-11-14,60.63,60.73,59.84,60.43,4484483,270896406.8225,-0.97,MWG
2024-11-15,59.94,60.23,58.95,59.05,6654179,396206453.1075,-2.28,MWG
2024-11-18,59.05,59.05,56.29,58.06,12086406,702371268.675,-1.68,MWG
2024-11-19,58.16,58.16,56.68,56.68,5341277,306696125.34000003,-2.38,MWG
2024-11-20,56.39,57.27,55.2,55.99,9757972,548520001.0500001,-1.22,MWG
2024-11-21,56.19,58.06,55.7,57.87,8169014,465266192.37,3.36,MWG
2024-11-22,57.87,58.56,57.57,58.16,5807948,337093301.92,0.5,MWG
2024-11-25,57.97,58.46,57.77,58.16,4571207,265541414.63000003,0.0,MWG
2024-11-26,58.46,59.25,58.16,59.15,4372919,256930855.845,1.7,MWG
2024-11-27,59.05,60.04,58.66,59.35,4939448,292785780.2,0.34,MWG
2024-11-28,59.44,59.74,58.85,59.15,3776527,223929168.465,-0.34,MWG
2024-11-29,59.15,59.64,58.06,59.64,5589666,330475028.08500004,0.83,MWG
2024-12-02,59.84,59.84,59.05,59.54,2792248,166327232.74,-0.17,MWG
2024-12-03,59.25,59.44,58.75,58.95,4021266,237646767.43499997,-0.99,MWG
2024-12-04,58.56,58.95,57.18,57.27,8862185,513918108.15000004,-2.85,MWG
2024-12-05,57.57,60.33,57.27,60.13,8618282,506970438.65000004,4.99,MWG
2024-12-06,59.94,61.02,59.64,60.23,7828290,471321770.175,0.17,MWG
2024-12-09,60.73,60.73,59.94,60.23,4413080,266583130.09999996,0.0,MWG
2024-12-10,60.23,60.33,59.64,59.94,4228901,253882071.535,-0.48,MWG
2024-12-11,59.84,59.94,59.05,59.15,4823524,286975560.38,-1.32,MWG
2024-12-12,59.44,59.64,59.05,59.15,3774368,223895509.76,0.0,MWG
2024-12-13,58.95,60.43,58.75,60.13,5598809,333493058.085,1.66,MWG
2024-12-16,60.13,60.53,59.35,60.13,3623325,217526316.375,0.0,MWG
2024-12-17,60.13,60.13,59.35,59.44,3678021,219807730.01250002,-1.15,MWG
2024-12-18,59.35,59.64,59.05,59.35,4077386,241982665.63500002,-0.15,MWG
2024-12-19,58.95,59.05,58.56,58.95,7105999,418383456.1225,-0.67,MWG
2024-12-20,59.15,59.94,58.75,59.74,3753221,222922561.29500002,1.34,MWG
2024-12-23,59.74,60.23,59.64,60.13,5540395,332063574.325,0.65,MWG
2024-12-24,60.33,60.43,59.84,60.43,3064249,184643984.1175,0.5,MWG
2024-12-25,60.43,61.42,60.43,61.32,6304627,383951784.3,1.47,MWG
2024-12-26,61.51,61.51,59.64,60.63,6556865,398804921.4625,-1.13,MWG
2024-12-27,59.74,60.73,59.54,60.53,6950296,417956049.96,-0.16,MWG
2024-12-30,59.64,60.33,59.64,60.13,4179698,250510199.63,-0.66,MWG
2024-12-31,60.04,60.13,59.64,60.13,4521742,271236693.87,0.0,MWG
2025-01-02,60.04,60.33,59.44,59.74,3970635,237791403.5625,-0.65,MWG
2025-01-03,59.74,59.84,57.77,57.77,6610570,388569304.6000001,-3.3,MWG
2025-01-06,57.57,58.46,56.19,56.19,5415257,309224712.8425,-2.73,MWG
2025-01-07,56.49,56.98,55.6,56.29,5536744,311940156.96,0.18,MWG
2025-01-08,56.29,57.27,55.7,57.27,3070560,173893489.2,1.74,MWG
2025-01-09,57.18,57.18,56.68,56.88,1739942,99141895.16,-0.68,MWG
2025-01-10,56.68,57.18,56.09,56.68,3596280,203756234.1,-0.35,MWG
2025-01-13,55.8,56.88,55.7,56.49,3793651,213269575.0925,-0.34,MWG
2025-01-14,56.49,56.68,55.8,56.39,2919301,164473418.34,-0.18,MWG
2025-01-15,56.58,57.08,55.99,56.49,3243475,183369859.125,0.18,MWG
2025-01-16,56.39,57.18,56.19,56.98,3795657,215156817.045,0.87,MWG
2025-01-17,56.49,56.98,56.39,56.88,2703470,153246196.95000002,-0.18,MWG
2025-01-20,56.88,57.08,56.49,56.68,2218939,125996903.76750001,-0.35,MWG
2025-01-21,56.88,57.37,56.39,56.88,3422893,194694153.83999997,0.35,MWG
2025-01-22,57.08,57.18,56.58,56.58,3105097,176540289.93499997,-0.53,MWG
2025-01-23,56.49,58.66,56.49,58.36,5661722,325549015.0,3.15,MWG
2025-01-24,58.36,59.25,57.77,59.25,6760582,396558838.665,1.53,MWG
2025-02-03,58.16,58.75,57.67,58.75,5160264,301011099.78,-0.84,MWG
2025-02-04,59.05,59.05,58.16,58.75,3640401,213882659.7525,0.0,MWG
2025-02-05,58.75,58.95,58.26,58.56,2782352,163129297.76000002,-0.32,MWG
2025-02-06,58.66,58.75,57.87,58.26,4151144,242364542.44,-0.51,MWG
2025-02-07,58.06,58.16,56.98,58.06,6959361,402355456.215,-0.34,MWG
2025-02-10,57.47,57.47,56.58,56.58,5929539,338131961.47499996,-2.55,MWG
2025-02-11,56.58,56.58,55.6,55.6,5990105,335984989.45,-1.73,MWG
2025-02-12,55.99,56.49,55.6,55.6,4851864,271316234.88,0.0,MWG
2025-02-13,55.2,55.2,54.02,54.02,11359816,620359551.7600001,-2.84,MWG
2025-02-14,54.32,54.51,53.04,54.42,11180612,604563642.37,0.74,MWG
2025-02-17,54.42,54.42,53.33,53.33,5939777,320005485.875,-2.0,MWG
2025-02-18,53.23,54.22,53.04,53.73,4501805,241094166.77499998,0.75,MWG
2025-02-19,53.92,55.3,53.63,55.01,7551249,411278776.78499997,2.38,MWG
2025-02-20,55.11,55.89,54.91,55.89,6198922,343730224.90000004,1.6,MWG
2025-02-21,55.99,57.47,55.8,57.27,10130322,573705460.665,2.47,MWG
2025-02-24,57.27,57.67,56.49,57.57,6248568,357730518.0,0.52,MWG
2025-02-25,57.27,57.57,56.58,57.47,7932855,453937795.2375,-0.17,MWG
2025-02-26,57.47,58.26,56.98,57.87,4981065,287133491.92499995,0.7,MWG
2025-02-27,57.87,57.97,57.37,57.77,3225515,186257363.675,-0.17,MWG
2025-02-28,57.18,57.87,56.98,57.47,5285879,303277307.625,-0.52,MWG
2025-03-03,57.37,58.26,56.98,57.97,5941106,342475055.37,0.87,MWG
2025-03-04,57.87,59.05,57.57,58.66,6418646,374126828.72499996,1.19,MWG
2025-03-05,58.95,59.35,58.46,58.75,7193772,423551310.93,0.15,MWG
2025-03-06,58.95,61.02,58.75,61.02,13459391,806688599.585,3.86,MWG
2025-03-07,60.92,61.12,60.43,61.02,5408360,329220394.1,0.0,MWG
2025-03-10,61.12,61.42,60.53,61.32,8130427,496748763.6325,0.49,MWG
2025-03-11,60.53,62.3,60.53,62.11,9583971,588144340.3425001,1.29,MWG
2025-03-12,62.11,62.11,61.02,61.81,8822656,544909291.2,-0.48,MWG
2025-03-13,61.81,61.91,60.33,60.63,7331367,448459719.39,-1.91,MWG
2025-03-14,60.63,61.42,60.33,60.63,8763578,532409272.445,0.0,MWG
2025-03-17,60.82,61.12,60.53,61.12,3543755,215805820.1125,0.81,MWG
2025-03-18,61.32,61.61,60.53,60.92,5352042,326983005.99,-0.33,MWG
2025-03-19,60.33,60.53,58.16,58.66,13424048,797656932.16,-3.71,MWG
2025-03-20,58.95,59.15,58.16,59.15,4066186,239305211.565,0.84,MWG
2025-03-21,59.15,59.44,58.56,59.44,3132058,185253400.555,0.49,MWG
2025-03-24,58.95,59.44,58.66,59.44,2857765,168958211.2125,0.0,MWG
2025-03-25,59.54,60.43,59.05,59.64,5516767,329157903.05499995,0.34,MWG
2025-03-26,59.74,60.33,59.64,59.94,2417112,144815222.7,0.5,MWG
2025-03-27,59.94,59.94,59.15,59.54,3191408,190343551.64,-0.67,MWG
2025-03-28,59.25,59.84,58.06,58.95,7231956,426866202.90000004,-0.99,MWG
2025-03-31,58.16,58.36,57.27,58.16,6539616,379215982.79999995,-1.34,MWG
2025-04-01,57.77,58.06,56.88,57.77,5645419,325289042.78000003,-0.67,MWG
2025-04-02,57.77,58.85,57.18,57.97,7444709,431365051.2325,0.35,MWG
2025-04-03,54.32,55.5,53.92,53.92,14968976,814536829.0400001,-6.99,MWG
2025-04-04,50.18,52.74,50.18,52.05,28993304,1486994078.8999999,-3.47,MWG
2025-04-08,48.5,49.29,48.45,48.45,11938411,581072309.3975,-6.92,MWG
2025-04-09,45.1,48.5,45.1,45.59,20211880,931211841.3,-5.9,MWG
2025-04-10,48.75,48.75,48.75,48.75,412041,20086998.75,6.93,MWG
2025-04-11,50.28,52.15,49.88,52.15,12782340,653369309.1,6.97,MWG
2025-04-14,54.22,55.8,53.53,55.8,15369038,842799621.325,7.0,MWG
2025-04-15,55.2,56.78,54.32,56.29,12065610,671421032.475,0.88,MWG
2025-04-16,55.8,56.88,54.81,55.99,9257458,517214178.46000004,-0.53,MWG
2025-04-17,55.11,55.99,54.81,55.99,5400779,299608215.02500004,0.0,MWG
2025-04-18,56.09,56.78,55.4,55.4,6358026,355524918.855,-1.05,MWG
2025-04-21,55.5,55.8,54.51,54.81,4635405,255665762.775,-1.06,MWG
2025-04-22,54.61,56.49,51.26,56.49,16310795,892404371.4375,3.07,MWG
2025-04-23,57.67,58.46,57.37,57.97,8399402,486052395.235,2.62,MWG
2025-04-24,57.97,59.05,57.57,58.85,7687446,448639348.56,1.52,MWG
2025-04-25,58.66,59.64,58.56,59.64,10320018,610171064.25,1.34,MWG
2025-04-28,60.04,61.12,58.75,60.04,7713867,462735596.66249996,0.67,MWG
2025-04-29,59.94,60.23,59.64,59.94,5704973,341941819.1875,-0.17,MWG
2025-05-05,59.94,60.53,59.15,60.13,5103811,305909671.8125,0.32,MWG
2025-05-06,60.13,60.33,59.25,59.64,4114085,246176561.18750003,-0.81,MWG
2025-05-07,59.05,59.64,58.26,59.25,7748231,457533040.54999995,-0.65,MWG
2025-05-08,59.25,59.44,58.06,59.44,9470780,559225882.05,0.32,MWG
2025-05-09,59.44,60.13,59.25,59.54,4783972,285076891.47999996,0.17,MWG
2025-05-12,59.84,60.04,59.25,59.94,6438625,384820519.6875,0.67,MWG
2025-05-13,60.33,62.8,60.13,62.6,17099075,1050994644.8749999,4.44,MWG
2025-05-14,62.89,63.39,62.7,63.09,9934733,626062036.8275001,0.78,MWG
2025-05-15,63.09,63.68,62.11,63.39,9785012,617116244.31,0.48,MWG
2025-05-16,62.89,63.58,62.6,62.89,5359136,337571976.64,-0.79,MWG
2025-05-19,62.6,63.49,62.2,62.8,6538196,410418908.41,-0.14,MWG
2025-05-20,62.6,64.27,62.4,63.78,11907079,753271585.2375001,1.56,MWG
2025-05-21,63.98,63.98,62.7,63.39,6785707,430977215.83750004,-0.61,MWG
2025-05-22,62.99,63.88,62.7,63.39,8717989,551325624.36,0.0,MWG
2025-05-23,63.29,63.39,62.4,63.29,7280780,459362612.15000004,-0.16,MWG
2025-05-26,63.29,64.08,61.51,63.58,7022812,443244779.37999994,0.46,MWG
2025-05-27,63.88,63.98,62.6,63.39,8167305,518317593.56250006,-0.3,MWG
2025-05-28,63.39,64.57,63.09,63.49,10280647,654208971.845,0.16,MWG
2025-05-29,63.58,63.68,62.5,63.39,7335641,464254379.78749996,-0.16,MWG
2025-05-30,62.89,62.99,61.22,61.22,12825483,796205984.64,-3.42,MWG
2025-06-02,61.12,61.12,59.15,60.13,14340007,865849622.66,-1.78,MWG
2025-06-03,60.13,61.91,60.13,61.51,6569658,400223565.35999995,2.3,MWG
2025-06-04,61.91,61.91,60.23,60.43,6684468,408554684.15999997,-1.76,MWG
2025-06-05,60.13,61.32,60.13,60.82,5370039,325424363.40000004,0.65,MWG
2025-06-06,60.33,60.43,59.54,59.64,6297070,377729743.95,-1.94,MWG
2025-06-09,59.64,59.84,59.05,59.64,7253988,431920580.49,0.0,MWG
2025-06-10,60.13,62.01,59.74,60.63,10562804,640396399.51,1.66,MWG
2025-06-11,60.63,61.32,60.63,61.02,4244023,258461000.70000002,0.64,MWG
2025-06-12,61.61,62.6,61.22,62.6,10600498,657310379.735,2.59,MWG
2025-06-13,61.81,62.5,60.92,62.3,8837505,546886903.1625,-0.48,MWG
2025-06-16,62.11,63.39,61.71,63.39,8364630,524044069.50000006,1.75,MWG
2025-06-17,63.49,63.58,62.89,63.49,5188927,328783387.03749996,0.16,MWG
2025-06-18,63.39,64.37,62.7,62.8,7684831,486565074.765,-1.09,MWG
2025-06-19,62.7,63.39,62.2,63.09,7901958,496598550.51000005,0.46,MWG
2025-06-20,63.09,63.68,62.8,63.19,4817307,304405629.33,0.16,MWG
2025-06-23,62.99,64.08,62.3,64.08,7783484,493181004.95,1.41,MWG
2025-06-24,64.87,64.96,63.98,63.98,8026986,517319180.23499995,-0.16,MWG
2025-06-25,63.88,64.27,63.58,64.08,6371460,407470795.65,0.16,MWG
2025-06-26,64.08,64.37,63.29,63.58,5209101,332496916.83,-0.78,MWG
2025-06-27,63.78,65.36,63.68,64.87,11074982,713478027.895,2.03,MWG
2025-06-30,65.26,65.36,64.47,64.57,5035793,326898502.59499997,-0.46,MWG
2025-07-01,64.57,64.87,63.39,63.58,7115966,456151210.5149999,-1.53,MWG
2025-07-02,63.58,64.18,63.39,63.88,5789872,369147764.04,0.47,MWG
2025-07-03,63.78,65.65,63.78,64.47,12688301,817380350.4200001,0.92,MWG
2025-07-04,64.96,65.56,64.57,65.36,6186262,402802984.47499996,1.38,MWG
2025-07-07,65.65,65.85,64.87,65.56,6690099,438084407.7675,0.31,MWG
2025-07-08,65.65,66.34,65.06,66.25,8527473,561320910.225,1.05,MWG
2025-07-09,66.54,66.74,65.85,66.74,7528756,500417589.43,0.74,MWG
2025-07-10,67.03,67.43,66.34,67.03,6949852,465344715.2900001,0.43,MWG
2025-07-11,67.03,67.13,66.34,66.94,5784473,386749864.78,-0.13,MWG
2025-07-14,66.94,68.02,65.46,68.02,8677135,582322529.8499999,1.61,MWG
2025-07-15,68.41,70.39,68.32,68.32,10084554,694422388.4399999,0.44,MWG
2025-07-16,68.22,69.01,67.53,69.01,6388393,437237587.90250003,1.01,MWG
2025-07-17,68.81,69.79,68.61,69.5,6850006,473866290.06500006,0.71,MWG
2025-07-18,69.5,70.98,68.71,69.7,7746874,540131422.4649999,0.29,MWG
2025-07-21,69.99,69.99,68.22,69.01,7606269,527133457.37249994,-0.99,MWG
2025-07-22,69.01,69.4,68.02,69.4,7912554,545629942.455,0.57,MWG
2025-07-23,69.79,69.99,69.01,69.5,7553965,525548229.96250004,0.14,MWG
2025-07-24,70.0,70.0,68.8,69.5,6611350,459984676.25,0.0,MWG
2025-07-25,69.5,71.1,69.2,70.1,6473832,453006394.2,0.86,MWG
2025-07-28,70.6,71.0,69.6,70.2,9577988,673811455.8,0.14,MWG
2025-07-29,70.2,70.2,66.4,66.6,18369536,1255557785.6,-5.13,MWG
2025-07-30,67.5,67.9,66.1,67.1,13167433,884193125.95,0.75,MWG
2025-07-31,67.2,67.8,65.2,65.3,14558661,966331123.875,-2.68,MWG
2025-08-01,65.4,66.7,65.2,65.2,8232595,540264046.875,-0.15,MWG
2025-08-04,65.2,67.0,65.2,67.0,8215628,543053010.8,2.76,MWG
2025-08-05,67.3,69.5,66.0,69.3,15704906,1068326230.6500001,3.43,MWG
2025-08-06,68.9,72.4,68.5,72.4,18002400,1270069320.0000002,4.47,MWG
2025-08-07,72.7,72.8,71.6,72.4,8095800,585933525.0,0.0,MWG
2025-08-08,72.6,72.8,70.5,72.0,11116900,800138877.4999999,-0.55,MWG
2025-08-11,72.0,73.7,71.7,72.1,10677600,772791300.0,0.14,MWG
2025-08-12,72.3,72.5,71.0,72.2,7809000,562248000.0,0.14,MWG
2025-08-13,72.5,72.5,70.0,70.9,11739600,839087909.9999999,-1.8,MWG
2025-08-14,71.0,71.9,70.1,71.9,9930500,707299862.5,1.41,MWG
2025-08-15,72.0,72.3,69.8,70.5,9112800,648375720.0,-1.95,MWG
2025-08-18,70.6,71.0,69.2,70.0,8199100,575576820.0,-0.71,MWG
2025-08-19,70.0,70.0,68.0,68.0,14132300,975128700.0,-2.86,MWG
2025-08-20,68.5,70.7,68.1,69.4,11461600,792856180.0,2.06,MWG
2025-08-21,69.4,71.6,69.2,71.0,12495000,878398500.0,2.31,MWG
2025-08-22,69.9,70.6,68.4,70.3,10901700,760938660.0,-0.99,MWG
2025-08-25,70.3,70.6,68.6,68.8,6387100,444382482.49999994,-2.13,MWG
2025-08-26,69.0,73.6,68.6,73.6,16810900,1196936079.9999998,6.98,MWG
2025-08-27,75.0,76.6,74.6,75.0,12565000,946144500.0,1.9,MWG
2025-08-28,75.0,77.3,74.5,77.3,11875600,902842490.0000001,3.07,MWG
2025-08-29,78.0,78.2,76.6,78.0,9402500,730574249.9999999,0.91,MWG
2025-09-03,76.9,77.6,75.7,75.8,8068800,617263200.0,-2.82,MWG
2025-09-04,76.0,77.5,73.9,77.5,12031500,917101087.4999999,2.24,MWG
2025-09-05,78.0,78.3,75.0,75.0,9769500,748099462.5,-3.23,MWG
2025-09-08,74.5,76.8,74.0,74.0,13715000,1026224875.0,-1.33,MWG
2025-09-09,74.6,76.0,73.7,76.0,6933700,520547527.5,2.7,MWG
2025-09-10,75.6,76.3,74.5,75.5,7770800,586501130.0,-0.66,MWG
2025-09-11,75.4,79.4,74.0,78.8,18120100,1393435690.0,4.37,MWG
2025-09-12,78.8,79.4,77.8,79.0,7900100,622132875.0,0.25,MWG
2025-09-15,79.0,79.6,78.1,79.5,8395500,663664275.0,0.63,MWG
2025-09-16,79.6,81.4,78.9,80.3,8925100,714454255.0,1.01,MWG
2025-09-17,79.8,81.1,78.0,78.0,8298600,657456585.0,-2.86,MWG
2025-09-18,78.0,78.5,76.7,78.5,8718800,679412490.0,0.64,MWG
2025-09-19,78.5,78.9,77.4,78.6,4279300,335283155.0,0.13,MWG
2025-09-22,77.9,77.9,76.0,76.5,8126100,626319157.5,-2.67,MWG
2025-09-23,76.8,78.2,76.3,77.8,4466900,345179697.5,1.7,MWG
2025-09-24,77.7,79.2,77.1,79.2,4391900,343885770.0,1.8,MWG
2025-09-25,78.8,79.0,78.1,79.0,5302400,417431439.99999994,-0.25,MWG
2025-09-26,78.3,79.1,77.9,77.9,4081700,319597110.0,-1.39,MWG
2025-09-29,77.9,77.9,76.6,77.0,6021900,465793964.99999994,-1.16,MWG
2025-09-30,76.8,77.8,76.2,77.7,7817600,602932400.0,0.91,MWG
2025-10-01,77.5,78.3,77.2,77.7,4989600,387567180.0,0.0,MWG
2025-10-02,77.8,78.5,76.9,77.1,4725900,366611692.5,-0.77,MWG
2025-10-03,77.0,77.4,75.4,77.0,9671700,741819390.0,-0.13,MWG
2025-10-06,78.4,78.7,77.2,77.6,9452100,737027497.5,0.78,MWG
2025-10-07,78.0,79.5,77.5,78.0,7199900,563392175.0,0.52,MWG
2025-10-08,79.0,81.3,78.5,80.8,17337700,1385282230.0,3.59,MWG
2025-10-09,80.8,81.9,80.5,81.5,7782900,631776907.5,0.87,MWG
2025-10-10,81.4,82.0,80.6,82.0,7593200,618845800.0,0.61,MWG
2025-10-13,81.2,83.0,81.0,83.0,7962500,653323125.0,1.22,MWG
2025-10-14,83.9,85.0,82.4,84.2,12093100,1014308762.5,1.45,MWG
2025-10-15,84.0,84.7,83.0,83.3,5687400,476319750.0,-1.07,MWG
2025-10-16,83.3,84.8,83.0,84.5,6629400,556206660.0,1.44,MWG
2025-10-17,84.8,85.9,83.8,84.5,9880500,837372375.0,0.0,MWG
2025-10-20,87.0,87.9,79.8,80.9,14226400,1193594960.0,-4.26,MWG
2025-10-21,82.3,83.0,80.5,83.0,12062300,991521060.0,2.6,MWG
2025-10-22,83.0,84.5,81.6,84.5,8203100,684138540.0,1.81,MWG
2025-10-23,86.0,86.8,84.6,85.7,9156600,785407364.9999999,1.42,MWG
2025-10-24,85.5,85.9,82.8,85.7,9652900,820255177.5,0.0,MWG
2025-10-27,85.7,85.7,81.0,81.0,9884200,823848070.0,-5.48,MWG
2025-10-28,80.9,84.4,80.4,84.2,8277300,682670317.5000001,3.95,MWG
2025-10-29,83.0,84.4,83.0,84.1,5076100,424488862.5,-0.12,MWG
2025-10-30,84.2,84.4,83.5,83.9,5652200,474784800.0,-0.24,MWG
2025-10-31,83.9,84.0,82.0,82.6,6453200,536422250.0,-1.55,MWG
2025-11-03,83.0,83.3,81.0,81.0,6146600,504482195.0,-1.94,MWG
2025-11-04,80.9,82.0,78.5,81.8,13681700,1105481360.0,0.99,MWG
2025-11-05,81.5,81.5,80.1,80.2,4679900,378252917.5,-1.96,MWG
2025-11-06,80.3,81.0,78.8,80.3,4495500,360089550.00000006,0.12,MWG
2025-11-07,79.6,80.5,75.5,76.5,8643300,674393482.5,-4.73,MWG
2025-11-10,76.3,79.3,76.3,76.8,7273600,561340080.0,0.39,MWG
2025-11-11,77.5,79.1,77.5,78.0,5881500,458904037.50000006,1.56,MWG
2025-11-12,78.0,80.5,77.9,80.5,5083400,402732365.0,3.21,MWG
2025-11-13,80.1,80.5,79.5,80.1,3798700,304085935.0,-0.5,MWG
2025-11-14,79.2,82.0,79.2,81.4,3951700,317914264.99999994,1.62,MWG
2025-11-17,81.2,82.4,81.2,82.4,4514700,369302460.00000006,1.23,MWG
2025-11-18,82.5,83.2,81.9,83.0,4417900,365139435.0,0.73,MWG
2025-11-19,83.0,83.2,81.6,82.4,6064700,500640985.0,-0.72,MWG
2025-11-20,82.3,82.3,80.8,81.0,5080700,414585120.0,-1.7,MWG
2025-11-21,80.4,80.4,78.1,80.0,8331600,664236810.0,-1.23,MWG
2025-11-24,80.3,80.4,79.2,79.3,4147400,330962520.0,-0.88,MWG
2025-11-25,79.0,79.8,78.5,78.5,4223700,333461115.0,-1.01,MWG
2025-11-26,78.5,80.2,78.5,80.2,4735000,375722250.0,2.17,MWG
2025-11-27,80.0,80.1,79.5,80.0,3506200,280145380.0,-0.25,MWG
2025-11-28,80.0,80.1,79.2,79.9,3026700,241530660.00000003,-0.12,MWG
2025-12-01,79.7,80.1,79.5,80.0,2955600,235930770.0,0.13,MWG
2025-12-02,79.8,80.1,79.3,80.0,3953000,315449400.0,0.0,MWG
2025-12-03,80.2,85.5,80.2,84.7,15177100,1254387314.9999998,5.88,MWG
2025-12-04,85.0,86.2,84.6,85.8,7082600,604854039.9999999,1.3,MWG
2025-12-05,85.7,85.7,84.1,85.1,6818100,580561215.0,-0.82,MWG
2025-12-08,84.3,85.1,83.5,84.9,4614500,389694524.99999994,-0.24,MWG
2025-12-09,84.5,84.5,82.5,84.0,6672700,559672712.5,-1.06,MWG
2025-12-10,83.2,84.4,82.5,83.0,4887900,407039872.5,-1.19,MWG
2025-12-11,83.0,83.6,82.3,82.3,3015900,249716520.0,-0.84,MWG
2025-12-12,82.3,82.3,78.5,78.5,8896500,715278600.0,-4.62,MWG
2025-12-15,78.4,79.2,77.6,77.7,5323900,416462077.50000006,-1.02,MWG
2025-12-16,77.8,82.0,77.5,82.0,7552000,602838400.0,5.53,MWG
2025-12-17,81.9,83.0,80.8,81.9,4829800,395560620.0,-0.12,MWG
2025-12-18,81.3,81.6,80.5,81.6,3495200,283985000.0,-0.37,MWG
2025-12-19,81.5,83.0,81.3,82.9,5439900,447023782.50000006,1.59,MWG
2025-12-22,82.7,85.0,82.7,85.0,7856400,658759140.0,2.53,MWG
2025-12-23,85.0,88.0,84.9,87.5,13817800,1193167030.0,2.94,MWG
2025-12-24,87.6,88.0,87.0,88.0,6357400,557226110.0,0.57,MWG
2025-12-25,88.0,90.0,86.0,86.0,8091600,708015000.0,-2.27,MWG
2025-12-26,84.2,87.0,82.6,87.0,9310200,793229039.9999999,1.16,MWG
2025-12-29,86.2,87.7,86.1,87.1,6228800,540504120.0,0.11,MWG
2025-12-30,87.0,88.5,86.6,88.5,7753100,679559215.0,1.61,MWG
2025-12-31,88.0,88.4,87.6,88.4,4804600,423285260.0,-0.11,MWG
2026-01-05,87.9,88.2,85.8,87.4,5947300,519347972.5000001,-1.13,MWG
2026-01-06,86.8,89.3,86.8,88.8,6390700,561902297.5,1.6,MWG
2026-01-07,89.0,89.9,88.3,89.8,4998000,446071500.0,1.13,MWG
2026-01-08,89.8,89.8,86.2,87.5,10543900,931289967.5,-2.56,MWG
2026-01-09,86.4,87.5,85.6,86.0,6472200,559036275.0,-1.71,MWG
2026-01-12,86.0,87.5,85.0,87.5,8471500,732784750.0,1.74,MWG
2026-01-13,87.5,88.7,86.2,87.1,6657100,581664112.5,-0.46,MWG
2026-01-14,87.1,87.3,85.1,86.0,6951400,600427175.0,-1.26,MWG
2026-01-15,85.0,86.9,84.0,84.0,7636600,648920085.0,-2.33,MWG
2026-01-16,83.8,87.4,83.8,87.0,7671600,655921800.0,3.57,MWG
2026-01-19,87.4,87.4,85.5,86.7,3055300,265047275.0,-0.34,MWG
2026-01-20,86.7,88.3,86.0,86.0,6841300,593482775.0,-0.81,MWG
2026-01-21,85.9,85.9,84.4,85.4,5383600,459759440.00000006,-0.7,MWG
2026-01-22,85.0,86.6,85.0,86.5,5450600,467525215.00000006,1.29,MWG
2026-01-23,86.6,87.7,85.8,85.8,6722800,581354130.0,-0.81,MWG
2026-01-26,85.8,85.9,83.9,84.1,6030600,512148705.0,-1.98,MWG
2021-10-25,46.88,48.11,46.53,47.49,1068200,50475120.50000001,,PLX
2021-10-26,48.11,48.98,47.67,47.93,2374600,114390418.5,0.93,PLX
2021-10-27,48.46,48.55,47.93,48.55,2086200,100914709.5,1.29,PLX
2021-10-28,48.37,48.55,47.93,48.11,1387500,66932999.99999999,-0.91,PLX
2021-10-29,48.11,48.37,47.49,47.49,2289600,109591704.0,-1.29,PLX
2021-11-01,47.32,48.11,47.14,47.32,1823500,86566103.75,-0.36,PLX
2021-11-02,47.4,48.11,47.32,47.67,1890500,90035062.5,0.74,PLX
2021-11-03,47.84,48.02,46.53,46.53,1957500,92452725.00000001,-2.39,PLX
2021-11-04,46.53,46.97,46.09,46.26,1526500,70925006.25,-0.58,PLX
2021-11-05,46.44,48.28,46.44,47.32,2295000,108140400.0,2.29,PLX
2021-11-08,47.84,48.72,47.67,48.02,2207100,106078743.75000001,1.48,PLX
2021-11-09,47.93,48.11,47.58,47.84,1074200,51416583.0,-0.37,PLX
2021-11-10,48.46,51.18,48.11,51.18,7387900,367418736.75,6.98,PLX
2021-11-11,52.76,53.11,51.53,52.5,5714300,299857892.5,2.58,PLX
2021-11-12,52.58,52.67,51.36,52.67,2450800,128225856.00000001,0.32,PLX
2021-11-15,52.76,54.25,51.97,52.76,3128700,165617734.49999997,0.17,PLX
2021-11-16,52.5,53.02,51.62,51.62,2612300,136335937.0,-2.16,PLX
2021-11-17,51.44,54.52,51.36,54.52,4711400,249515744.0,5.62,PLX
2021-11-18,54.6,54.78,53.37,53.55,2574800,139232310.0,-1.78,PLX
2021-11-19,54.25,54.25,49.95,52.15,5024900,264560985.0,-2.61,PLX
2021-11-22,51.18,51.71,48.81,49.07,3031200,152143506.0,-5.91,PLX
2021-11-23,49.07,50.04,48.81,50.04,2507800,124111022.0,1.98,PLX
2021-11-24,50.65,51.18,49.69,50.04,2281600,114969823.99999999,0.0,PLX
2021-11-25,50.3,51.79,50.04,50.92,2036100,103357526.25,1.76,PLX
2021-11-26,50.92,51.36,49.69,49.86,2760500,139287928.75,-2.08,PLX
2021-11-29,48.63,48.63,47.4,48.19,2717900,131036753.75,-3.35,PLX
2021-11-30,48.72,49.77,47.49,47.49,2727300,131912682.75000001,-1.45,PLX
2021-12-01,47.4,48.37,47.4,47.67,1844900,88020178.99999999,0.38,PLX
2021-12-02,47.67,49.07,47.67,48.72,1186100,57267873.25000001,2.2,PLX
2021-12-03,48.72,48.72,46.79,46.79,1645400,78576076.99999999,-3.96,PLX
2021-12-06,46.88,47.23,44.86,45.39,2038600,93959074.0,-2.99,PLX
2021-12-07,46.0,46.97,45.74,46.97,989900,45951158.0,3.48,PLX
2021-12-08,47.4,48.11,47.14,47.23,1106400,52520807.99999999,0.55,PLX
2021-12-09,46.97,47.76,46.97,47.49,1421300,67223936.75,0.55,PLX
2021-12-10,47.23,47.32,46.53,46.79,1440600,67661380.49999999,-1.47,PLX
2021-12-13,46.88,47.58,46.79,47.14,1316300,61994439.24999999,0.75,PLX
2021-12-14,47.14,48.11,46.97,47.84,1045000,49653175.0,1.48,PLX
2021-12-15,47.76,48.9,47.4,47.93,1358400,65199804.0,0.19,PLX
2021-12-16,48.11,48.37,47.67,48.19,1206700,58024169.49999999,0.54,PLX
2021-12-17,48.19,48.37,47.67,47.67,1023600,49107210.00000001,-1.08,PLX
2021-12-20,47.58,47.58,46.18,46.53,1492900,70117780.75,-2.39,PLX
2021-12-21,46.53,46.88,46.18,46.53,858300,39936699.0,0.0,PLX
2021-12-22,46.79,47.23,46.35,46.35,884600,41293128.0,-0.39,PLX
2021-12-23,46.53,47.23,45.47,46.35,1667200,77349744.0,0.0,PLX
2021-12-24,46.88,47.32,46.44,46.53,597000,27935122.499999996,0.39,PLX
2021-12-27,46.79,47.49,46.7,47.49,972100,45802921.75000001,2.06,PLX
2021-12-28,48.02,48.02,47.14,47.23,888300,42285300.75,-0.55,PLX
2021-12-29,47.32,47.58,47.14,47.4,668600,31664896.000000004,0.36,PLX
2021-12-30,47.76,48.11,47.4,47.4,551000,26264792.500000004,0.0,PLX
2021-12-31,47.49,47.93,47.14,47.32,872900,41436563.0,-0.17,PLX
2022-01-04,47.76,49.51,47.4,49.07,2734500,132445507.49999999,3.7,PLX
2022-01-05,49.16,50.13,48.81,48.9,1640600,80799550.0,-0.35,PLX
2022-01-06,48.9,49.77,48.46,48.72,1242900,60855491.25,-0.37,PLX
2022-01-07,49.07,49.77,48.9,49.42,1521100,74975019.00000001,1.44,PLX
2022-01-10,49.77,49.95,48.28,48.28,1504200,73811094.0,-2.31,PLX
2022-01-11,48.19,48.55,47.4,47.49,1115000,53416862.5,-1.64,PLX
2022-01-12,49.16,49.16,47.14,48.11,1388500,67192986.25,1.31,PLX
2022-01-13,48.28,48.72,47.49,47.58,1055200,50668066.0,-1.1,PLX
2022-01-14,47.4,48.28,47.14,48.28,884000,42233100.0,1.47,PLX
2022-01-17,49.16,49.6,46.97,47.05,1814400,87445007.99999999,-2.55,PLX
2022-01-18,46.79,47.76,46.44,47.4,1129000,53173077.50000001,0.74,PLX
2022-01-19,47.84,47.93,47.14,47.49,1004200,47799920.00000001,0.19,PLX
2022-01-20,47.49,47.84,46.97,47.49,669600,31770846.000000004,0.0,PLX
2022-01-21,47.49,48.46,46.97,48.11,1281700,61210787.75000001,1.31,PLX
2022-01-24,48.11,48.98,47.67,47.67,1088400,52360203.0,-0.91,PLX
2022-01-25,47.49,47.84,47.05,47.76,977300,46455955.5,0.19,PLX
2022-01-26,48.11,50.21,47.58,50.04,4913800,240702492.99999997,4.77,PLX
2022-01-27,50.92,50.92,50.04,50.04,1932200,97537456.0,0.0,PLX
2022-01-28,50.04,50.48,48.81,49.25,1430900,71037030.5,-1.58,PLX
2022-02-07,50.21,52.67,49.77,51.53,3957700,202020796.5,4.63,PLX
2022-02-08,51.0,52.06,51.0,51.62,1986900,102166398.0,0.17,PLX
2022-02-09,51.62,53.46,51.09,52.15,2814400,146573952.00000003,1.03,PLX
2022-02-10,52.58,53.29,52.15,53.11,3213700,169627120.25,1.84,PLX
2022-02-11,53.37,53.46,52.06,52.15,2724600,143749896.0,-1.81,PLX
2022-02-14,52.85,54.34,52.5,52.85,3147700,167253039.5,1.34,PLX
2022-02-15,52.94,53.02,51.18,51.79,2402200,125472911.5,-2.01,PLX
2022-02-16,51.18,51.88,50.65,51.79,1851300,95110537.5,0.0,PLX
2022-02-17,51.53,53.29,51.09,52.67,2257800,117732980.99999999,1.7,PLX
2022-02-18,52.41,53.02,52.06,52.5,1749200,91828627.0,-0.32,PLX
2022-02-21,53.2,53.29,52.5,52.58,2326000,123027955.0,0.15,PLX
2022-02-22,53.2,55.74,52.67,54.43,5660600,305729006.0,3.52,PLX
2022-02-23,54.95,56.53,54.78,54.87,4311700,238361555.25,0.81,PLX
2022-02-24,54.95,57.85,54.43,55.66,5798300,323095771.75,1.44,PLX
2022-02-25,55.39,55.92,53.99,54.78,3042900,167420358.0,-1.58,PLX
2022-02-28,55.31,55.74,54.52,54.69,2428900,133747378.50000001,-0.16,PLX
2022-03-01,54.78,55.13,53.55,53.81,3577800,194337151.49999997,-1.61,PLX
2022-03-02,55.31,56.27,53.99,53.99,5368100,294655009.00000006,0.33,PLX
2022-03-03,54.78,55.66,53.9,55.13,3080600,169024820.5,2.11,PLX
2022-03-04,54.6,54.78,53.64,53.64,2848300,154278169.49999997,-2.7,PLX
2022-03-07,55.13,56.36,54.25,55.57,6674300,369272333.25,3.6,PLX
2022-03-08,54.87,55.31,53.81,53.81,2878000,156707100.0,-3.17,PLX
2022-03-09,54.43,56.1,53.81,55.31,3721600,204362360.0,2.79,PLX
2022-03-10,54.43,54.43,53.46,53.81,2906400,157040058.0,-2.71,PLX
2022-03-11,53.81,54.16,50.48,50.92,5639500,295185528.75,-5.37,PLX
2022-03-14,50.48,50.92,48.98,49.07,3858900,192414401.25,-3.63,PLX
2022-03-15,48.55,49.95,47.84,49.16,2592000,126684000.0,0.18,PLX
2022-03-16,49.51,49.6,48.63,49.34,1634500,80531815.0,0.37,PLX
2022-03-17,49.51,49.51,48.81,48.98,1490400,73331405.99999999,-0.73,PLX
2022-03-18,49.51,49.86,49.07,49.07,1514600,74787161.5,0.18,PLX
2022-03-21,49.16,49.86,48.9,49.16,1400300,68992781.0,0.18,PLX
2022-03-22,49.69,50.39,49.6,49.86,1998000,99670230.00000001,1.42,PLX
2022-03-23,49.86,50.04,49.16,49.16,1522600,75452443.0,-1.4,PLX
2022-03-24,49.77,49.77,49.07,49.16,1447000,71543297.5,0.0,PLX
2022-03-25,49.16,50.04,48.9,49.16,1417700,69913875.5,0.0,PLX
2022-03-28,49.16,49.86,48.81,49.16,1764000,86872589.99999999,0.0,PLX
2022-03-29,49.07,49.69,49.07,49.51,1594000,78639989.99999999,0.71,PLX
2022-03-30,49.34,49.42,48.28,48.28,2248900,109813787.00000001,-2.48,PLX
2022-03-31,48.28,48.81,47.76,48.46,1938200,93668360.5,0.37,PLX
2022-04-01,48.28,48.81,47.84,48.37,1340600,64784495.00000001,-0.19,PLX
2022-04-04,48.63,49.51,48.55,49.34,1692600,82950094.5,2.01,PLX
2022-04-05,49.51,49.95,49.25,49.25,926100,45832689.0,-0.18,PLX
2022-04-06,48.9,49.42,48.81,49.16,1262500,61954031.25,-0.18,PLX
2022-04-07,49.16,50.39,48.98,49.69,3131500,155181482.5,1.08,PLX
2022-04-08,49.69,50.3,49.34,49.34,1558900,77426665.75,-0.7,PLX
2022-04-12,49.34,49.34,47.93,47.93,1465200,71260002.00000001,-2.86,PLX
2022-04-13,48.11,48.28,47.32,48.02,1274500,61089971.25000001,0.19,PLX
2022-04-14,48.19,48.63,47.76,48.02,1030400,49613760.0,0.0,PLX
2022-04-15,48.11,48.9,47.84,48.02,1178200,56809858.5,0.0,PLX
2022-04-18,48.02,48.72,46.44,46.44,1985100,94103665.5,-3.29,PLX
2022-04-19,46.7,47.4,44.77,44.77,1352700,62102457.00000001,-3.6,PLX
2022-04-20,44.77,45.91,44.6,45.03,1732500,78096768.75,0.58,PLX
2022-04-21,45.12,45.39,43.98,44.16,2002500,89436656.24999999,-1.93,PLX
2022-04-22,44.33,44.77,42.84,43.98,2090300,91931394.0,-0.41,PLX
2022-04-25,44.07,44.24,40.91,40.91,2303200,97960854.0,-6.98,PLX
2022-04-26,39.5,41.96,39.15,41.96,2044300,83085462.75000001,2.57,PLX
2022-04-27,41.96,42.4,41.08,42.4,593900,24920044.0,1.05,PLX
2022-04-28,42.49,42.49,41.7,41.96,609700,25704952.000000004,-1.04,PLX
2022-04-29,41.87,42.58,41.61,42.14,871300,36638165.0,0.43,PLX
2022-05-04,42.14,43.28,42.14,42.71,779900,33198393.250000004,1.35,PLX
2022-05-05,43.1,43.45,41.57,41.79,1542400,65517296.0,-2.15,PLX
2022-05-06,40.82,41.26,40.21,40.21,1026300,41693437.5,-3.78,PLX
2022-05-09,40.16,40.16,37.4,37.4,2497600,96856928.0,-6.99,PLX
2022-05-10,35.38,37.75,35.38,37.48,1181500,43121796.24999999,0.21,PLX
2022-05-11,37.79,37.79,36.34,36.43,1273100,47216096.25,-2.8,PLX
2022-05-12,36.43,37.09,33.89,33.89,2073500,73246387.5,-6.97,PLX
2022-05-13,33.89,34.24,32.52,32.79,2015800,67247088.0,-3.25,PLX
2022-05-16,33.62,35.07,33.62,34.32,1598100,54587100.75,4.67,PLX
2022-05-17,34.32,36.69,34.32,36.69,1495800,53108378.99999999,6.91,PLX
2022-05-18,36.96,36.96,36.12,36.34,1216200,44506839.0,-0.95,PLX
2022-05-19,35.29,36.17,35.29,35.55,1367000,48631025.00000001,-2.17,PLX
2022-05-20,35.64,36.61,35.51,35.55,1106000,39625215.0,0.0,PLX
2022-05-23,35.99,35.99,35.16,35.33,1090900,38855130.75,-0.62,PLX
2022-05-24,35.55,35.55,34.32,35.11,770900,27083644.249999996,-0.62,PLX
2022-05-25,35.64,36.43,35.11,36.34,1234100,44279507.99999999,3.5,PLX
2022-05-26,36.56,38.01,36.34,37.35,1650500,61175782.49999999,2.78,PLX
2022-05-27,37.44,37.7,37.31,37.4,1051000,39373087.5,0.13,PLX
2022-05-30,37.66,38.27,37.57,38.1,1268600,48079940.0,1.87,PLX
2022-05-31,38.01,39.42,37.7,38.63,2119400,81469736.00000001,1.39,PLX
2022-06-01,38.63,39.37,38.54,39.06,1321500,51406350.0,1.11,PLX
2022-06-02,38.63,38.98,38.19,38.19,1442600,55536493.5,-2.23,PLX
2022-06-03,38.27,38.89,37.92,38.19,1338800,51299468.99999999,0.0,PLX
2022-06-06,38.8,39.68,38.8,39.42,1695100,66405542.49999999,3.22,PLX
2022-06-07,39.42,41.13,38.45,41.0,1631000,65240000.0,4.01,PLX
2022-06-08,41.39,42.05,41.08,41.13,2041700,84551901.25,0.32,PLX
2022-06-09,41.08,41.39,40.82,41.17,814300,33479944.499999996,0.1,PLX
2022-06-10,40.56,41.0,39.5,39.5,1655600,66455784.0,-4.06,PLX
2022-06-13,38.1,39.11,36.87,36.87,1678400,63338620.00000001,-6.66,PLX
2022-06-14,36.87,38.45,36.83,37.84,1377300,51645306.75,2.63,PLX
2022-06-15,38.19,38.41,35.99,35.99,930800,34574566.0,-4.89,PLX
2022-06-16,37.05,37.22,36.69,36.91,817400,30217234.5,2.56,PLX
2022-06-17,35.64,36.87,35.64,36.78,1109100,40185465.75,-0.35,PLX
2022-06-20,36.52,36.52,34.46,34.46,1238300,43947267.0,-6.31,PLX
2022-06-21,34.46,35.55,33.8,34.24,533000,18395162.499999996,-0.64,PLX
2022-06-22,35.47,35.47,34.32,34.68,516600,18073251.0,1.29,PLX
2022-06-23,34.68,36.08,34.28,35.73,394200,13872883.499999998,3.03,PLX
2022-06-24,35.86,36.26,35.55,35.82,524800,18825888.0,0.25,PLX
2022-06-27,35.99,36.43,35.64,36.43,556400,20098559.0,1.7,PLX
2022-06-28,36.52,37.13,36.26,36.69,561600,20582640.0,0.71,PLX
2022-06-29,36.26,36.69,35.86,35.99,437200,15826639.999999998,-1.91,PLX
2022-06-30,35.9,36.26,35.2,35.38,636800,22724208.0,-1.69,PLX
2022-07-01,35.11,35.73,34.59,35.64,539300,19019762.75,0.73,PLX
2022-07-04,36.08,36.17,35.38,35.42,212300,7592378.750000001,-0.62,PLX
2022-07-05,35.82,35.86,35.11,35.25,313200,11121732.000000002,-0.48,PLX
2022-07-06,34.41,35.2,33.53,33.53,571200,19516476.000000004,-4.88,PLX
2022-07-07,34.94,34.94,33.53,34.24,419400,14432602.5,2.12,PLX
2022-07-08,34.59,34.98,34.06,34.54,253600,8759978.0,0.88,PLX
2022-07-11,34.63,35.2,34.41,34.68,317000,11009410.000000002,0.41,PLX
2022-07-12,34.76,35.51,34.76,35.47,455900,16013487.5,2.28,PLX
2022-07-13,35.33,35.47,34.9,35.07,363900,12806550.749999998,-1.13,PLX
2022-07-14,35.03,35.47,34.9,35.2,218100,7666215.000000001,0.37,PLX
2022-07-15,35.25,35.25,34.9,34.94,349400,12258699.0,-0.74,PLX
2022-07-18,35.47,35.64,35.11,35.33,402900,14257623.750000002,1.12,PLX
2022-07-19,35.51,36.96,35.47,36.96,1069900,38757127.5,4.61,PLX
2022-07-20,37.97,38.27,37.05,37.62,914800,34513117.0,1.79,PLX
2022-07-21,37.31,37.48,36.87,37.18,396100,14738881.0,-1.17,PLX
2022-07-22,36.87,37.22,36.69,36.69,471800,17394086.5,-1.32,PLX
2022-07-25,36.69,36.69,35.73,36.08,470100,17063454.75,-1.66,PLX
2022-07-26,36.26,36.52,35.82,35.86,247700,8945685.499999998,-0.61,PLX
2022-07-27,35.86,36.34,35.38,36.26,350200,12593192.0,1.12,PLX
2022-07-28,36.52,36.87,36.3,36.43,694400,25366432.0,0.47,PLX
2022-07-29,36.48,36.48,36.08,36.08,443300,16082924.0,-0.96,PLX
2022-08-01,35.55,36.69,35.25,36.69,1113400,40132503.0,1.69,PLX
2022-08-02,36.12,36.3,35.95,35.99,1275500,46032794.99999999,-1.91,PLX
2022-08-03,35.86,36.39,35.73,35.9,1442600,51890322.0,-0.25,PLX
2022-08-04,36.21,37.13,35.99,36.96,1511100,55264704.75000001,2.95,PLX
2022-08-05,36.52,37.13,36.43,36.56,1453000,53266980.00000001,-1.08,PLX
2022-08-08,36.61,37.35,36.61,37.27,1603600,59269056.0,1.94,PLX
2022-08-09,37.57,37.97,36.91,36.96,1639000,61220747.5,-0.83,PLX
2022-08-10,36.91,36.96,36.52,36.83,1192600,43893643.00000001,-0.35,PLX
2022-08-11,37.31,37.31,36.43,36.74,1382000,51061445.00000001,-0.24,PLX
2022-08-12,36.56,37.22,36.56,36.83,690900,25419938.250000004,0.24,PLX
2022-08-15,36.87,37.22,36.65,36.96,1526200,56354935.00000001,0.35,PLX
2022-08-16,36.78,37.97,36.78,37.97,2545400,95134325.0,2.73,PLX
2022-08-17,38.19,38.19,37.4,37.44,1560700,59002263.5,-1.4,PLX
2022-08-18,37.4,37.53,37.0,37.22,1375600,51292685.0,-0.59,PLX
2022-08-19,37.22,38.1,37.13,37.48,1495800,56066323.49999999,0.7,PLX
2022-08-22,37.22,37.92,37.09,37.18,988200,36911740.5,-0.8,PLX
2022-08-23,37.09,38.71,36.96,38.63,3993800,151155345.5,3.9,PLX
2022-08-24,38.8,38.98,38.36,38.45,1409200,54462057.0,-0.47,PLX
2022-08-25,38.54,38.98,38.41,38.54,946800,36563049.0,0.23,PLX
2022-08-26,38.54,38.8,38.06,38.19,1933400,74237726.5,-0.91,PLX
2022-08-29,37.44,37.88,36.61,37.66,2361900,88329155.24999999,-1.39,PLX
2022-08-30,37.92,38.19,37.05,37.09,1821500,68420093.75,-1.51,PLX
2022-08-31,36.87,37.27,36.87,37.05,1095000,40531425.0,-0.11,PLX
2022-09-05,36.96,37.4,36.78,36.78,1257000,46483860.00000001,-0.73,PLX
2022-09-06,37.13,37.13,36.43,36.43,1498300,55107474.0,-0.95,PLX
2022-09-07,36.39,36.39,35.11,35.11,2462800,88045100.0,-3.62,PLX
2022-09-08,35.29,35.47,34.85,34.94,1169900,41107361.24999999,-0.48,PLX
2022-09-09,35.11,35.29,34.85,35.29,650000,22837750.0,1.0,PLX
2022-09-12,35.38,35.99,35.33,35.33,468370,16630647.775,0.11,PLX
2022-09-13,35.47,35.55,35.11,35.2,538738,19034960.384999998,-0.37,PLX
2022-09-14,34.59,34.94,34.41,34.59,1068452,37003163.89,-1.73,PLX
2022-09-15,34.72,34.94,34.5,34.5,724468,25113683.22,-0.26,PLX
2022-09-16,34.5,34.68,34.24,34.37,693196,23878869.210000005,-0.38,PLX
2022-09-19,34.37,34.63,33.27,33.36,1122580,38063881.35,-2.94,PLX
2022-09-20,33.58,33.62,32.92,33.36,1326323,44259398.51,0.0,PLX
2022-09-21,33.31,33.62,33.1,33.27,699658,23316102.85,-0.27,PLX
2022-09-22,33.01,33.31,32.48,32.96,1460066,48094574.04,-0.93,PLX
2022-09-23,32.96,33.05,32.57,32.66,1750390,57430295.89999999,-0.91,PLX
2022-09-26,32.31,32.39,31.34,31.69,1477926,47193871.995000005,-2.97,PLX
2022-09-27,31.73,32.0,30.9,31.08,1338893,42078059.7575,-1.92,PLX
2022-09-28,30.59,31.08,30.55,30.64,718188,22059144.419999998,-1.42,PLX
2022-09-29,30.9,31.43,30.15,30.15,945663,28991663.4225,-1.6,PLX
2022-09-30,29.58,29.89,28.49,28.88,2003377,58518642.169999994,-4.21,PLX
2022-10-03,28.88,30.15,28.4,28.4,1340607,38820627.2025,-1.66,PLX
2022-10-04,28.71,29.23,28.09,28.09,1241099,35408554.47,-1.09,PLX
2022-10-05,28.44,29.23,28.44,28.97,987657,28414891.89,3.13,PLX
2022-10-06,29.23,29.41,28.27,28.27,899400,25898223.0,-2.42,PLX
2022-10-07,28.27,28.71,27.48,27.92,1371950,38544935.25,-1.24,PLX
2022-10-10,28.09,29.67,27.83,29.41,1485388,42704905.0,5.34,PLX
2022-10-11,29.54,30.11,28.97,28.97,1433667,42146225.6325,-1.5,PLX
2022-10-12,29.23,30.07,28.79,29.76,1434488,42263602.7,2.73,PLX
2022-10-13,29.85,29.85,29.23,29.58,513585,15216239.5875,-0.6,PLX
2022-10-14,29.94,30.07,29.45,29.58,1056501,31441469.76,0.0,PLX
2022-10-17,29.5,29.54,28.71,28.88,880460,25672012.45,-2.37,PLX
2022-10-18,29.06,29.58,29.06,29.19,626479,18307282.5775,1.07,PLX
2022-10-19,29.67,29.67,29.01,29.19,651489,19144004.265,0.0,PLX
2022-10-20,29.5,29.8,29.06,29.41,932480,27454542.4,0.75,PLX
2022-10-21,29.58,29.58,27.65,27.65,1846194,52828841.31,-5.98,PLX
2022-10-24,27.74,28.27,25.72,25.72,1452835,39026780.18749999,-6.98,PLX
2022-10-25,25.55,25.98,23.97,24.58,1631595,40822506.9,-4.43,PLX
2022-10-26,24.36,24.98,24.23,24.36,627605,15365339.412500001,-0.9,PLX
2022-10-27,24.58,25.63,24.49,25.55,668837,16762727.312499998,4.89,PLX
2022-10-28,25.9,25.98,25.19,25.46,594136,15229191.02,-0.35,PLX
2022-10-31,25.46,25.46,24.36,25.02,855535,21452540.125,-1.73,PLX
2022-11-01,25.46,25.9,25.41,25.55,788042,20158114.36,2.12,PLX
2022-11-02,25.63,26.07,25.59,25.72,579594,14925994.485000001,0.67,PLX
2022-11-03,25.41,25.94,25.37,25.68,595659,15248870.4,-0.16,PLX
2022-11-04,25.68,25.68,25.06,25.28,1051556,26735811.3,-1.56,PLX
2022-11-07,25.46,25.9,25.02,25.33,686566,17457656.965,0.2,PLX
2022-11-08,25.19,25.9,24.84,25.85,758091,19289625.495,2.05,PLX
2022-11-09,26.36,26.63,25.99,26.45,666758,17574073.985,2.32,PLX
2022-11-10,26.08,26.45,24.71,24.71,1090682,27798757.475000005,-6.58,PLX
2022-11-11,25.07,25.35,24.66,24.89,528701,13213559.7425,0.73,PLX
2022-11-14,24.62,24.71,23.34,24.25,794131,19241794.13,-2.57,PLX
2022-11-15,23.34,23.79,22.56,22.56,1350183,31138595.4375,-6.97,PLX
2022-11-16,21.0,23.88,21.0,23.79,2378708,53324686.589999996,5.45,PLX
2022-11-17,23.79,24.2,23.43,23.47,1226216,29088909.059999995,-1.35,PLX
2022-11-18,23.43,23.88,22.1,22.97,1124284,25965338.98,-2.13,PLX
2022-11-21,22.56,23.56,22.56,23.15,782169,17956644.817499995,0.78,PLX
2022-11-22,23.15,24.43,22.97,23.98,1833152,43321964.64,3.59,PLX
2022-11-23,23.98,25.17,23.98,24.39,1551764,37832006.32,1.71,PLX
2022-11-24,24.8,25.3,24.39,25.17,1306009,32539214.235000003,3.2,PLX
2022-11-25,25.26,25.85,25.26,25.85,1245013,31816307.215,2.7,PLX
2022-11-28,25.62,26.86,25.62,26.86,1208629,31714424.96,3.91,PLX
2022-11-29,27.09,27.36,26.31,27.09,1819754,49065117.225,0.86,PLX
2022-11-30,27.09,27.22,26.58,27.0,966594,26071456.665,-0.33,PLX
2022-12-01,27.45,28.37,27.45,28.37,1605226,44801857.660000004,5.07,PLX
2022-12-02,28.28,28.78,27.45,28.78,1049317,29719280.7325,1.45,PLX
2022-12-05,28.92,29.51,28.87,29.33,888734,25913261.605,1.91,PLX
2022-12-06,29.19,29.19,27.45,27.64,1087120,30838876.6,-5.76,PLX
2022-12-07,27.64,27.64,26.63,26.72,728122,19773973.215,-3.33,PLX
2022-12-08,26.81,28.37,26.81,27.27,1029225,28113280.874999996,2.06,PLX
2022-12-09,27.87,27.87,27.32,27.82,643276,17831610.72,2.02,PLX
2022-12-12,27.82,28.83,27.82,28.46,859901,24277154.9825,2.3,PLX
2022-12-13,28.0,28.92,28.0,28.73,898024,25515106.900000002,0.95,PLX
2022-12-14,28.83,29.01,28.09,28.69,472778,13547453.59,-0.14,PLX
2022-12-15,28.64,28.73,28.28,28.6,369740,10560698.75,-0.31,PLX
2022-12-16,28.37,28.55,27.91,28.37,1115754,31575838.2,-0.8,PLX
2022-12-19,28.37,28.41,27.82,27.82,490984,13799105.319999998,-1.94,PLX
2022-12-20,27.82,27.82,26.86,26.86,997877,27281957.18,-3.45,PLX
2022-12-21,26.9,27.41,26.58,27.0,606848,16368207.68,0.52,PLX
2022-12-22,26.9,28.64,26.9,28.05,608761,16815500.7225,3.89,PLX
2022-12-23,28.09,28.37,27.5,28.28,465889,13072845.340000002,0.82,PLX
2022-12-26,28.55,28.55,27.64,27.64,752837,21150955.515,-2.26,PLX
2022-12-27,27.18,28.19,27.18,28.0,423190,11695913.625000002,1.3,PLX
2022-12-28,28.28,29.19,28.05,28.83,735015,21012241.3125,2.96,PLX
2022-12-29,29.19,29.24,28.69,28.69,748676,21676041.89,-0.49,PLX
2022-12-30,29.19,29.19,28.78,29.01,512834,14893981.445,1.12,PLX
2023-01-03,29.15,30.2,29.15,30.15,744524,22084443.150000002,3.93,PLX
2023-01-04,30.11,32.26,29.88,32.26,1545009,48092267.64749999,7.0,PLX
2023-01-05,32.21,32.76,31.8,32.76,971085,31446160.0125,1.55,PLX
2023-01-06,32.49,32.85,32.12,32.12,902179,29226088.705000002,-1.95,PLX
2023-01-09,31.75,32.67,31.75,32.49,544542,17515193.43,1.15,PLX
2023-01-10,32.12,34.0,32.12,33.72,966266,31877115.340000004,3.79,PLX
2023-01-11,33.86,35.05,33.49,34.09,1601556,54649094.61000001,1.1,PLX
2023-01-12,34.09,34.13,33.49,33.95,605900,20549098.500000004,-0.41,PLX
2023-01-13,33.95,34.32,33.4,33.9,682538,23132919.165000003,-0.15,PLX
2023-01-16,33.9,34.04,33.4,33.68,424699,14335714.745000001,-0.65,PLX
2023-01-17,33.68,34.27,33.54,34.18,605540,20538402.950000003,1.48,PLX
2023-01-18,34.13,34.87,34.13,34.77,630001,21719284.475,1.73,PLX
2023-01-19,34.55,34.87,34.41,34.77,447871,15518730.149999999,0.0,PLX
2023-01-27,35.14,35.41,34.77,34.87,478262,16761887.445,0.29,PLX
2023-01-30,34.77,34.91,33.9,33.9,687302,23622569.740000002,-2.78,PLX
2023-01-31,34.23,34.23,33.49,33.68,741225,25133086.6875,-0.65,PLX
2023-02-01,33.95,34.5,32.94,33.17,1294580,43549671.2,-1.51,PLX
2023-02-02,33.17,33.58,33.04,33.13,525416,17459573.68,-0.12,PLX
2023-02-03,33.4,34.13,33.04,34.13,800940,26971654.499999996,3.02,PLX
2023-02-06,34.13,35.51,33.86,35.51,1442973,50146919.1825,4.04,PLX
2023-02-07,35.69,36.6,35.55,35.69,1467731,52665857.60749999,0.51,PLX
2023-02-08,35.69,35.69,34.04,34.04,730353,25463757.344999995,-4.62,PLX
2023-02-09,34.41,35.23,34.18,34.68,455135,15759049.375,1.88,PLX
2023-02-10,34.77,35.6,34.13,35.05,852938,29756874.475,1.07,PLX
2023-02-13,34.91,34.96,33.86,34.68,463877,16051303.8925,-1.06,PLX
2023-02-14,34.96,35.05,34.04,34.77,210118,7292145.1899999995,0.26,PLX
2023-02-15,34.73,35.69,34.5,35.46,680556,23884112.82,1.98,PLX
2023-02-16,35.46,36.01,35.46,35.69,716626,25551300.03,0.65,PLX
2023-02-17,35.92,35.96,35.32,35.32,416394,14836118.219999999,-1.04,PLX
2023-02-20,35.05,36.06,35.05,36.06,696303,24757053.165,2.1,PLX
2023-02-21,36.6,37.7,36.15,37.15,1821444,67211283.60000001,3.02,PLX
2023-02-22,36.6,37.15,34.96,34.96,861383,30938723.902500004,-5.9,PLX
2023-02-23,35.14,35.41,34.32,35.09,1362722,47681642.78,0.37,PLX
2023-02-24,35.0,35.23,34.36,34.5,386942,13454940.694999998,-1.68,PLX
2023-02-27,34.13,34.32,33.81,33.9,726915,24744186.599999998,-1.74,PLX
2023-02-28,34.0,34.59,34.0,34.13,240864,8232731.52,0.68,PLX
2023-03-01,34.32,35.6,34.13,35.37,495352,17265493.96,3.63,PLX
2023-03-02,35.55,35.87,32.9,35.37,382021,13341128.3725,0.0,PLX
2023-03-03,35.6,35.64,34.87,35.51,372354,13183193.370000001,0.4,PLX
2023-03-06,35.87,35.96,35.41,35.6,600817,21455175.07,0.25,PLX
2023-03-07,35.69,36.1,35.64,35.69,684493,24491159.54,0.25,PLX
2023-03-08,35.6,35.96,35.32,35.6,413727,14736955.739999998,-0.25,PLX
2023-03-09,35.64,36.42,35.19,35.69,664062,23730255.57,0.25,PLX
2023-03-10,35.69,35.69,34.77,34.91,653681,23052060.465,-2.19,PLX
2023-03-13,34.77,35.05,34.32,34.82,651121,22619943.539999995,-0.26,PLX
2023-03-14,34.87,35.14,33.81,33.95,782127,26938409.197499998,-2.5,PLX
2023-03-15,34.59,34.59,33.86,34.45,724720,24910438.200000003,1.47,PLX
2023-03-16,34.18,34.18,33.22,33.26,1373017,46284403.07,-3.45,PLX
2023-03-17,33.4,33.77,31.94,32.39,5502578,180897251.75,-2.62,PLX
2023-03-20,32.49,33.26,32.35,32.39,1316040,42932514.900000006,0.0,PLX
2023-03-21,32.49,33.04,31.62,31.75,1550999,49980942.775,-1.98,PLX
2023-03-22,32.26,32.26,31.62,31.75,1568181,50138667.0225,0.0,PLX
2023-03-23,31.62,32.81,31.57,32.81,2018484,65000231.01,3.34,PLX
2023-03-24,32.85,33.54,32.85,33.26,1052355,34859259.375,1.37,PLX
2023-03-27,33.26,33.31,32.67,32.67,913426,30122505.915,-1.77,PLX
2023-03-28,33.04,33.17,32.67,32.76,577552,19007236.32,0.28,PLX
2023-03-29,32.85,33.04,32.67,32.94,588084,19333261.5,0.55,PLX
2023-03-30,33.4,34.04,33.31,33.77,1565649,52652775.870000005,2.52,PLX
2023-03-31,34.32,34.77,34.18,34.27,2458985,84552199.22500001,1.48,PLX
2023-04-03,34.82,34.82,33.86,34.32,1452451,50044199.205,0.15,PLX
2023-04-04,34.73,34.77,34.36,34.73,1627668,56394627.03,1.19,PLX
2023-04-05,34.77,34.91,34.55,34.82,966043,33582069.7875,0.26,PLX
2023-04-06,34.96,34.96,34.18,34.18,1259657,43546342.49,-1.84,PLX
2023-04-07,34.18,34.87,34.13,34.5,1153646,39708495.32,0.94,PLX
2023-04-10,34.68,34.77,34.04,34.13,1303919,44861333.195,-1.07,PLX
2023-04-11,34.13,34.36,33.68,33.81,793575,26977582.125000004,-0.94,PLX
2023-04-12,33.86,34.23,33.68,33.86,561916,19053166.77,0.15,PLX
2023-04-13,34.04,34.36,33.86,34.04,580434,19778288.55,0.53,PLX
2023-04-14,34.13,34.13,33.4,33.4,588315,19864455.975,-1.88,PLX
2023-04-17,33.22,33.4,32.99,33.04,607481,20145588.6625,-1.08,PLX
2023-04-18,33.13,33.77,33.13,33.68,492954,16478219.835,1.94,PLX
2023-04-19,33.81,33.81,33.31,33.31,324936,10904852.16,-1.1,PLX
2023-04-20,33.31,33.49,33.26,33.36,407986,13608373.030000001,0.15,PLX
2023-04-21,33.36,33.81,33.31,33.63,573973,19243879.7575,0.81,PLX
2023-04-24,33.68,33.68,33.45,33.63,361009,12133512.49,0.0,PLX
2023-04-25,33.63,33.68,33.31,33.31,338159,11322408.717500001,-0.95,PLX
2023-04-26,33.63,33.77,33.31,33.77,489281,16449627.220000003,1.38,PLX
2023-04-27,33.86,34.36,33.86,34.27,853140,29081409.75,1.48,PLX
2023-04-28,34.36,34.59,34.13,34.27,350269,12027361.787500001,0.0,PLX
2023-05-04,34.45,34.5,34.04,34.27,662459,22732280.585000005,0.0,PLX
2023-05-05,34.45,34.77,34.32,34.59,1144379,39518267.817499995,0.93,PLX
2023-05-08,34.73,34.96,34.59,34.59,676867,23499130.0725,0.0,PLX
2023-05-09,34.68,34.91,34.59,34.77,659987,22926298.4125,0.52,PLX
2023-05-10,34.68,34.77,34.32,34.55,627098,21685048.84,-0.63,PLX
2023-05-11,34.55,34.68,34.41,34.55,590115,20386997.9625,0.0,PLX
2023-05-12,34.55,34.55,34.23,34.36,552065,19003457.4625,-0.55,PLX
2023-05-15,34.45,34.73,34.32,34.59,695698,24017234.205000002,0.67,PLX
2023-05-16,34.55,34.91,34.55,34.82,987603,34277231.122499995,0.66,PLX
2023-05-17,34.77,34.87,34.32,34.32,598368,20685581.76,-1.44,PLX
2023-05-18,34.32,34.41,34.09,34.27,446091,15288653.797500001,-0.15,PLX
2023-05-19,34.55,34.73,34.27,34.41,625167,21562009.830000002,0.41,PLX
2023-05-22,34.41,34.73,34.41,34.55,499289,17237952.724999994,0.41,PLX
2023-05-23,34.68,34.77,34.27,34.32,553593,19104494.43,-0.67,PLX
2023-05-24,34.36,34.45,34.13,34.13,606559,20785260.5325,-0.55,PLX
2023-05-25,34.04,34.41,33.86,34.18,375506,12813203.484999998,0.15,PLX
2023-05-26,34.18,34.96,34.18,34.45,737912,25415534.059999995,0.79,PLX
2023-05-29,34.5,34.91,34.5,34.68,868705,30098456.4875,0.67,PLX
2023-05-30,34.96,34.96,34.64,34.68,507956,17681948.36,0.0,PLX
2023-05-31,34.68,34.73,34.27,34.32,950240,32783280.0,-1.04,PLX
2023-06-01,34.27,34.5,34.27,34.27,417118,14318618.145000003,-0.15,PLX
2023-06-02,34.36,35.23,34.32,35.0,1189394,41304680.135,2.13,PLX
2023-06-05,35.51,36.1,35.23,35.78,1442179,51420892.245000005,2.23,PLX
2023-06-06,35.78,36.01,35.46,35.6,690527,24660445.4875,-0.5,PLX
2023-06-07,35.69,35.69,35.09,35.6,1273069,45216228.207499996,0.0,PLX
2023-06-08,35.69,36.06,35.05,35.05,541009,19185531.662499998,-1.54,PLX
2023-06-09,34.96,35.05,34.68,34.77,591277,20614872.605,-0.8,PLX
2023-06-12,34.77,34.96,34.45,34.73,570223,19802419.232499998,-0.12,PLX
2023-06-13,34.55,34.82,34.5,34.82,420185,14568864.4125,0.26,PLX
2023-06-14,35.05,35.14,34.82,34.82,436764,15268177.529999997,0.0,PLX
2023-06-15,34.77,35.41,34.77,35.05,1436676,50283660.0,0.66,PLX
2023-06-16,35.37,35.37,34.04,34.04,621083,21554685.515,-2.88,PLX
2023-06-19,34.41,34.59,34.04,34.04,750739,25727825.529999997,0.0,PLX
2023-06-20,34.04,34.32,33.86,34.04,556311,18950734.215,0.0,PLX
2023-06-21,34.18,34.32,34.04,34.32,455025,15568680.374999998,0.82,PLX
2023-06-22,34.41,34.59,34.36,34.45,381244,13134808.91,0.38,PLX
2023-06-23,34.5,34.59,34.13,34.32,686755,23614070.674999997,-0.38,PLX
2023-06-26,34.32,34.5,33.9,34.36,830371,28456814.169999998,0.12,PLX
2023-06-27,34.64,35.14,34.5,34.91,859176,29897176.86,1.6,PLX
2023-06-28,35.19,35.19,34.68,34.87,410237,14351115.852500001,-0.11,PLX
2023-06-29,34.96,34.96,34.32,34.32,689478,23883517.92,-1.58,PLX
2023-06-30,34.41,34.68,34.18,34.18,444188,15263410.150000002,-0.41,PLX
2023-07-03,34.36,34.87,34.23,34.45,379269,13076246.947499996,0.79,PLX
2023-07-04,34.64,36.47,34.64,36.47,3703966,131694511.13,5.86,PLX
2023-07-05,36.88,37.38,36.47,36.88,2214796,81731509.39,1.12,PLX
2023-07-06,36.74,37.52,36.47,36.88,2372197,87539999.7925,0.0,PLX
2023-07-07,37.06,37.34,36.7,36.88,1478909,54712238.455000006,0.0,PLX
2023-07-10,37.24,38.25,37.06,38.25,2415584,91067516.80000001,3.71,PLX
2023-07-11,38.43,38.48,37.75,37.75,1677648,63922582.92,-1.31,PLX
2023-07-12,37.79,38.39,37.61,37.98,1187672,45063244.86,0.61,PLX
2023-07-13,38.07,38.25,37.66,37.89,1143117,43401294.6975,-0.24,PLX
2023-07-14,37.84,38.07,37.11,37.43,1706389,64181556.262499996,-1.21,PLX
2023-07-17,37.57,38.02,36.92,37.47,2240171,83995211.64500001,0.11,PLX
2023-07-18,37.75,37.79,37.11,37.11,1122551,42028309.44,-0.96,PLX
2023-07-19,37.34,37.38,36.7,36.7,1401703,51905062.09,-1.1,PLX
2023-07-20,36.65,36.88,36.24,36.33,2116820,77316850.50000001,-1.01,PLX
2023-07-21,36.33,37.24,36.28,37.06,1741395,63957084.8625,2.01,PLX
2023-07-24,37.15,37.43,36.88,36.88,1713518,63545815.03,-0.49,PLX
2023-07-25,37.06,37.75,36.6,36.88,1969771,73024335.3975,0.0,PLX
2023-07-26,36.88,37.24,36.79,37.06,1219492,45112057.81,0.49,PLX
2023-07-27,37.06,37.24,36.33,36.51,2128074,78281202.09,-1.48,PLX
2023-07-28,36.7,36.79,36.42,36.65,1595657,58464872.480000004,0.38,PLX
2023-07-31,36.88,37.98,36.88,37.98,2752199,103014808.57,3.63,PLX
2023-08-01,38.62,38.62,37.38,37.52,3005161,114301298.635,-1.21,PLX
2023-08-02,37.84,37.84,37.38,37.47,1348043,50730228.1975,-0.13,PLX
2023-08-03,37.52,37.61,36.7,36.7,2016664,74883775.98,-2.05,PLX
2023-08-04,37.15,37.15,36.6,36.88,1482472,54769928.04,0.49,PLX
2023-08-07,37.15,37.24,36.88,37.06,1475174,54703139.855000004,0.49,PLX
2023-08-08,37.2,37.66,37.2,37.43,2949646,110235645.135,1.0,PLX
2023-08-09,37.7,37.7,37.15,37.24,1236142,46290427.54500001,-0.51,PLX
2023-08-10,37.43,38.34,37.34,37.34,2426641,91272034.61250001,0.27,PLX
2023-08-11,37.47,37.7,36.6,37.2,1140355,42469671.087500006,-0.37,PLX
2023-08-14,37.29,37.34,36.97,37.11,1197172,44507862.029999994,-0.24,PLX
2023-08-15,37.2,37.2,36.79,36.92,1208223,44737477.13250001,-0.51,PLX
2023-08-16,36.97,37.29,36.65,36.83,1006317,37168318.395,-0.24,PLX
2023-08-17,36.79,36.92,36.38,36.38,1615948,59171975.89,-1.22,PLX
2023-08-18,36.38,36.51,34.18,34.18,2703256,95458727.5,-6.05,PLX
2023-08-21,34.04,34.64,34.0,34.32,878283,30081192.75,0.41,PLX
2023-08-22,34.77,34.82,33.86,34.5,1253189,43219355.637499996,0.52,PLX
2023-08-23,34.87,34.87,33.77,34.23,1209515,41649649.02499999,-0.78,PLX
2023-08-24,34.23,34.59,34.23,34.59,583949,20093685.09,1.05,PLX
2023-08-25,34.59,34.68,34.36,34.36,933995,32220492.512500003,-0.66,PLX
2023-08-28,34.32,35.14,34.32,34.91,936488,32470380.18,1.6,PLX
2023-08-29,35.0,35.05,34.77,34.82,798424,27872981.839999996,-0.26,PLX
2023-08-30,35.05,35.64,35.05,35.14,804114,28320895.08,0.92,PLX
2023-08-31,35.14,35.37,35.14,35.28,729669,25708063.0425,0.4,PLX
2023-09-05,35.87,36.1,35.69,35.83,1240789,44510203.4025,1.56,PLX
2023-09-06,36.24,36.24,35.87,35.96,743998,26841587.845,0.36,PLX
2023-09-07,36.06,36.47,35.92,36.01,832586,30068843.39,0.14,PLX
2023-09-08,35.96,36.33,35.87,36.06,972735,35071960.425,0.14,PLX
2023-09-11,36.15,37.15,36.15,36.47,2042574,74513099.52,1.14,PLX
2023-09-12,36.6,36.83,36.33,36.6,685857,25095507.630000003,0.36,PLX
2023-09-13,36.88,37.66,36.6,36.88,2267494,83908615.46999998,0.77,PLX
2023-09-14,37.15,37.24,36.6,36.6,1097773,40505079.2675,-0.76,PLX
2023-09-15,37.02,37.79,36.7,36.74,1806046,66936579.875,0.38,PLX
2023-09-18,37.2,37.2,35.73,36.24,1405870,51444297.975,-1.36,PLX
2023-09-19,36.42,36.6,35.96,36.51,653178,23757716.805,0.75,PLX
2023-09-20,36.6,37.15,36.42,36.97,1060515,39011044.275,1.26,PLX
2023-09-21,37.25,37.43,36.88,37.06,972954,36150105.870000005,0.24,PLX
2023-09-22,36.41,36.78,35.39,36.46,1040527,37729509.019999996,-1.62,PLX
2023-09-25,36.46,36.5,34.92,34.92,1156166,41275126.2,-4.22,PLX
2023-09-26,34.92,35.34,34.55,34.55,1065330,37116097.2,-1.06,PLX
2023-09-27,34.46,34.73,33.52,34.04,1673830,57224063.125,-1.48,PLX
2023-09-28,34.5,35.15,34.27,35.15,1126628,39170038.99000001,3.26,PLX
2023-09-29,35.15,35.15,34.59,34.92,435855,15234221.887500001,-0.65,PLX
2023-10-02,34.92,35.29,34.69,34.92,568386,19867932.63,0.0,PLX
2023-10-03,34.55,34.64,33.52,33.52,1026654,34965268.605000004,-4.01,PLX
2023-10-04,32.73,33.9,32.73,33.76,784858,26120074.239999995,0.72,PLX
2023-10-05,33.8,33.8,32.03,32.03,1531172,50398526.379999995,-5.12,PLX
2023-10-06,32.5,33.06,31.99,32.59,2194708,71404824.77999999,1.75,PLX
2023-10-09,33.34,33.43,33.01,33.24,1552963,51643784.565000005,1.99,PLX
2023-10-10,33.52,33.76,33.48,33.52,1524977,51193477.89,0.84,PLX
2023-10-11,33.76,34.46,33.62,34.36,1353444,46084768.199999996,2.51,PLX
2023-10-12,34.46,34.92,34.04,34.18,1062329,36544117.6,-0.52,PLX
2023-10-13,34.18,34.32,33.99,34.18,1299953,44416144.127500005,0.0,PLX
2023-10-16,34.92,35.2,34.27,34.27,1012478,35097549.870000005,0.26,PLX
2023-10-17,34.27,34.32,33.52,33.52,1005987,34110504.20250001,-2.19,PLX
2023-10-18,33.66,33.66,32.08,32.59,1300180,42902689.550000004,-2.77,PLX
2023-10-19,32.64,33.2,32.5,32.59,593520,19427393.400000002,0.0,PLX
2023-10-20,32.73,33.01,32.03,32.97,610773,19963115.505000003,1.17,PLX
2023-10-23,33.34,33.38,32.59,32.92,377273,12471702.197500002,-0.15,PLX
2023-10-24,32.92,33.2,32.69,33.06,303488,10005240.64,0.43,PLX
2023-10-25,33.01,33.2,32.83,32.92,374121,12342251.790000001,-0.42,PLX
2023-10-26,32.41,32.69,30.64,30.64,1804106,57000729.07,-6.93,PLX
2023-10-27,30.73,31.2,29.99,30.73,636725,19523580.3125,0.29,PLX
2023-10-30,30.73,31.01,30.59,30.59,267246,8212469.58,-0.46,PLX
2023-10-31,31.01,31.01,29.33,29.71,980950,29688451.75,-2.88,PLX
2023-11-01,29.38,30.26,29.15,30.08,633514,18826452.294999998,1.25,PLX
2023-11-02,30.36,31.24,30.36,31.1,768585,23645517.525000002,3.39,PLX
2023-11-03,31.15,31.2,30.73,30.82,572145,17722191.375,-0.9,PLX
2023-11-06,31.01,31.15,30.82,30.96,367461,11385779.084999999,0.45,PLX
2023-11-07,30.96,31.61,30.73,30.87,482626,14981917.605,-0.29,PLX
2023-11-08,30.92,31.85,30.68,31.85,968669,30343556.425000004,3.17,PLX
2023-11-09,31.94,32.13,31.61,31.61,844233,26865604.642500002,-0.75,PLX
2023-11-10,31.34,31.66,31.06,31.06,745143,23308073.04,-1.74,PLX
2023-11-13,31.2,31.29,30.92,31.06,603847,18790209.0225,0.0,PLX
2023-11-14,31.38,31.43,31.01,31.2,729877,22812305.635,0.45,PLX
2023-11-15,31.61,31.99,31.48,31.66,1186518,37594822.83,1.47,PLX
2023-11-16,31.85,32.27,31.66,32.08,791252,25292370.18,1.33,PLX
2023-11-17,32.13,32.17,31.2,31.2,897879,28440317.325000003,-2.74,PLX
2023-11-20,30.92,31.52,30.92,31.2,958688,29853544.32,0.0,PLX
2023-11-21,31.48,31.61,31.2,31.48,911136,28648393.680000003,0.9,PLX
2023-11-22,31.52,31.94,31.48,31.71,839265,26573228.0625,0.73,PLX
2023-11-23,31.75,31.85,31.38,31.38,874823,27635658.57,-1.04,PLX
2023-11-24,31.1,31.29,30.73,31.1,778636,24180540.98,-0.89,PLX
2023-11-27,31.1,31.71,31.1,31.29,630515,19735119.5,0.61,PLX
2023-11-28,31.1,31.38,30.78,31.38,663805,20684163.8,0.29,PLX
2023-11-29,31.52,33.34,31.52,33.34,3137067,101735082.81,6.25,PLX
2023-11-30,33.15,33.52,32.69,32.69,818158,27009440.975,-1.95,PLX
2023-12-01,32.69,33.34,32.41,32.78,923930,30309523.65,0.28,PLX
2023-12-04,33.24,33.34,32.78,33.06,935439,30967708.095000003,0.85,PLX
2023-12-05,32.83,33.76,32.83,33.1,885638,29341186.94,0.12,PLX
2023-12-06,32.92,33.48,32.92,33.43,721089,23931141.1875,1.0,PLX
2023-12-07,33.34,33.34,32.41,32.73,956614,31525214.369999997,-2.09,PLX
2023-12-08,32.73,33.2,32.69,33.2,629925,20759178.375,1.44,PLX
2023-12-11,33.43,33.43,32.78,33.2,372426,12368267.46,0.0,PLX
2023-12-12,33.2,33.24,32.69,33.01,547575,18089140.124999996,-0.57,PLX
2023-12-13,32.97,33.06,32.31,32.31,939802,30696282.825000003,-2.12,PLX
2023-12-14,32.59,32.59,31.75,31.99,442388,14258165.240000002,-0.99,PLX
2023-12-15,32.13,32.36,31.94,31.94,448090,14380328.325000001,-0.16,PLX
2023-12-18,31.94,32.13,31.57,31.57,352381,11206596.752500001,-1.16,PLX
2023-12-19,31.66,31.75,31.24,31.61,305008,9627577.52,0.13,PLX
2023-12-20,31.66,32.13,31.61,32.03,267145,8510571.8375,1.33,PLX
2023-12-21,31.66,31.8,31.66,31.66,358786,11371722.27,-1.16,PLX
2023-12-22,31.75,31.94,31.43,31.48,635929,20127152.85,-0.57,PLX
2023-12-25,31.52,32.31,31.52,32.27,674467,21518869.635,2.51,PLX
2023-12-26,32.22,32.41,32.08,32.08,782903,25207519.342499997,-0.59,PLX
2023-12-27,32.31,32.36,31.99,32.08,457274,14717363.690000001,0.0,PLX
2023-12-28,32.03,32.31,31.75,32.13,963315,30879062.325,0.16,PLX
2023-12-29,32.13,32.27,32.03,32.13,523085,16811951.9,0.0,PLX
2024-01-02,32.22,32.27,32.13,32.17,634812,20439359.370000005,0.12,PLX
2024-01-03,32.17,32.5,32.03,32.5,808042,26099756.599999998,1.03,PLX
2024-01-04,32.5,32.87,32.5,32.69,1705055,55652995.2,0.58,PLX
2024-01-05,32.83,32.97,32.69,32.78,1409079,46242450.082499996,0.28,PLX
2024-01-08,32.78,33.1,32.59,32.87,1404589,46119679.815,0.27,PLX
2024-01-09,32.97,32.97,32.27,32.27,498609,16264625.580000002,-1.83,PLX
2024-01-10,32.41,32.55,32.22,32.45,605412,19619889.39,0.56,PLX
2024-01-11,32.45,33.01,32.45,33.01,1123425,36769700.25000001,1.73,PLX
2024-01-12,33.06,33.1,32.36,32.55,1009605,33082231.8375,-1.39,PLX
2024-01-15,32.59,32.78,32.27,32.27,322356,10469316.990000002,-0.86,PLX
2024-01-16,32.22,32.41,32.22,32.36,311875,10074342.187499998,0.28,PLX
2024-01-17,32.55,32.78,32.17,32.17,545724,17691007.770000003,-0.59,PLX
2024-01-18,32.41,32.41,32.08,32.13,339406,10948389.045,-0.12,PLX
2024-01-19,32.5,32.55,32.31,32.45,588898,19111212.345,1.0,PLX
2024-01-22,32.5,32.55,32.31,32.36,314639,10203742.77,-0.28,PLX
2024-01-23,32.36,32.59,32.31,32.45,351684,11404232.91,0.28,PLX
2024-01-24,32.45,32.55,32.22,32.27,348882,11294182.545,-0.55,PLX
2024-01-25,32.36,32.41,32.13,32.13,275454,8885457.405,-0.43,PLX
2024-01-26,32.22,32.41,32.13,32.13,280924,9052073.59,0.0,PLX
2024-01-29,32.13,32.41,32.13,32.31,384441,12396300.045,0.56,PLX
2024-01-30,32.31,32.5,32.27,32.36,323918,10481986.48,0.15,PLX
2024-01-31,32.36,32.41,32.17,32.22,540842,17463788.18,-0.43,PLX
2024-02-01,32.13,32.36,32.13,32.22,394430,12704590.3,0.0,PLX
2024-02-02,32.41,32.41,32.17,32.22,506928,16375041.719999997,0.0,PLX
2024-02-05,32.22,32.41,32.13,32.17,589442,18999189.265,-0.16,PLX
2024-02-06,32.22,32.31,32.17,32.31,359358,11590193.895,0.44,PLX
2024-02-07,32.31,32.59,32.22,32.36,523842,16956765.540000003,0.15,PLX
2024-02-15,32.5,33.06,32.5,32.87,737296,24133541.32,1.58,PLX
2024-02-16,32.87,32.92,32.59,32.87,517352,16975612.5,0.0,PLX
2024-02-19,32.92,34.08,32.92,33.76,1887745,63088437.900000006,2.71,PLX
2024-02-20,33.99,33.99,33.52,33.62,953097,32195616.66,-0.41,PLX
2024-02-21,33.52,33.66,33.2,33.29,890366,29753805.805000003,-0.98,PLX
2024-02-22,33.24,33.8,33.2,33.38,1340903,44792864.715,0.27,PLX
2024-02-23,33.38,33.43,32.69,32.69,1447710,47843196.225,-2.07,PLX
2024-02-26,32.55,32.83,32.5,32.78,444511,14519951.815,0.28,PLX
2024-02-27,32.87,33.99,32.87,33.2,1008741,33522985.282500003,1.28,PLX
2024-02-28,33.43,34.46,33.43,33.71,2211861,74666897.7075,1.54,PLX
2024-02-29,33.8,33.9,33.24,33.38,839625,28194607.5,-0.98,PLX
2024-03-01,33.52,33.62,33.24,33.43,717942,24016954.755,0.15,PLX
2024-03-04,33.94,33.94,33.48,33.48,933388,31464509.479999993,0.15,PLX
2024-03-05,33.48,33.52,33.2,33.48,708348,23672990.16,0.0,PLX
2024-03-06,33.71,34.36,33.57,33.76,1721377,58268611.44999999,0.84,PLX
2024-03-07,33.99,34.92,33.8,34.92,2774817,95474515.9275,3.44,PLX
2024-03-08,34.92,35.29,34.18,34.27,1455828,50466277.62000001,-1.86,PLX
2024-03-11,34.18,34.22,33.43,33.48,1224731,41429587.9025,-2.31,PLX
2024-03-12,33.48,34.04,33.48,33.85,880758,29692554.075,1.11,PLX
2024-03-13,34.27,34.55,33.99,34.55,1173188,40287275.92,2.07,PLX
2024-03-14,34.69,35.34,34.5,34.78,2857679,99525815.3725,0.67,PLX
2024-03-15,34.92,35.2,34.69,35.06,1565504,54741761.120000005,0.81,PLX
2024-03-18,35.06,35.2,33.48,33.99,2849484,98114857.83000001,-3.05,PLX
2024-03-19,34.08,35.11,33.85,34.87,1382396,47661558.089999996,2.59,PLX
2024-03-20,35.11,35.2,34.46,34.87,1272290,44415643.900000006,0.0,PLX
2024-03-21,34.92,36.04,34.59,35.81,3063058,108248469.72000001,2.7,PLX
2024-03-22,35.85,35.9,35.2,35.39,1528959,54408006.015,-1.17,PLX
2024-03-25,35.48,35.76,34.64,34.83,1721225,60548392.43749999,-1.58,PLX
2024-03-26,34.83,35.39,34.55,35.39,929373,32565229.919999998,1.61,PLX
2024-03-27,35.43,35.85,35.01,35.39,1294708,45858557.36,0.0,PLX
2024-03-28,35.29,35.53,34.87,34.97,1266217,44526520.805,-1.19,PLX
2024-03-29,35.11,35.2,34.64,34.73,1119314,39086444.88,-0.69,PLX
2024-04-01,34.69,35.2,34.59,34.87,682747,23785198.6125,0.4,PLX
2024-04-02,34.87,35.34,34.46,35.29,1468071,51367804.29000001,1.2,PLX
2024-04-03,35.39,35.48,34.92,35.01,983200,34608640.0,-0.79,PLX
2024-04-04,35.01,35.01,34.5,34.59,963268,33500052.870000005,-1.2,PLX
2024-04-05,34.46,35.43,34.46,34.59,1296523,45034726.405,0.0,PLX
2024-04-08,34.69,34.87,34.5,34.5,541118,18744327.52,-0.26,PLX
2024-04-09,34.5,34.78,34.32,34.59,437947,15129973.9825,0.26,PLX
2024-04-10,34.73,34.73,34.04,34.08,864131,29721785.744999997,-1.47,PLX
2024-04-11,33.99,33.99,33.62,33.8,826973,27993036.049999997,-0.82,PLX
2024-04-12,33.99,34.41,33.85,34.32,446121,15231686.2425,1.54,PLX
2024-04-15,34.36,34.64,32.41,33.52,927997,31303658.802500002,-2.33,PLX
2024-04-16,33.52,33.8,32.73,33.48,787402,26285447.264999993,-0.12,PLX
2024-04-17,33.52,33.52,32.78,32.87,449224,14901883.14,-1.82,PLX
2024-04-19,32.64,32.87,32.17,32.27,518813,16854937.3375,-1.83,PLX
2024-04-22,32.59,32.78,32.17,32.27,411792,13363679.88,0.0,PLX
2024-04-23,32.41,32.87,32.17,32.59,421100,13689961.000000002,0.99,PLX
2024-04-24,32.64,32.87,32.55,32.83,742886,24309087.134999998,0.74,PLX
2024-04-25,32.83,32.83,32.5,32.69,219805,7190371.0625,-0.43,PLX
2024-04-26,32.69,33.24,32.59,33.24,422484,13916622.960000003,1.68,PLX
2024-05-02,33.24,33.57,32.83,33.34,421250,14004456.250000002,0.3,PLX
2024-05-03,33.62,33.71,33.38,33.52,519400,17429765.500000004,0.54,PLX
2024-05-06,34.27,34.27,33.9,34.18,551512,18836892.36,1.97,PLX
2024-05-07,34.32,36.18,34.27,36.04,3667823,129116539.1575,5.44,PLX
2024-05-08,36.04,37.62,35.48,37.25,2987411,109331774.07249999,3.36,PLX
2024-05-09,37.25,37.81,36.55,37.43,2132572,79459632.72,0.48,PLX
2024-05-10,37.43,37.9,36.97,37.34,1934314,72362686.74,-0.24,PLX
2024-05-13,37.71,37.71,37.06,37.11,1604669,60010608.9275,-0.62,PLX
2024-05-14,37.35,37.45,36.09,36.28,1950446,71761784.45500001,-2.24,PLX
2024-05-15,36.28,37.35,36.28,36.96,1257406,46168804.805,1.87,PLX
2024-05-16,37.3,37.59,36.87,36.96,1778821,66136564.78,0.0,PLX
2024-05-17,37.01,37.01,36.19,36.72,2726222,100140949.61500001,-0.65,PLX
2024-05-20,36.77,37.3,36.77,36.77,1631170,60194250.925000004,0.14,PLX
2024-05-21,36.48,36.72,35.8,36.28,2552910,92721691.19999999,-1.33,PLX
2024-05-22,36.38,36.96,36.19,36.48,1576562,57548454.404999994,0.55,PLX
2024-05-23,36.58,38.99,36.38,38.99,5339203,201474825.20499998,6.88,PLX
2024-05-24,39.87,41.03,38.95,39.67,5372537,214256775.56,1.74,PLX
2024-05-27,39.87,40.49,39.19,39.96,3454500,137756823.75,0.73,PLX
2024-05-28,40.45,40.54,39.77,40.2,3262202,131271008.48000003,0.6,PLX
2024-05-29,40.45,41.41,39.91,40.16,4837209,195822313.3425,-0.1,PLX
2024-05-30,39.67,40.11,39.04,40.01,3178965,126228752.73749998,-0.37,PLX
2024-05-31,39.96,39.96,39.48,39.67,1186375,47179167.8125,-0.85,PLX
2024-06-03,39.87,41.03,39.87,40.16,2571348,103451758.41000001,1.24,PLX
2024-06-04,40.16,40.78,40.01,40.35,2201852,88789681.89999999,0.47,PLX
2024-06-05,40.35,41.12,40.16,40.49,2445957,99134637.21000001,0.35,PLX
2024-06-06,40.4,40.98,39.48,40.54,2092206,84420512.1,0.12,PLX
2024-06-07,40.64,40.74,39.91,40.16,1544548,62341818.65,-0.94,PLX
2024-06-10,40.2,40.83,40.16,40.59,1543970,62445866.65,1.07,PLX
2024-06-11,40.74,41.99,40.74,41.8,3783609,156329264.8575,2.98,PLX
2024-06-12,41.8,41.9,41.12,41.7,1530392,63710218.95999999,-0.24,PLX
2024-06-13,41.9,41.9,40.78,40.83,2331676,96420631.78999999,-2.09,PLX
2024-06-14,40.83,41.17,39.19,39.19,3496473,140191084.935,-4.02,PLX
2024-06-17,39.28,39.48,38.61,38.61,2125535,82885237.32499999,-1.48,PLX
2024-06-18,39.48,39.96,38.99,39.67,1477556,58400400.900000006,2.75,PLX
2024-06-19,39.72,40.16,39.24,40.16,1027609,40919390.38,1.24,PLX
2024-06-20,40.54,40.74,39.28,39.96,1285549,51589081.370000005,-0.5,PLX
2024-06-21,40.16,41.27,39.48,40.93,1971769,79777773.74,2.43,PLX
2024-06-24,41.22,41.41,39.43,39.43,2507110,101218298.47500001,-3.66,PLX
2024-06-25,39.43,40.06,39.38,39.67,854544,33869851.440000005,0.61,PLX
2024-06-26,39.67,41.07,39.43,41.03,2057136,82902580.80000001,3.43,PLX
2024-06-27,41.12,41.12,39.96,39.96,1068657,43323354.78,-2.61,PLX
2024-06-28,40.06,40.45,39.28,39.57,1456408,58023294.720000006,-0.98,PLX
2024-07-01,39.72,40.06,38.95,39.48,682864,27008978.360000003,-0.23,PLX
2024-07-02,40.01,40.01,39.48,40.01,660904,26355199.259999998,1.34,PLX
2024-07-03,40.25,40.83,39.87,40.49,1462413,59022988.68,1.2,PLX
2024-07-04,40.54,42.86,40.45,42.48,6019356,250299870.87,4.91,PLX
2024-07-05,42.48,42.96,42.38,42.53,2476809,105481103.2875,0.12,PLX
2024-07-08,42.57,45.09,42.57,44.99,5316020,232868256.1,5.78,PLX
2024-07-09,45.09,45.09,44.32,44.51,1999558,89485219.395,-1.07,PLX
2024-07-10,44.9,45.53,44.51,45.04,2764660,124395876.69999999,1.19,PLX
2024-07-11,45.14,45.38,44.61,45.28,2442096,110144634.84,0.53,PLX
2024-07-12,45.38,45.67,44.61,44.8,1818606,82046409.69000001,-1.06,PLX
2024-07-15,45.19,46.44,45.04,46.44,2716682,124362910.255,3.66,PLX
2024-07-16,46.83,46.83,45.57,45.57,2057065,95036402.99999999,-1.87,PLX
2024-07-17,45.57,45.57,42.43,43.54,3845770,170281081.17499998,-4.45,PLX
2024-07-18,43.93,45.96,43.54,45.96,2700997,121132962.95750001,5.56,PLX
2024-07-19,45.96,46.25,44.61,45.38,2055687,93636542.85,-1.26,PLX
2024-07-22,45.28,45.28,43.98,44.85,2145989,96242241.6775,-1.17,PLX
2024-07-23,44.9,45.67,43.74,44.03,2258904,100713234.84,-1.83,PLX
2024-07-24,43.59,44.99,42.67,44.99,3365040,148263662.4,2.18,PLX
2024-07-25,44.51,45.19,43.98,44.85,1152907,51457121.677499995,-0.31,PLX
2024-07-26,44.85,46.59,44.85,46.25,3344181,152611699.935,3.12,PLX
2024-07-29,47.12,47.12,45.77,46.25,1353431,63022514.515,0.0,PLX
2024-07-30,45.96,46.74,45.04,45.57,1700323,77921552.2825,-1.47,PLX
2024-07-31,45.57,46.25,44.32,44.41,3185383,143780225.1625,-2.55,PLX
2024-08-01,44.61,45.09,43.83,43.83,2572860,114080612.4,-1.31,PLX
2024-08-02,43.59,45.96,43.35,45.96,2541850,113658822.75000001,4.86,PLX
2024-08-05,44.9,45.33,43.64,44.03,2339208,104036275.8,-4.2,PLX
2024-08-06,44.9,45.77,44.07,45.48,2130367,95983685.185,3.29,PLX
2024-08-07,45.67,46.4,44.75,46.25,1945065,89020762.3875,1.69,PLX
2024-08-08,46.2,46.64,45.48,46.01,2288723,105470077.6475,-0.52,PLX
2024-08-09,46.44,46.44,45.48,46.44,1398221,64597810.199999996,0.93,PLX
2024-08-12,47.12,48.19,47.12,47.27,4058840,192490487.00000003,1.79,PLX
2024-08-13,47.36,48.19,47.17,47.27,2216000,105254460.0,0.0,PLX
2024-08-14,47.41,48.86,47.17,47.61,3085932,147391827.15,0.72,PLX
2024-08-15,47.61,47.9,47.22,47.41,1245594,59209310.79,-0.42,PLX
2024-08-16,47.51,50.02,47.46,48.96,4588051,222463122.8625,3.27,PLX
2024-08-19,48.96,49.73,48.77,48.77,1224573,60074489.947500005,-0.39,PLX
2024-08-20,48.67,49.64,47.85,47.85,2520231,122237504.0775,-1.89,PLX
2024-08-21,47.9,48.38,46.93,47.22,3226535,153607265.01250002,-1.32,PLX
2024-08-22,47.51,48.04,47.32,47.41,1066892,50752052.44,0.4,PLX
2024-08-23,47.03,47.8,47.03,47.41,1219887,57722003.1225,0.0,PLX
2024-08-26,47.56,47.8,46.98,46.98,1460187,69110650.71,-0.91,PLX
2024-08-27,46.98,47.75,46.93,47.51,1208652,57160174.70999999,1.13,PLX
2024-08-28,47.75,48.14,47.61,47.8,1088559,52060334.175000004,0.61,PLX
2024-08-29,47.99,47.99,47.17,47.22,722890,34404142.325,-1.21,PLX
2024-08-30,47.22,47.41,46.98,47.03,893681,42145995.95999999,-0.4,PLX
2024-09-04,46.74,46.74,45.38,45.48,2545591,117313561.235,-3.3,PLX
2024-09-05,45.48,45.86,44.07,44.56,2979729,134065457.0325,-2.02,PLX
2024-09-06,44.17,45.48,44.17,45.43,1278720,57302640.0,1.95,PLX
2024-09-09,44.7,45.57,44.7,44.95,792019,35625014.620000005,-1.06,PLX
2024-09-10,45.38,45.43,44.61,44.9,1015688,45787215.04000001,-0.11,PLX
2024-09-11,44.99,44.99,44.27,44.32,836695,37352156.5375,-1.29,PLX
2024-09-12,44.75,44.8,43.93,43.93,1270293,56340670.2825,-0.88,PLX
2024-09-13,43.93,44.46,43.54,44.32,726513,32011979.0625,0.89,PLX
2024-09-16,44.95,44.95,43.54,43.54,814197,36024146.265,-1.76,PLX
2024-09-17,43.54,43.93,42.77,43.54,1126574,48944007.43,0.0,PLX
2024-09-18,43.88,44.12,43.3,43.54,896345,39179239.95,0.0,PLX
2024-09-19,43.59,43.88,43.11,43.88,1416716,61790068.339999996,0.78,PLX
2024-09-20,43.93,44.85,43.88,44.51,1270006,56251740.754999995,1.44,PLX
2024-09-23,44.51,44.51,43.64,43.78,965499,42588160.89,-1.64,PLX
2024-09-24,43.83,44.12,43.54,43.74,1182376,51796936.62,-0.09,PLX
2024-09-25,44.03,44.32,43.78,43.93,1309308,57629191.62,0.43,PLX
2024-09-26,44.12,44.51,43.83,44.12,1673150,73861206.75,0.43,PLX
2024-09-27,44.22,44.27,43.45,43.49,1565740,68669442.05,-1.43,PLX
2024-09-30,43.59,43.59,43.06,43.06,1097047,47529561.275000006,-0.99,PLX
2024-10-01,42.96,43.49,42.96,43.06,1076611,46420774.7925,0.0,PLX
2024-10-02,43.35,43.74,43.15,43.49,957987,41607770.377500005,1.0,PLX
2024-10-03,43.25,43.45,42.82,42.96,1304592,56254007.04000001,-1.22,PLX
2024-10-04,43.06,44.03,43.01,43.64,2562922,111320517.07000001,1.58,PLX
2024-10-07,43.93,43.93,43.3,43.49,796760,34788533.5,-0.34,PLX
2024-10-08,43.64,43.98,43.2,43.2,1701152,74008617.75999999,-0.67,PLX
2024-10-09,43.15,43.3,42.91,42.96,1818435,78338179.8,-0.56,PLX
2024-10-10,43.15,43.74,42.91,43.06,749712,32398804.080000002,0.23,PLX
2024-10-11,43.45,43.69,43.15,43.25,713817,30968950.544999998,0.44,PLX
2024-10-14,43.25,43.25,42.96,43.01,713370,30758730.975,-0.55,PLX
2024-10-15,42.91,43.01,41.12,41.46,3911655,164778466.875,-3.6,PLX
2024-10-16,41.46,41.46,40.25,40.49,2453845,100399068.175,-2.34,PLX
2024-10-17,40.64,40.93,40.4,40.88,1200212,48863631.05,0.96,PLX
2024-10-18,41.03,41.61,40.93,40.98,798563,32850885.412499998,0.24,PLX
2024-10-21,40.83,40.83,40.16,40.25,1345548,54518241.089999996,-1.78,PLX
2024-10-22,40.25,40.83,40.01,40.45,1350644,54545757.940000005,0.5,PLX
2024-10-23,40.59,41.07,40.54,40.93,746645,30450049.7125,1.19,PLX
2024-10-24,40.93,40.98,40.4,40.4,738417,30036957.517500002,-1.29,PLX
2024-10-25,40.45,40.49,40.11,40.2,476730,19218178.125,-0.5,PLX
2024-10-28,40.2,40.64,39.43,40.64,771845,31049394.737500004,1.09,PLX
2024-10-29,40.16,40.59,40.16,40.54,533378,21528469.525,-0.25,PLX
2024-10-30,40.64,40.64,40.01,40.06,581729,23465493.537499998,-1.18,PLX
2024-10-31,40.06,40.06,39.67,39.77,560785,22369713.65,-0.72,PLX
2024-11-01,39.77,39.77,39.28,39.28,817338,32305284.450000003,-1.23,PLX
2024-11-04,39.24,39.38,38.61,38.61,1077844,41992802.24,-1.71,PLX
2024-11-05,38.41,39.04,38.41,38.75,478524,18496148.909999996,0.36,PLX
2024-11-06,39.19,39.19,38.85,38.85,555517,21676273.339999996,0.26,PLX
2024-11-07,38.99,39.33,38.95,38.99,565609,22095515.584999997,0.36,PLX
2024-11-08,39.24,39.24,38.7,38.75,609188,23747671.21,-0.62,PLX
2024-11-11,38.7,38.9,37.83,37.98,1219965,46788707.6625,-1.99,PLX
2024-11-12,37.93,38.27,37.83,38.12,731564,27826865.650000002,0.37,PLX
2024-11-13,38.12,38.17,37.35,37.64,966214,36542213.48,-1.26,PLX
2024-11-14,37.59,38.46,37.45,37.69,868294,32819342.465,0.13,PLX
2024-11-15,37.98,37.98,37.16,37.16,737389,27703704.729999997,-1.41,PLX
2024-11-18,37.11,37.59,36.14,36.48,965132,35545811.559999995,-1.83,PLX
2024-11-19,36.77,37.54,36.77,37.06,637089,23594591.115000002,1.59,PLX
2024-11-20,36.82,37.54,36.77,37.35,443688,16469698.559999999,0.78,PLX
2024-11-21,37.4,38.03,37.11,37.78,416970,15669732.6,1.15,PLX
2024-11-22,38.08,38.08,37.64,37.88,310348,11768396.16,0.26,PLX
2024-11-25,38.03,38.17,37.74,38.12,368470,14007387.05,0.63,PLX
2024-11-26,37.88,38.17,37.54,37.98,525479,19911713.0075,-0.37,PLX
2024-11-27,37.98,38.12,37.78,37.83,260282,9871845.554999998,-0.39,PLX
2024-11-28,37.98,39.24,37.83,38.7,1180089,45359670.9375,2.3,PLX
2024-11-29,38.99,39.19,38.7,38.7,463385,18023359.575000003,0.0,PLX
2024-12-02,38.7,38.85,38.17,38.46,602358,23217889.11,-0.62,PLX
2024-12-03,38.37,39.28,38.17,38.7,763676,29500803.880000003,0.62,PLX
2024-12-04,38.75,39.57,38.75,38.99,652112,25442149.68,0.75,PLX
2024-12-05,38.99,39.38,38.7,39.28,716714,28014558.475000005,0.74,PLX
2024-12-06,39.28,39.43,38.8,39.14,788404,30875871.650000002,-0.36,PLX
2024-12-09,39.14,39.14,38.7,38.85,574450,22379135.875,-0.74,PLX
2024-12-10,38.85,39.14,38.8,38.99,285366,11113578.87,0.36,PLX
2024-12-11,38.9,38.99,38.56,38.61,547103,21208447.795,-0.97,PLX
2024-12-12,38.56,38.85,38.12,38.12,843454,32399176.775000002,-1.27,PLX
2024-12-13,38.12,38.12,37.45,37.45,1285972,48590452.019999996,-1.76,PLX
2024-12-16,37.74,37.74,37.4,37.45,648007,24353723.077499997,0.0,PLX
2024-12-17,37.4,37.64,37.4,37.64,438786,16463250.719999999,0.51,PLX
2024-12-18,37.45,38.46,37.45,38.03,792313,29987066.2675,1.04,PLX
2024-12-19,37.64,38.7,37.45,38.12,776964,29507150.31,0.24,PLX
2024-12-20,38.32,38.46,37.4,37.74,592412,22499807.76,-1.0,PLX
2024-12-23,37.83,38.12,37.49,37.49,527532,19905101.19,-0.66,PLX
2024-12-24,37.59,37.59,37.01,37.2,604115,22562184.9625,-0.77,PLX
2024-12-25,37.2,37.64,37.2,37.35,740816,27667625.560000002,0.4,PLX
2024-12-26,37.54,37.83,37.2,37.2,756712,28333189.060000002,-0.4,PLX
2024-12-27,37.35,37.45,37.01,37.25,1060947,39536189.955,0.13,PLX
2024-12-30,37.3,37.45,36.96,36.96,614275,22831066.062500004,-0.78,PLX
2024-12-31,37.01,37.16,36.28,36.28,710918,26078249.534999996,-1.84,PLX
2025-01-02,36.72,37.16,36.72,36.91,547111,20176085.9025,1.74,PLX
2025-01-03,37.3,37.35,36.87,37.2,787494,29279026.920000006,0.79,PLX
2025-01-06,37.2,37.49,36.91,37.11,671502,24964765.604999997,-0.24,PLX
2025-01-07,37.4,37.4,36.67,36.67,859765,31841396.775,-1.19,PLX
2025-01-08,36.72,37.06,36.09,37.06,915235,33618869.6375,1.06,PLX
2025-01-09,37.25,38.03,37.06,37.74,1724721,64711531.92,1.83,PLX
2025-01-10,37.59,37.78,36.77,36.87,716200,26680240.500000004,-2.31,PLX
2025-01-13,37.3,37.64,37.11,37.64,989252,37020282.97,2.09,PLX
2025-01-14,37.78,38.8,37.78,38.46,1717944,65634050.519999996,2.18,PLX
2025-01-15,38.61,38.95,38.32,38.7,1317529,50915908.205,0.62,PLX
2025-01-16,39.04,39.04,38.46,38.7,1054970,40943385.7,0.0,PLX
2025-01-17,38.66,38.7,38.32,38.7,772505,29814830.474999998,0.0,PLX
2025-01-20,38.7,38.7,38.46,38.56,402862,15552487.510000002,-0.36,PLX
2025-01-21,38.66,39.04,38.12,38.56,873707,33720721.665,0.0,PLX
2025-01-22,38.61,38.61,37.88,37.88,873536,33408384.319999997,-1.76,PLX
2025-01-23,37.93,38.41,37.69,38.32,505994,19272046.474999998,1.16,PLX
2025-01-24,37.83,38.27,37.83,38.22,570308,21693090.549999997,-0.26,PLX
2025-02-03,37.93,38.12,37.59,38.03,541288,20524287.740000002,-0.5,PLX
2025-02-04,38.12,38.9,38.12,38.7,947205,36429504.3,1.76,PLX
2025-02-05,38.85,38.9,38.41,38.61,623891,24139902.5175,-0.23,PLX
2025-02-06,38.7,38.7,38.32,38.61,601953,23224851.6225,0.0,PLX
2025-02-07,38.61,38.61,38.41,38.56,735182,28339428.145,-0.13,PLX
2025-02-10,38.51,39.43,38.32,39.09,2003743,77820368.7625,1.37,PLX
2025-02-11,39.19,39.96,39.09,39.87,2096826,82882289.715,2.0,PLX
2025-02-12,39.87,40.11,39.77,40.01,1137195,45419568.3,0.35,PLX
2025-02-13,40.01,40.83,39.62,40.64,2401025,96701281.87500001,1.57,PLX
2025-02-14,41.03,41.36,40.64,40.98,2156193,88409303.4825,0.84,PLX
2025-02-17,41.03,41.7,40.54,40.69,2505209,102688516.91000001,-0.71,PLX
2025-02-18,40.64,41.36,40.54,41.22,1698187,69523775.78,1.3,PLX
2025-02-19,41.61,41.9,41.41,41.8,2235945,93194187.59999998,1.41,PLX
2025-02-20,41.95,41.95,41.51,41.7,1278276,53403175.59,-0.24,PLX
2025-02-21,41.41,42.09,41.32,41.8,1857980,77394156.9,0.24,PLX
2025-02-24,41.7,41.75,41.27,41.61,1507636,62691273.96999999,-0.45,PLX
2025-02-25,41.61,42.19,41.61,41.9,1838959,76919057.5725,0.7,PLX
2025-02-26,41.9,42.04,41.61,41.85,1082425,45299486.25,-0.12,PLX
2025-02-27,41.8,41.99,41.46,41.56,1385824,57792325.36,-0.69,PLX
2025-02-28,41.56,42.28,41.56,42.14,1737668,72782224.18,1.4,PLX
2025-03-03,41.99,42.86,41.85,42.77,2399990,101681576.325,1.5,PLX
2025-03-04,42.77,43.11,42.28,43.06,2100737,89922047.285,0.68,PLX
2025-03-05,43.06,43.06,42.33,42.33,1232804,52634566.779999994,-1.7,PLX
2025-03-06,42.28,42.38,41.32,42.24,2032783,85488689.065,-0.21,PLX
2025-03-07,42.19,42.19,41.17,41.46,3053707,127499901.5175,-1.85,PLX
2025-03-10,41.61,41.61,40.83,41.61,2078695,86089153.425,0.36,PLX
2025-03-11,41.22,41.9,41.03,41.9,1583873,65750527.9125,0.7,PLX
2025-03-12,41.85,41.85,41.22,41.51,1184420,49280755.15,-0.93,PLX
2025-03-13,41.46,41.46,40.35,40.35,2542113,103985132.265,-2.79,PLX
2025-03-14,40.25,40.45,39.67,40.06,1681513,67441282.64750001,-0.72,PLX
2025-03-17,40.06,40.35,39.53,40.11,1373302,54949246.275000006,0.12,PLX
2025-03-18,40.25,40.59,40.11,40.35,1316699,53095887.175000004,0.6,PLX
2025-03-19,40.45,40.45,39.77,40.16,677059,27222849.742500003,-0.47,PLX
2025-03-20,40.06,40.25,39.62,39.96,859643,34362079.8175,-0.5,PLX
2025-03-21,39.96,40.06,39.62,39.96,1181023,47122817.70000001,0.0,PLX
2025-03-24,39.96,40.11,39.57,39.91,617785,24641899.187499996,-0.13,PLX
2025-03-25,40.16,40.16,39.57,39.62,1757514,70085264.535,-0.73,PLX
2025-03-26,39.77,40.16,39.67,39.82,792904,31601188.92,0.5,PLX
2025-03-27,39.82,39.96,39.48,39.62,792781,31489261.32,-0.5,PLX
2025-03-28,39.48,39.62,38.51,38.51,1651085,64441847.54999999,-2.8,PLX
2025-03-31,38.32,38.37,37.78,38.27,1020533,38969052.605000004,-0.62,PLX
2025-04-01,38.56,38.99,38.41,38.99,565478,21905204.025000002,1.88,PLX
2025-04-02,39.09,39.09,38.7,38.9,350291,13642082.995,-0.23,PLX
2025-04-03,36.96,37.93,36.19,36.19,2809610,103442816.17499998,-6.97,PLX
2025-04-04,33.67,34.54,33.67,34.54,4401941,150128197.805,-4.56,PLX
2025-04-08,32.37,33.77,32.17,32.17,1903706,62098889.720000006,-6.86,PLX
2025-04-09,29.95,32.03,29.95,29.95,2656049,80929813.03,-6.9,PLX
2025-04-10,32.03,32.03,32.03,32.03,41725,1336451.75,6.94,PLX
2025-04-11,34.25,34.25,32.37,34.2,3677259,124171843.2825,6.77,PLX
2025-04-14,34.16,34.2,33.29,33.72,1582843,53567364.2275,-1.4,PLX
2025-04-15,33.38,33.62,32.51,32.51,1653667,54579279.33499999,-3.59,PLX
2025-04-16,32.51,33.0,31.93,31.93,1207346,39048588.005,-1.78,PLX
2025-04-17,31.88,32.8,31.69,32.75,802357,25900083.96,2.57,PLX
2025-04-18,33.14,33.33,32.9,32.9,607620,20092474.35,0.46,PLX
2025-04-21,32.9,33.14,32.41,32.7,419464,13753175.899999999,-0.61,PLX
2025-04-22,32.7,32.7,30.43,32.03,1194762,38190567.330000006,-2.05,PLX
2025-04-23,32.61,32.7,32.08,32.37,795307,25799759.08,1.06,PLX
2025-04-24,32.51,33.14,32.51,32.56,935211,30562695.48,0.59,PLX
2025-04-25,32.61,33.33,32.56,33.14,1459331,48026583.20999999,1.78,PLX
2025-04-28,33.14,33.14,32.56,32.7,608855,20022196.675000004,-1.33,PLX
2025-04-29,32.7,32.9,32.7,32.8,357616,11720864.4,0.31,PLX
2025-05-05,32.66,32.66,32.12,32.56,658425,21398812.5,-0.73,PLX
2025-05-06,32.8,33.48,32.61,32.8,1538813,50661570.9925,0.74,PLX
2025-05-07,31.93,32.7,31.93,32.41,2038319,65720500.3575,-1.19,PLX
2025-05-08,32.12,34.64,32.12,34.54,4051672,135143519.55999997,6.57,PLX
2025-05-09,34.54,34.64,33.87,34.01,1596493,54703832.645,-1.53,PLX
2025-05-12,34.01,34.54,34.01,34.35,1727294,59120955.385,1.0,PLX
2025-05-13,34.83,34.83,34.4,34.4,1537168,53209070.32,0.15,PLX
2025-05-14,34.54,35.08,34.45,34.54,2600945,90129246.61250001,0.41,PLX
2025-05-15,34.54,34.79,34.25,34.4,1230061,42430954.195,-0.41,PLX
2025-05-16,34.45,34.93,34.4,34.59,1452685,50252005.862500004,0.55,PLX
2025-05-19,34.54,34.59,33.91,33.96,1051912,36027986.0,-1.82,PLX
2025-05-20,33.96,34.01,33.62,33.67,848660,28697437.9,-0.85,PLX
2025-05-21,33.82,34.45,33.72,34.16,908634,30927629.775000002,1.46,PLX
2025-05-22,34.16,34.16,33.53,33.67,815488,27628733.439999998,-1.43,PLX
2025-05-23,33.67,33.82,33.0,33.24,1027851,34363628.557500005,-1.28,PLX
2025-05-26,33.14,33.67,32.27,33.58,1115699,37002157.33500001,1.02,PLX
2025-05-27,33.72,34.01,33.53,33.62,1035154,34905392.879999995,0.12,PLX
2025-05-28,33.91,34.93,33.91,34.35,1773284,60779309.099999994,2.17,PLX
2025-05-29,34.4,34.4,33.67,33.77,1259523,42899353.38,-1.69,PLX
2025-05-30,33.58,33.91,33.38,33.38,761689,25564187.0625,-1.15,PLX
2025-06-02,33.77,34.45,33.58,34.45,1840119,62679053.4375,3.21,PLX
2025-06-03,34.59,34.69,34.45,34.49,1207580,41727926.9,0.12,PLX
2025-06-04,34.64,35.56,34.59,34.88,2131454,74425045.045,1.13,PLX
2025-06-05,35.27,35.32,34.79,34.93,1412787,49557035.9925,0.14,PLX
2025-06-06,35.08,36.58,35.08,36.19,3678248,131432996.66000001,3.61,PLX
2025-06-09,36.24,36.24,35.37,35.8,2001535,71880125.68749999,-1.08,PLX
2025-06-10,35.8,35.8,35.3,35.5,653163,23252602.799999997,-0.84,PLX
2025-06-11,35.5,35.5,34.95,34.95,899419,31682034.275000002,-1.55,PLX
2025-06-12,35.45,35.7,35.2,35.25,602196,21317738.400000002,0.86,PLX
2025-06-13,36.1,37.7,36.1,37.7,5454716,201279020.40000004,6.95,PLX
2025-06-16,40.0,40.3,38.65,40.3,5742642,228628934.625,6.9,PLX
2025-06-17,40.35,40.35,38.95,39.05,2718995,107876126.62499999,-3.1,PLX
2025-06-18,40.0,40.2,39.0,39.0,2511539,99331367.44999999,-0.13,PLX
2025-06-19,39.15,39.9,38.25,39.55,2537516,99502346.14999999,1.41,PLX
2025-06-20,39.55,39.8,38.65,39.15,1437117,56460734.1375,-1.01,PLX
2025-06-23,41.85,41.85,40.0,40.2,3038400,124498440.0,2.68,PLX
2025-06-24,37.8,38.9,37.8,38.05,2964800,113070059.99999999,-5.35,PLX
2025-06-25,38.0,38.4,37.1,37.3,1860000,70122000.0,-1.97,PLX
2025-06-26,37.3,37.7,36.85,37.05,1507600,56120409.99999999,-0.67,PLX
2025-06-27,37.1,37.6,36.95,37.3,573000,21337087.5,0.67,PLX
2025-06-30,37.3,37.5,37.0,37.25,930200,34661577.5,-0.13,PLX
2025-07-01,37.25,37.25,36.9,36.9,1078100,39970557.5,-0.94,PLX
2025-07-02,36.9,37.1,36.85,36.95,678300,25063185.000000004,0.14,PLX
2025-07-03,37.2,37.4,37.0,37.0,781500,29032725.0,0.14,PLX
2025-07-04,37.0,37.3,37.0,37.25,937200,34805265.0,0.68,PLX
2025-07-07,37.25,37.3,37.0,37.1,984200,36575332.5,-0.4,PLX
2025-07-08,37.1,37.35,37.1,37.3,1229900,45767653.75000001,0.54,PLX
2025-07-09,37.5,37.85,37.35,37.45,1348500,50619318.74999999,0.4,PLX
2025-07-10,37.5,38.35,37.45,37.9,1682800,63609839.99999999,1.2,PLX
2025-07-11,37.9,37.95,37.6,37.7,1223000,46214112.49999999,-0.53,PLX
2025-07-14,37.9,37.9,37.3,37.5,1239200,46655880.0,-0.53,PLX
2025-07-15,37.5,37.7,37.3,37.3,1511400,56601930.00000001,-0.53,PLX
2025-07-16,37.3,37.5,37.05,37.25,1734200,64642305.0,-0.13,PLX
2025-07-17,37.25,37.35,37.05,37.1,1791300,66613968.75,-0.4,PLX
2025-07-18,37.15,37.6,37.15,37.3,2295400,85618420.0,0.54,PLX
2025-07-21,37.55,37.6,37.1,37.1,1174400,43849160.0,-0.54,PLX
2025-07-22,37.1,37.15,36.9,37.15,1523400,56480055.00000001,0.13,PLX
2025-07-23,37.25,37.5,37.0,37.25,2046600,76235850.0,0.27,PLX
2025-07-24,37.35,38.2,37.3,38.1,4400700,166071416.25000003,2.28,PLX
2025-07-25,38.2,38.6,38.0,38.1,2922100,111697272.5,0.0,PLX
2025-07-28,38.15,38.2,37.7,37.85,3965000,150570875.0,-0.66,PLX
2025-07-29,37.9,38.5,36.5,36.5,7470400,279019440.0,-3.57,PLX
2025-07-30,37.0,37.0,36.2,36.3,3099700,113526512.5,-0.55,PLX
2025-07-31,36.6,37.1,36.15,36.25,2104500,76866862.5,-0.14,PLX
2025-08-01,36.25,36.3,35.65,35.8,3046700,109681200.0,-1.24,PLX
2025-08-04,36.3,36.85,36.0,36.6,2611700,95163818.75,2.23,PLX
2025-08-05,36.9,37.1,36.2,36.6,3923500,143992450.0,0.0,PLX
2025-08-06,36.8,37.6,36.7,37.45,2980400,110684605.00000001,2.32,PLX
2025-08-07,37.5,37.55,37.0,37.1,2324500,86674793.75,-0.93,PLX
2025-08-08,37.1,38.5,37.1,38.2,6375200,240504419.99999997,2.96,PLX
2025-08-11,38.25,38.5,37.65,37.95,2344600,89299952.50000001,-0.65,PLX
2025-08-12,38.0,38.85,37.65,38.5,4940600,188977950.0,1.45,PLX
2025-08-13,38.65,38.95,37.5,38.0,3546500,135742287.5,-1.3,PLX
2025-08-14,38.4,38.4,37.55,37.9,2328900,88643756.25,-0.26,PLX
2025-08-15,38.0,39.75,37.7,38.5,7512200,289125797.5,1.58,PLX
2025-08-18,39.2,39.35,38.45,38.8,3223300,125547535.00000001,0.78,PLX
2025-08-19,38.8,39.3,38.35,38.35,4029200,155930039.99999997,-1.16,PLX
2025-08-20,38.3,38.35,36.65,37.0,4907300,184391797.5,-3.52,PLX
2025-08-21,37.0,37.4,36.7,36.9,2486700,92007900.0,-0.27,PLX
2025-08-22,36.7,36.85,35.85,35.95,3927900,142730066.25000003,-2.57,PLX
2025-08-25,36.1,36.5,35.75,35.85,2063900,74403595.0,-0.28,PLX
2025-08-26,36.0,36.4,35.9,36.35,1245400,45036777.5,1.39,PLX
2025-08-27,36.35,36.85,36.15,36.4,1392400,50735575.0,0.14,PLX
2025-08-28,36.45,36.8,36.1,36.15,1883600,68515950.0,-0.69,PLX
2025-08-29,36.5,36.5,36.05,36.1,1694600,61492797.5,-0.14,PLX
2025-09-03,36.4,36.95,36.3,36.55,1410600,51557429.99999999,1.25,PLX
2025-09-04,36.6,37.0,36.5,36.65,1443500,52958406.25,0.27,PLX
2025-09-05,36.8,37.2,36.6,36.6,2740600,100854079.99999999,-0.14,PLX
2025-09-08,36.5,36.6,35.5,35.5,3117400,112304335.0,-3.01,PLX
2025-09-09,35.55,35.7,35.15,35.45,1657600,58782640.00000001,-0.14,PLX
2025-09-10,35.6,35.85,35.25,35.4,951800,33812695.0,-0.14,PLX
2025-09-11,35.6,35.7,34.85,35.35,2030600,71832475.0,-0.14,PLX
2025-09-12,35.4,36.0,35.25,35.6,1759700,62579331.25,0.71,PLX
2025-09-15,36.0,36.05,35.6,35.75,1254400,44970240.0,0.42,PLX
2025-09-16,36.0,36.3,35.8,35.95,2344000,84413300.0,0.56,PLX
2025-09-17,36.15,36.65,36.0,36.1,1910400,69204240.0,0.42,PLX
2025-09-18,36.1,36.15,35.55,35.6,1609700,57707745.0,-1.39,PLX
2025-09-19,35.55,35.75,35.3,35.35,2152000,76369100.0,-0.7,PLX
2025-09-22,35.4,35.55,34.85,34.85,1866700,65637838.74999999,-1.41,PLX
2025-09-23,35.0,35.2,34.75,34.75,1169300,40837802.5,-0.29,PLX
2025-09-24,34.8,35.05,34.6,35.0,1194300,41636283.75,0.72,PLX
2025-09-25,35.15,35.3,35.05,35.05,1032600,36282982.49999999,0.14,PLX
2025-09-26,35.3,35.3,34.8,34.8,804600,28201229.999999996,-0.71,PLX
2025-09-29,35.2,35.3,34.65,34.75,1020300,35684992.5,-0.14,PLX
2025-09-30,34.75,34.8,34.0,34.2,1610600,55465037.5,-1.58,PLX
2025-10-01,34.2,34.45,34.15,34.15,696000,23829300.000000004,-0.15,PLX
2025-10-02,34.15,34.35,34.0,34.0,1039500,35472937.5,-0.44,PLX
2025-10-03,34.15,34.15,33.3,33.45,2004500,67676931.25,-1.62,PLX
2025-10-06,34.0,34.15,33.7,34.15,921500,31331000.0,2.09,PLX
2025-10-07,34.3,34.35,33.9,33.9,891600,30414705.000000004,-0.73,PLX
2025-10-08,34.3,34.4,33.9,33.95,1039400,35482517.5,0.15,PLX
2025-10-09,34.0,34.4,33.85,34.1,1216800,41477670.0,0.44,PLX
2025-10-10,34.15,34.25,33.95,34.05,1171100,39934510.0,-0.15,PLX
2025-10-13,33.7,34.05,33.55,34.05,1238600,41911127.5,0.0,PLX
2025-10-14,34.05,34.3,33.5,33.6,1916500,64897481.24999999,-1.32,PLX
2025-10-15,33.6,33.9,33.55,33.7,1660100,55924618.75,0.3,PLX
2025-10-16,33.7,33.9,33.4,33.7,1735700,58449697.49999999,0.0,PLX
2025-10-17,33.7,33.75,33.45,33.55,1940900,65238501.24999999,-0.45,PLX
2025-10-20,33.5,33.5,32.5,32.7,2222300,73447015.0,-2.53,PLX
2025-10-21,32.8,33.5,32.8,33.35,1522900,50427026.24999999,1.99,PLX
2025-10-22,33.5,34.5,33.4,34.25,2047700,69442626.25,2.7,PLX
2025-10-23,34.6,34.95,34.25,34.25,1270200,43837777.5,0.0,PLX
2025-10-24,34.8,34.85,34.25,34.3,1108600,38302130.0,0.15,PLX
2025-10-27,34.8,34.8,34.15,34.15,776900,26783627.5,-0.44,PLX
2025-10-28,34.15,34.3,33.85,34.05,641700,21873948.749999996,-0.29,PLX
2025-10-29,34.1,34.5,34.0,34.5,1345200,46106730.0,1.32,PLX
2025-10-30,34.6,34.8,34.4,34.55,793900,27459016.250000004,0.14,PLX
2025-10-31,34.55,35.5,34.55,34.55,2937600,102191759.99999999,0.0,PLX
2025-11-03,35.0,35.0,34.3,34.3,1161500,40245975.0,-0.72,PLX
2025-11-04,34.2,34.5,33.75,34.2,1942900,66374321.25,-0.29,PLX
2025-11-05,34.3,36.1,34.3,35.2,4302700,150486932.5,2.92,PLX
2025-11-06,35.3,35.4,34.7,34.75,2001900,70141571.24999999,-1.28,PLX
2025-11-07,34.8,35.0,34.0,34.0,2556500,88071425.0,-2.16,PLX
2025-11-10,34.15,34.4,33.9,33.9,1622400,55303560.0,-0.29,PLX
2025-11-11,33.95,34.1,33.7,33.75,1320500,44731937.5,-0.44,PLX
2025-11-12,34.0,34.05,33.75,34.05,1081700,36737236.25,0.89,PLX
2025-11-13,34.05,35.05,34.0,34.5,2597000,89336800.0,1.32,PLX
2025-11-14,34.55,34.85,34.4,34.5,1409500,48733462.50000001,0.0,PLX
2025-11-17,34.55,34.7,34.4,34.7,1654200,57214642.50000001,0.58,PLX
2025-11-18,34.65,35.1,34.55,34.55,2769100,96122383.75,-0.43,PLX
2025-11-19,34.55,34.85,34.4,34.7,1997700,69170362.5,0.43,PLX
2025-11-20,34.75,34.85,34.3,34.4,1406200,48619364.99999999,-0.86,PLX
2025-11-21,34.25,34.35,33.8,33.95,2146100,73155183.75,-1.31,PLX
2025-11-24,33.9,34.1,33.75,33.85,806300,27333570.0,-0.29,PLX
2025-11-25,33.85,33.95,33.45,33.5,1547200,52121300.0,-1.03,PLX
2025-11-26,33.55,34.05,33.55,33.85,592900,20010375.0,1.04,PLX
2025-11-27,33.85,34.1,33.7,34.0,684000,23196150.0,0.44,PLX
2025-11-28,34.0,34.05,33.7,33.9,913400,30975677.5,-0.29,PLX
2025-12-01,33.9,34.5,33.9,34.45,1418900,48508643.75,1.62,PLX
2025-12-02,34.4,34.9,34.2,34.85,1938700,67054786.25,1.16,PLX
2025-12-03,35.2,35.35,34.55,34.6,1597900,55806657.50000001,-0.72,PLX
2025-12-04,34.8,35.1,34.55,34.95,1749600,60973560.0,1.01,PLX
2025-12-05,34.95,34.95,34.3,34.4,1113500,38582775.0,-1.57,PLX
2025-12-08,34.45,36.3,34.4,36.05,3941600,139138480.0,4.8,PLX
2025-12-09,35.8,35.8,34.9,35.0,1603100,56709662.5,-2.91,PLX
2025-12-10,35.1,35.1,34.5,34.6,1073800,37395085.0,-1.14,PLX
2025-12-11,34.7,34.8,34.35,34.4,898200,31044037.5,-0.58,PLX
2025-12-12,34.4,34.45,33.5,33.7,1618800,55059435.00000001,-2.03,PLX
2025-12-15,33.85,33.9,33.6,33.9,629200,21274825.0,0.59,PLX
2025-12-16,34.0,34.55,33.3,34.4,1592700,54251343.75,1.47,PLX
2025-12-17,34.3,35.6,34.3,34.65,3253800,112947532.5,0.73,PLX
2025-12-18,34.85,35.15,34.6,34.8,935500,32602174.999999996,0.43,PLX
2025-12-19,34.8,35.2,34.65,34.85,1086500,37891687.5,0.14,PLX
2025-12-22,34.9,35.3,34.9,35.3,1460400,51260039.99999999,1.29,PLX
2025-12-23,35.45,36.1,34.9,35.6,3530800,125387535.00000001,0.85,PLX
2025-12-24,35.55,35.65,35.15,35.15,1058800,37455050.0,-1.26,PLX
2025-12-25,35.45,35.9,35.05,35.05,1864700,65940453.74999999,-0.28,PLX
2025-12-26,35.05,35.55,34.7,35.55,1963300,69132701.25,1.43,PLX
2025-12-29,35.7,37.0,35.6,36.5,5305400,192055480.00000003,2.67,PLX
2025-12-30,36.6,36.6,35.7,35.75,1525900,55180358.75,-2.05,PLX
2025-12-31,35.95,36.3,35.3,35.3,1541000,55032962.5,-1.26,PLX
2026-01-05,35.9,37.0,35.35,36.3,6072100,219430513.75000003,2.83,PLX
2026-01-06,36.35,38.8,36.3,38.75,13251500,497593824.99999994,6.75,PLX
2026-01-07,39.4,41.45,38.85,41.45,15146400,610210589.9999999,6.97,PLX
2026-01-08,44.0,44.0,40.0,41.5,12736300,539700712.5,0.12,PLX
2026-01-09,41.7,44.0,41.5,43.0,8135100,346148505.0,3.61,PLX
2026-01-12,44.0,45.55,41.55,42.4,9725000,421821875.0,-1.4,PLX
2026-01-13,42.4,45.35,42.3,45.35,9964700,436952095.0,6.96,PLX
2026-01-14,47.6,48.5,47.0,48.5,15641100,749208690.0,6.95,PLX
2026-01-15,48.1,51.8,47.0,51.8,15407000,765342725.0,6.8,PLX
2026-01-16,52.0,55.4,50.0,52.0,14325800,749955630.0,0.39,PLX
2026-01-19,52.8,55.6,51.5,55.6,11820900,636850987.5,6.92,PLX
2026-01-20,58.4,59.4,57.5,59.0,11931600,698893470.0,6.12,PLX
2026-01-21,57.8,60.6,55.4,59.1,12501000,727870725.0,0.17,PLX
2026-01-22,60.0,61.2,56.3,56.5,9461200,553480200.0,-4.4,PLX
2026-01-23,56.4,57.3,53.0,54.6,12328300,682063197.5,-3.36,PLX
2026-01-26,54.3,58.4,54.2,57.0,14211800,795505504.9999999,4.4,PLX
2021-10-25,75.78,77.26,74.91,75.11,2117000,160394505.0,,GAS
2021-10-26,75.78,77.19,75.38,76.32,2367100,180296089.24999997,1.61,GAS
2021-10-27,77.26,81.61,76.92,81.61,4182900,331913115.00000006,6.93,GAS
2021-10-28,81.48,86.11,80.01,83.83,2341300,193994264.75,2.72,GAS
2021-10-29,83.16,85.5,81.48,83.49,1159800,96736018.5,-0.41,GAS
2021-11-01,83.56,85.17,81.15,81.35,2076500,171949773.75,-2.56,GAS
2021-11-02,82.42,82.42,80.68,81.55,1507400,123256329.5,0.25,GAS
2021-11-03,81.55,82.42,79.47,80.47,1891200,153144647.99999997,-1.32,GAS
2021-11-04,79.2,81.82,78.46,78.53,1660900,132045702.25,-2.41,GAS
2021-11-05,79.13,82.89,77.99,82.08,1340800,107964567.99999999,4.52,GAS
2021-11-08,83.02,83.09,79.94,82.49,1648200,135374907.0,0.5,GAS
2021-11-09,81.01,83.16,79.8,79.94,1665900,134900417.25,-3.09,GAS
2021-11-10,80.54,82.29,79.8,80.74,1009600,81618588.0,1.0,GAS
2021-11-11,80.47,81.82,78.73,79.8,1895800,152052639.0,-1.16,GAS
2021-11-12,79.94,81.08,78.06,79.2,1370200,109026813.99999999,-0.75,GAS
2021-11-15,79.8,80.41,76.92,79.74,2157500,170911756.25,0.68,GAS
2021-11-16,79.13,80.61,77.99,78.26,1545600,122098536.0,-1.86,GAS
2021-11-17,78.46,79.6,78.33,78.73,701200,55240536.0,0.6,GAS
2021-11-18,77.79,78.46,76.32,76.32,1277500,98651743.75,-3.06,GAS
2021-11-19,76.32,76.45,71.02,71.09,2905400,214186088.0,-6.85,GAS
2021-11-22,69.74,71.29,68.14,68.47,1436500,99707465.0,-3.69,GAS
2021-11-23,68.74,70.75,68.74,70.15,768400,53476798.0,2.45,GAS
2021-11-24,71.56,71.69,69.07,69.07,922700,64909638.25,-1.54,GAS
2021-11-25,69.48,70.48,68.94,69.68,657700,45805516.50000001,0.88,GAS
2021-11-26,69.68,69.74,68.14,68.4,1256000,86651440.00000001,-1.84,GAS
2021-11-29,65.45,67.8,65.45,66.66,1292000,85711280.0,-2.54,GAS
2021-11-30,67.13,68.2,65.92,65.92,1391100,92915046.75,-1.11,GAS
2021-12-01,65.45,66.73,65.39,66.06,1464900,96547896.75,0.21,GAS
2021-12-02,65.99,66.73,65.72,65.99,591100,39076143.25,-0.11,GAS
2021-12-03,66.46,66.46,64.78,64.78,1033200,67798584.0,-1.83,GAS
2021-12-06,64.58,65.05,61.03,61.7,1232300,77745807.0,-4.75,GAS
2021-12-07,63.37,64.72,62.7,64.72,964000,61577910.00000001,4.89,GAS
2021-12-08,65.39,66.59,64.92,65.86,1098500,72160465.00000001,1.76,GAS
2021-12-09,65.65,67.06,65.05,66.19,560300,36972796.25,0.5,GAS
2021-12-10,65.99,65.99,64.51,64.78,677400,44246074.5,-2.13,GAS
2021-12-13,65.72,66.59,65.18,65.72,720800,47430442.00000001,1.45,GAS
2021-12-14,65.65,66.32,64.72,65.86,765000,50212687.5,0.21,GAS
2021-12-15,65.45,65.86,64.65,65.52,473400,30946158.000000004,-0.52,GAS
2021-12-16,65.72,67.13,65.12,66.12,956600,63157123.50000001,0.92,GAS
2021-12-17,66.46,67.06,65.59,66.39,531800,35298225.0,0.41,GAS
2021-12-20,65.72,65.72,64.38,64.85,860700,56089667.24999999,-2.32,GAS
2021-12-21,64.85,64.98,63.04,63.04,1259500,80579661.24999999,-2.79,GAS
2021-12-22,64.31,64.78,63.44,63.84,592000,37942760.0,1.27,GAS
2021-12-23,64.38,65.52,63.37,63.84,1522500,97862493.75,0.0,GAS
2021-12-24,64.58,65.05,63.91,64.18,700000,45101000.00000001,0.53,GAS
2021-12-27,64.18,64.92,64.18,64.31,328900,21180337.750000004,0.2,GAS
2021-12-28,65.05,66.06,65.05,65.79,1086700,71165266.25000001,2.3,GAS
2021-12-29,66.26,66.26,64.92,65.05,458100,30061667.25,-1.12,GAS
2021-12-30,65.72,65.99,65.05,65.05,580600,38001721.5,0.0,GAS
2021-12-31,65.32,65.32,64.45,64.51,674800,43794519.99999999,-0.83,GAS
2022-01-04,64.98,68.34,64.98,68.34,1730300,115341798.0,5.94,GAS
2022-01-05,68.87,70.68,68.74,70.42,2082700,145117329.25000003,3.04,GAS
2022-01-06,69.74,70.35,69.01,69.54,828300,57699378.0,-1.25,GAS
2022-01-07,70.08,73.3,69.28,72.09,1777900,126564256.25,3.67,GAS
2022-01-10,72.09,72.09,68.4,68.4,1000600,70287147.0,-5.12,GAS
2022-01-11,69.07,70.08,68.4,69.28,650100,44991795.75,1.29,GAS
2022-01-12,70.42,73.03,70.42,72.43,1475800,105630385.0,4.55,GAS
2022-01-13,73.17,74.44,70.42,70.42,772800,55728540.00000001,-2.78,GAS
2022-01-14,69.74,71.42,69.41,70.75,539400,37936002.0,0.47,GAS
2022-01-17,71.56,73.57,65.86,70.15,1451600,102025706.0,-0.85,GAS
2022-01-18,69.74,72.43,69.74,71.76,931200,66038376.0,2.3,GAS
2022-01-19,72.49,73.03,70.75,71.76,664500,47848983.74999999,0.0,GAS
2022-01-20,71.76,72.83,70.75,72.83,717300,51676085.25,1.49,GAS
2022-01-21,72.43,72.96,70.21,72.03,1063800,76495198.5,-1.1,GAS
2022-01-24,71.76,73.1,71.62,71.82,1029200,74179590.0,-0.29,GAS
2022-01-25,71.09,73.43,69.74,73.43,1322100,95088737.25,2.24,GAS
2022-01-26,73.97,75.78,73.1,75.24,1440600,107357113.49999999,2.46,GAS
2022-01-27,75.45,77.05,73.9,74.98,911500,68676967.5,-0.35,GAS
2022-01-28,75.04,75.78,71.42,73.1,1656400,122300294.00000001,-2.51,GAS
2022-02-07,76.32,77.79,75.18,76.92,926300,70910580.75000001,5.23,GAS
2022-02-08,76.79,77.46,75.51,76.45,637800,48825184.5,-0.61,GAS
2022-02-09,75.78,76.18,73.77,73.77,1828900,136938887.5,-3.51,GAS
2022-02-10,75.11,75.65,73.77,75.11,859800,64407618.0,1.82,GAS
2022-02-11,75.45,75.65,74.44,74.44,483000,36222585.0,-0.89,GAS
2022-02-14,76.18,79.13,75.65,77.79,1817900,140319156.25,4.5,GAS
2022-02-15,77.79,80.21,76.18,78.73,1425600,111521124.00000001,1.21,GAS
2022-02-16,76.79,77.73,75.78,76.79,723400,55537226.50000001,-2.46,GAS
2022-02-17,76.72,79.6,76.25,79.6,1128100,88039744.24999999,3.66,GAS
2022-02-18,78.13,79.6,77.32,78.46,732400,57403681.0,-1.43,GAS
2022-02-21,78.13,78.46,77.46,77.66,332600,25918686.499999993,-1.02,GAS
2022-02-22,79.13,79.47,77.79,78.13,721200,56707956.0,0.61,GAS
2022-02-23,78.87,80.81,77.99,78.46,1292100,102117893.25,0.42,GAS
2022-02-24,79.13,82.15,78.66,79.8,1890000,151077150.0,1.71,GAS
2022-02-25,80.54,81.95,78.19,78.6,1320300,105386345.99999999,-1.5,GAS
2022-02-28,79.8,80.21,78.46,79.13,940300,74659819.99999999,0.67,GAS
2022-03-01,79.8,79.8,77.86,78.93,1037700,82079475.75,-0.25,GAS
2022-03-02,80.47,81.28,79.13,79.94,1558200,124975431.0,1.28,GAS
2022-03-03,81.75,81.75,79.8,80.94,1368500,110930610.0,1.25,GAS
2022-03-04,80.47,80.47,79.13,79.13,1555800,124152840.0,-2.24,GAS
2022-03-07,84.16,84.16,82.15,83.56,2264100,189069330.74999997,5.6,GAS
2022-03-08,82.22,84.36,80.54,80.94,1426800,117019002.0,-3.14,GAS
2022-03-09,82.35,83.96,80.94,81.95,1297600,106792480.0,1.25,GAS
2022-03-10,79.13,80.34,78.33,79.47,963500,76422411.25,-3.03,GAS
2022-03-11,79.13,79.13,75.31,75.71,1619500,125219739.99999999,-4.73,GAS
2022-03-14,73.77,75.11,71.09,71.09,1389300,101092414.5,-6.1,GAS
2022-03-15,69.74,72.43,68.4,72.43,967000,68415250.0,1.88,GAS
2022-03-16,72.76,73.77,71.09,73.23,617000,44863612.5,1.1,GAS
2022-03-17,72.49,73.63,71.09,71.09,744100,53631007.5,-2.92,GAS
2022-03-18,72.43,73.63,72.09,73.03,601000,43749795.0,2.73,GAS
2022-03-21,73.37,77.12,73.03,76.45,830800,62303769.00000001,4.68,GAS
2022-03-22,77.12,78.13,76.12,77.12,788400,60803379.0,0.88,GAS
2022-03-23,76.65,77.26,75.18,75.31,620500,47220050.00000001,-2.35,GAS
2022-03-24,77.05,77.12,75.04,75.31,596000,45373480.00000001,0.0,GAS
2022-03-25,76.38,76.45,72.43,74.24,385200,28841850.0,-1.42,GAS
2022-03-28,74.31,75.78,73.97,74.1,357200,26625687.999999996,-0.19,GAS
2022-03-29,73.77,75.78,73.03,75.04,695700,51763558.5,1.27,GAS
2022-03-30,74.37,74.71,73.17,73.84,590500,43710286.25000001,-1.6,GAS
2022-03-31,73.77,75.04,72.56,72.63,374200,27503700.0,-1.64,GAS
2022-04-01,72.29,74.37,71.76,73.57,429800,31374325.5,1.29,GAS
2022-04-04,73.84,75.71,73.7,75.38,610500,45578403.75,2.46,GAS
2022-04-05,75.58,76.99,74.44,76.65,727800,55250936.99999999,1.68,GAS
2022-04-06,76.72,78.13,75.91,76.25,832600,63904131.5,-0.52,GAS
2022-04-07,76.25,77.12,75.04,75.65,729000,55414935.00000001,-0.79,GAS
2022-04-08,76.32,76.79,73.9,73.9,617300,46437935.75000001,-2.31,GAS
2022-04-12,74.24,75.45,71.76,73.03,632900,46594098.0,-1.18,GAS
2022-04-13,73.17,74.1,72.36,73.84,513600,37681548.0,1.11,GAS
2022-04-14,74.71,75.45,74.64,74.84,461700,34585947.0,1.35,GAS
2022-04-15,75.45,79.13,75.11,77.19,1786900,137090968.0,3.14,GAS
2022-04-18,78.33,79.07,76.59,77.32,848000,65997719.999999985,0.17,GAS
2022-04-19,78.8,78.8,76.38,76.38,676400,52481876.0,-1.22,GAS
2022-04-20,76.18,76.18,71.42,71.49,1409200,104023621.00000001,-6.4,GAS
2022-04-21,69.74,72.63,69.07,70.42,1072500,75573712.5,-1.5,GAS
2022-04-22,70.48,75.31,67.06,75.31,1341800,96663272.00000001,6.94,GAS
2022-04-25,73.1,75.31,70.08,70.08,684200,49359898.5,-6.94,GAS
2022-04-26,68.4,73.1,65.79,73.1,669700,46944295.75,4.31,GAS
2022-04-27,70.42,74.77,69.74,74.44,789600,57121638.0,1.83,GAS
2022-04-28,73.97,73.97,72.23,72.23,215400,15745740.000000002,-2.97,GAS
2022-04-29,71.76,72.7,70.42,71.09,548300,39199337.75000001,-1.58,GAS
2022-05-04,72.16,73.77,71.89,72.43,521100,37812318.75,1.88,GAS
2022-05-05,74.44,74.44,73.03,73.37,351200,25925583.999999996,1.3,GAS
2022-05-06,71.42,73.7,71.42,73.63,576300,41806242.75,0.35,GAS
2022-05-09,73.1,73.1,69.07,70.35,571900,40836519.5,-4.45,GAS
2022-05-10,67.4,72.49,67.06,72.43,645200,45063994.0,2.96,GAS
2022-05-11,71.96,73.43,71.09,73.03,328500,23776008.75,0.83,GAS
2022-05-12,72.43,72.43,69.48,70.82,833900,59448731.00000001,-3.03,GAS
2022-05-13,69.95,71.42,67.06,67.06,899400,61943926.5,-5.31,GAS
2022-05-16,69.07,69.48,63.71,63.71,955900,63560180.75000001,-5.0,GAS
2022-05-17,63.71,67.67,63.04,67.67,516700,33855475.75,6.22,GAS
2022-05-18,67.73,71.35,67.26,70.42,909900,62955981.0,4.06,GAS
2022-05-19,66.73,71.42,66.73,70.95,1136600,78377094.5,0.75,GAS
2022-05-20,70.75,71.56,69.48,70.08,292900,20639930.75,-1.23,GAS
2022-05-23,70.75,70.88,68.94,69.41,541100,37874294.5,-0.96,GAS
2022-05-24,69.41,71.69,68.81,70.95,840400,59008686.0,2.22,GAS
2022-05-25,71.29,72.7,70.95,72.7,764900,55003959.0,2.47,GAS
2022-05-26,73.77,74.57,71.09,72.16,565300,41208956.75,-0.74,GAS
2022-05-27,72.76,74.57,72.76,73.77,404700,29731285.499999996,2.23,GAS
2022-05-30,74.91,75.31,73.63,73.77,682000,50744210.0,0.0,GAS
2022-05-31,74.31,78.93,73.43,78.93,2358100,180158840.0,6.99,GAS
2022-06-01,79.6,83.09,78.46,81.15,1740200,140216614.99999997,2.81,GAS
2022-06-02,80.47,82.49,79.0,79.74,1399300,112538702.5,-1.74,GAS
2022-06-03,79.13,83.83,79.13,83.29,2364500,192340252.5,4.45,GAS
2022-06-06,84.16,88.86,84.16,87.11,2646200,227765049.49999997,4.59,GAS
2022-06-07,87.11,87.85,83.22,87.18,2035900,175779605.99999997,0.08,GAS
2022-06-08,87.18,88.46,86.04,86.44,1703300,148238199.0,-0.85,GAS
2022-06-09,86.44,87.32,85.3,85.57,1293800,111470573.5,-1.01,GAS
2022-06-10,84.83,85.57,79.6,79.6,2455800,202357919.99999997,-6.98,GAS
2022-06-13,77.12,81.88,76.79,79.13,1737200,136769756.0,-0.59,GAS
2022-06-14,80.47,84.5,79.2,84.5,1357700,111558814.75,6.79,GAS
2022-06-15,83.16,85.91,81.01,83.16,2223400,185231454.0,-1.59,GAS
2022-06-16,83.9,88.46,82.35,85.84,2330800,198438485.0,3.22,GAS
2022-06-17,83.83,89.86,83.49,89.86,1558000,135172080.0,4.68,GAS
2022-06-20,87.85,88.52,83.63,83.63,1717900,147580494.25,-6.93,GAS
2022-06-21,83.16,85.37,77.79,80.14,2345500,191427982.5,-4.17,GAS
2022-06-22,79.47,80.47,74.57,74.57,1887400,145839398.0,-6.95,GAS
2022-06-23,73.77,79.74,73.77,78.33,1113700,85089464.24999999,5.04,GAS
2022-06-24,78.33,78.93,76.32,76.45,806000,62471044.99999999,-2.4,GAS
2022-06-27,77.12,78.93,76.45,76.72,903600,69852798.0,0.35,GAS
2022-06-28,78.13,78.87,77.39,77.79,798300,62303323.5,1.39,GAS
2022-06-29,77.79,79.13,76.65,78.46,968700,75565865.25,0.86,GAS
2022-06-30,78.13,80.14,77.46,77.46,1008200,78939539.49999999,-1.27,GAS
2022-07-01,76.99,77.66,73.77,75.78,974500,74110724.99999999,-2.17,GAS
2022-07-04,77.22,77.5,74.74,74.81,462800,35204039.0,-1.28,GAS
2022-07-05,75.09,76.33,70.27,70.95,1503400,109988744.0,-5.16,GAS
2022-07-06,68.61,68.82,65.99,65.99,1689000,113758372.50000001,-6.99,GAS
2022-07-07,64.82,66.48,63.79,64.82,628400,40831860.99999999,-1.77,GAS
2022-07-08,67.17,67.65,65.44,65.86,692300,46058719.0,1.6,GAS
2022-07-11,65.79,66.75,65.37,65.37,477100,31402722.000000004,-0.74,GAS
2022-07-12,65.58,68.2,65.58,68.2,779400,52134066.0,4.33,GAS
2022-07-13,66.82,66.82,65.72,66.34,896400,59543370.0,-2.73,GAS
2022-07-14,66.82,68.34,66.82,68.06,697700,47101726.99999999,2.59,GAS
2022-07-15,68.06,68.13,66.82,67.17,516900,34914010.5,-1.31,GAS
2022-07-18,67.23,67.85,66.48,67.17,567900,38152941.75,0.0,GAS
2022-07-19,68.06,70.27,67.72,70.2,933900,64497468.75,4.51,GAS
2022-07-20,71.3,71.71,70.27,70.95,894600,63568039.49999999,1.07,GAS
2022-07-21,70.89,72.33,69.92,71.71,862900,61449266.24999999,1.07,GAS
2022-07-22,71.64,75.71,71.64,74.26,1087700,79742006.25,3.56,GAS
2022-07-25,74.05,75.43,71.92,72.13,543700,39898065.25000001,-2.87,GAS
2022-07-26,74.19,74.19,71.64,72.13,483400,35306327.5,0.0,GAS
2022-07-27,72.06,72.61,71.3,72.13,374600,26980565.000000004,0.0,GAS
2022-07-28,73.71,75.57,72.68,73.23,508900,37555547.75,1.53,GAS
2022-07-29,74.4,75.43,73.57,74.05,530100,39419561.25,1.12,GAS
2022-08-01,74.05,75.43,73.57,74.33,424900,31589190.5,0.38,GAS
2022-08-02,74.05,74.67,72.81,74.54,444800,32922984.0,0.28,GAS
2022-08-03,74.61,77.84,74.4,77.15,583600,44353600.0,3.5,GAS
2022-08-04,76.81,77.09,74.74,75.09,769800,58452838.5,-2.67,GAS
2022-08-05,74.26,75.78,73.37,75.43,726100,54246931.00000001,0.45,GAS
2022-08-08,75.16,77.15,74.4,76.47,350600,26573727.0,1.38,GAS
2022-08-09,76.67,77.5,75.78,77.15,368600,28299265.000000004,0.89,GAS
2022-08-10,76.47,77.29,75.85,76.4,389600,29805374.0,-0.97,GAS
2022-08-11,77.15,78.46,76.67,77.84,846900,65660157.0,1.88,GAS
2022-08-12,77.84,79.84,77.84,78.81,363800,28588313.500000004,1.25,GAS
2022-08-15,79.22,79.36,77.64,78.53,404300,31813356.25,-0.36,GAS
2022-08-16,77.84,78.53,77.15,78.19,326200,25419950.500000004,-0.43,GAS
2022-08-17,78.53,79.15,76.81,77.43,879200,68560016.0,-0.97,GAS
2022-08-18,77.84,81.22,77.09,78.33,987400,77629388.0,1.16,GAS
2022-08-19,79.15,81.29,78.81,79.63,536800,42793696.0,1.66,GAS
2022-08-22,79.5,80.6,79.01,79.15,370200,29454963.0,-0.6,GAS
2022-08-23,79.57,80.81,79.57,80.6,446500,35781393.74999999,1.83,GAS
2022-08-24,81.29,82.32,80.6,80.81,358100,29097415.5,0.26,GAS
2022-08-25,81.22,81.98,80.25,80.25,424500,34352662.5,-0.69,GAS
2022-08-26,80.25,80.25,79.29,79.36,491500,39215556.25000001,-1.11,GAS
2022-08-29,78.67,80.94,78.67,80.94,669800,53453389.00000001,1.99,GAS
2022-08-30,81.01,82.67,80.6,81.91,725100,59130092.25,1.2,GAS
2022-08-31,81.15,81.98,80.53,80.67,429300,34808717.25,-1.51,GAS
2022-09-05,80.12,80.94,79.7,80.19,325500,26117306.25,-0.6,GAS
2022-09-06,80.94,81.15,80.19,80.25,247300,19940417.25,0.07,GAS
2022-09-07,79.91,79.91,77.15,77.15,846100,66444233.0,-3.86,GAS
2022-09-08,77.84,78.19,76.19,77.02,315200,24368112.0,-0.17,GAS
2022-09-09,77.77,78.53,76.88,78.53,332700,25926479.250000004,1.96,GAS
2022-09-12,78.53,79.5,78.19,78.33,365447,28737838.462500002,-0.25,GAS
2022-09-13,78.26,79.08,77.71,78.67,247690,19426326.700000003,0.43,GAS
2022-09-14,77.36,78.33,77.02,77.5,317925,24655878.5625,-1.49,GAS
2022-09-15,78.53,78.67,76.6,77.02,566763,44040318.915,-0.62,GAS
2022-09-16,76.47,77.84,76.12,76.47,499222,38302807.949999996,-0.71,GAS
2022-09-19,76.47,77.71,74.4,74.4,501580,37992177.1,-2.71,GAS
2022-09-20,75.78,75.78,74.05,75.16,404167,30390327.147499997,1.02,GAS
2022-09-21,75.16,75.71,74.61,75.09,216921,16299986.242500003,-0.09,GAS
2022-09-22,75.09,76.74,74.95,76.47,232592,17633381.0,1.84,GAS
2022-09-23,76.74,78.88,76.47,77.5,362373,28046764.267500002,1.35,GAS
2022-09-26,76.47,78.67,76.47,78.26,666967,51668266.0725,0.98,GAS
2022-09-27,78.53,78.53,76.47,76.81,215515,16720731.275000002,-1.85,GAS
2022-09-28,75.78,77.29,71.64,71.64,663049,49123642.787499994,-6.73,GAS
2022-09-29,73.37,74.19,72.33,72.33,307940,22496556.7,0.96,GAS
2022-09-30,70.27,77.15,69.85,75.78,719355,52701745.6875,4.77,GAS
2022-10-03,75.09,75.09,73.23,73.71,367621,27306887.88,-2.73,GAS
2022-10-04,73.78,75.09,71.3,73.02,260605,19101694.9875,-0.94,GAS
2022-10-05,73.09,75.02,73.09,73.71,402534,29677825.485000003,0.94,GAS
2022-10-06,73.85,74.74,73.64,73.64,448077,33143135.497499995,-0.09,GAS
2022-10-07,73.64,73.64,70.27,70.27,334392,24061176.36,-4.58,GAS
2022-10-10,70.27,75.16,70.27,73.02,431117,31118025.06,3.91,GAS
2022-10-11,73.02,75.16,72.33,73.09,508433,37318982.2,0.1,GAS
2022-10-12,72.4,74.26,72.4,73.71,169930,12437601.525000002,0.85,GAS
2022-10-13,72.95,74.54,72.4,74.4,544677,40073248.5825,0.94,GAS
2022-10-14,74.47,75.91,74.4,75.64,388161,29152831.905,1.67,GAS
2022-10-17,74.33,77.98,73.85,76.81,300499,22760545.5075,1.55,GAS
2022-10-18,77.98,77.98,76.47,76.47,448644,34646532.9,-0.44,GAS
2022-10-19,76.53,77.84,74.4,75.16,423333,32165899.6725,-1.71,GAS
2022-10-20,75.09,76.47,74.54,76.4,165429,12510568.125,1.65,GAS
2022-10-21,76.4,77.57,73.85,73.85,468482,35331741.23499999,-3.34,GAS
2022-10-24,73.85,75.02,73.37,73.85,503749,37288760.35250001,0.0,GAS
2022-10-25,73.85,75.09,72.75,73.85,367399,27145275.115,0.0,GAS
2022-10-26,73.85,74.54,73.64,74.4,181943,13483340.872499997,0.74,GAS
2022-10-27,75.02,76.6,73.78,75.78,468948,35309439.660000004,1.85,GAS
2022-10-28,75.85,76.47,75.09,75.09,194238,14689248.75,-0.91,GAS
2022-10-31,75.09,76.53,74.74,76.53,156474,11848602.465,1.92,GAS
2022-11-01,76.74,78.19,75.23,75.78,451807,34556458.395,-0.98,GAS
2022-11-02,76.19,78.19,74.88,75.78,584412,44567259.12,0.0,GAS
2022-11-03,77.02,77.29,75.78,76.74,162655,12476858.4125,1.27,GAS
2022-11-04,76.74,77.15,74.47,76.47,329779,25131633.1425,-0.35,GAS
2022-11-07,76.81,78.19,76.81,77.77,405553,31387774.435,1.7,GAS
2022-11-08,78.46,79.22,77.77,78.81,382150,30023614.75,1.34,GAS
2022-11-09,78.88,80.94,78.81,80.19,405163,32293516.915,1.75,GAS
2022-11-10,79.29,80.46,75.78,78.12,276472,21678860.7,-2.58,GAS
2022-11-11,78.26,80.25,78.26,78.46,170267,13418316.6025,0.44,GAS
2022-11-14,78.33,79.91,76.33,78.39,350428,27417486.72,-0.09,GAS
2022-11-15,78.39,78.88,75.09,76.81,421339,32566344.657499995,-2.02,GAS
2022-11-16,72.68,80.6,72.68,80.6,315032,24144052.48,4.93,GAS
2022-11-17,79.63,82.67,79.63,82.46,442936,35921002.26,2.31,GAS
2022-11-18,82.05,82.25,77.15,78.74,398964,31936070.79,-4.51,GAS
2022-11-21,78.74,78.88,76.12,76.67,172835,13412428.0875,-2.63,GAS
2022-11-22,76.53,79.15,75.16,75.23,314371,24054882.9925,-1.88,GAS
2022-11-23,75.5,76.95,74.4,74.54,228301,17201909.5975,-0.92,GAS
2022-11-24,75.09,75.09,72.33,72.88,475170,35090116.574999996,-2.23,GAS
2022-11-25,73.71,74.05,71.64,72.19,399180,29099224.049999997,-0.95,GAS
2022-11-28,72.19,77.22,71.64,77.22,370982,27663200.285,6.97,GAS
2022-11-29,77.15,78.46,75.02,77.15,405505,31201582.224999998,-0.09,GAS
2022-11-30,77.15,77.15,75.78,75.91,283255,21668299.3625,-1.61,GAS
2022-12-01,77.15,77.15,72.33,73.37,514796,38609700.0,-3.35,GAS
2022-12-02,73.37,77.84,73.37,76.6,572277,43089596.715,4.4,GAS
2022-12-05,77.84,78.26,76.26,77.98,500992,38869464.32,1.8,GAS
2022-12-06,77.84,78.19,75.09,75.43,494660,37909505.75,-3.27,GAS
2022-12-07,75.43,76.81,73.57,73.57,336963,25219995.735,-2.47,GAS
2022-12-08,74.47,76.4,73.02,73.02,466069,34595136.6975,-0.75,GAS
2022-12-09,74.33,74.74,73.02,73.02,374805,27652175.887499996,0.0,GAS
2022-12-12,74.4,74.67,72.33,72.33,350416,25731922.919999998,-0.94,GAS
2022-12-13,73.64,74.05,72.4,72.75,401009,29357868.890000004,0.58,GAS
2022-12-14,73.43,74.4,73.37,74.05,277656,20494483.5,1.79,GAS
2022-12-15,73.71,74.4,72.75,73.23,504872,37119451.620000005,-1.11,GAS
2022-12-16,73.23,74.33,72.88,73.3,256186,18813018.91,0.1,GAS
2022-12-19,73.02,73.57,72.47,72.47,449723,32776936.547499996,-1.13,GAS
2022-12-20,72.33,72.68,71.37,72.19,218729,15779656.8825,-0.39,GAS
2022-12-21,73.02,73.02,71.3,71.3,198649,14334511.84,-1.23,GAS
2022-12-22,72.33,72.33,69.71,69.71,254043,18042133.86,-2.23,GAS
2022-12-23,70.61,71.51,69.92,69.92,261584,18439056.160000004,0.3,GAS
2022-12-26,70.33,72.06,70.33,70.68,332806,23579305.099999998,1.09,GAS
2022-12-27,71.57,71.64,70.13,71.02,154907,11012338.629999999,0.48,GAS
2022-12-28,71.37,71.64,70.4,70.95,222008,15782548.72,-0.1,GAS
2022-12-29,71.57,71.57,70.68,70.68,97877,6961501.625,-0.38,GAS
2022-12-30,70.68,70.82,69.92,69.92,141536,9954934.56,-1.08,GAS
2023-01-03,70.27,72.33,70.2,72.33,288001,20529431.2825,3.45,GAS
2023-01-04,72.68,72.68,71.64,72.33,225395,16303383.837499999,0.0,GAS
2023-01-05,72.33,73.5,71.99,73.43,270319,19682602.1875,1.52,GAS
2023-01-06,73.37,73.64,72.06,72.13,139113,10127426.4,-1.77,GAS
2023-01-09,72.54,72.75,71.64,71.99,153714,11102762.22,-0.19,GAS
2023-01-10,71.99,72.06,71.02,72.06,256557,18416302.8525,0.1,GAS
2023-01-11,72.26,72.61,71.71,71.78,108289,7806554.010000001,-0.39,GAS
2023-01-12,71.78,72.47,71.78,72.33,236970,17083167.3,0.77,GAS
2023-01-13,72.06,72.68,71.92,71.99,193206,13942227.975000001,-0.47,GAS
2023-01-16,72.19,72.19,70.95,70.95,245082,17540518.74,-1.44,GAS
2023-01-17,70.95,72.13,70.61,71.78,290557,20736326.6975,1.17,GAS
2023-01-18,72.26,72.81,71.78,71.85,152009,10971249.575,0.1,GAS
2023-01-19,72.13,72.26,71.3,71.99,249968,17977698.56,0.19,GAS
2023-01-27,72.4,75.91,72.4,74.54,535858,39553018.625,3.54,GAS
2023-01-30,75.09,75.16,73.43,73.43,267740,19887057.85,-1.49,GAS
2023-01-31,73.43,74.05,72.75,73.23,283944,20831551.560000002,-0.27,GAS
2023-02-01,73.64,76.19,73.02,73.43,733142,54303827.94,0.27,GAS
2023-02-02,73.71,74.4,73.3,73.71,294056,21695451.68,0.38,GAS
2023-02-03,73.57,73.71,72.47,72.47,259121,18930084.654999997,-1.68,GAS
2023-02-06,72.47,73.71,71.78,73.02,242382,17632078.59,0.76,GAS
2023-02-07,73.5,74.26,72.33,73.23,287622,21091321.259999998,0.29,GAS
2023-02-08,73.23,74.4,73.16,73.92,273595,20157795.612499997,0.94,GAS
2023-02-09,74.33,74.95,73.92,74.47,314948,23437642.789999995,0.74,GAS
2023-02-10,74.47,74.47,73.09,73.09,202618,14949156.040000001,-1.85,GAS
2023-02-13,73.09,74.26,72.54,72.95,201702,14766603.420000002,-0.19,GAS
2023-02-14,73.23,73.71,72.75,72.75,108393,7924612.2299999995,-0.27,GAS
2023-02-15,73.02,74.05,72.81,73.78,181832,13349196.28,1.42,GAS
2023-02-16,73.3,75.02,73.3,74.33,261175,19323685.3125,0.75,GAS
2023-02-17,74.05,74.33,73.5,73.85,186611,13796617.7575,-0.65,GAS
2023-02-20,73.92,75.09,73.92,75.09,200451,14934601.754999999,1.68,GAS
2023-02-21,74.74,75.43,74.61,74.61,216401,16197073.847500002,-0.64,GAS
2023-02-22,74.05,75.78,73.64,73.71,240858,17894545.109999996,-1.21,GAS
2023-02-23,74.12,74.12,72.19,72.88,174978,12830699.295,-1.13,GAS
2023-02-24,73.02,74.05,72.33,73.37,127537,9334751.872499999,0.67,GAS
2023-02-27,73.37,73.37,70.95,71.64,245564,17762258.029999997,-2.36,GAS
2023-02-28,72.33,72.61,71.23,71.3,73808,5304396.44,-0.47,GAS
2023-03-01,71.09,72.95,71.09,72.4,113040,8125597.800000001,1.54,GAS
2023-03-02,72.33,72.88,72.06,72.33,115151,8336932.399999999,-0.1,GAS
2023-03-03,72.95,72.95,70.82,71.99,184697,13330967.7175,-0.47,GAS
2023-03-06,72.33,72.68,71.37,71.44,92025,6621658.875,-0.76,GAS
2023-03-07,72.26,72.68,71.57,71.99,203826,14700950.25,0.77,GAS
2023-03-08,71.51,72.95,71.44,72.95,147912,10681095.3,1.33,GAS
2023-03-09,72.54,74.33,72.54,73.57,190929,13984594.605,0.85,GAS
2023-03-10,73.23,73.92,72.68,73.71,229702,16856681.27,0.19,GAS
2023-03-13,73.71,74.74,72.95,74.47,347167,25679075.0725,1.03,GAS
2023-03-14,73.23,74.4,72.68,74.19,185231,13637632.375,-0.38,GAS
2023-03-15,74.19,74.4,73.43,73.71,196394,14519899.405000001,-0.65,GAS
2023-03-16,73.71,73.71,71.78,72.06,277848,20231502.12,-2.24,GAS
2023-03-17,72.54,73.16,71.44,71.44,226885,16368618.325,-0.86,GAS
2023-03-20,71.64,72.06,70.89,70.95,189661,13538950.484999998,-0.69,GAS
2023-03-21,71.09,71.64,70.68,71.09,112167,7977877.875,0.2,GAS
2023-03-22,71.64,71.64,70.75,70.89,126378,9001904.940000001,-0.28,GAS
2023-03-23,70.61,70.95,70.27,70.61,146774,10363712.14,-0.39,GAS
2023-03-24,70.68,71.37,70.33,70.54,251706,17803165.380000003,-0.1,GAS
2023-03-27,70.61,71.02,70.27,70.27,102356,7220448.129999999,-0.38,GAS
2023-03-28,70.54,71.71,70.54,71.44,270856,19246350.220000003,1.67,GAS
2023-03-29,71.44,71.44,70.68,70.82,99384,7065705.4799999995,-0.87,GAS
2023-03-30,70.95,71.57,70.54,70.54,139070,9860063.0,-0.4,GAS
2023-03-31,70.54,71.09,70.13,70.27,247273,17434601.0475,-0.38,GAS
2023-04-03,71.37,71.51,70.27,70.61,322416,22872191.04,0.48,GAS
2023-04-04,71.3,71.3,70.13,70.2,565204,39978291.93,-0.58,GAS
2023-04-05,70.89,70.89,70.13,70.2,218046,15378239.265,0.0,GAS
2023-04-06,70.75,70.75,69.85,69.92,307226,21603364.255,-0.4,GAS
2023-04-07,69.85,70.2,69.58,69.71,145398,10153869.329999998,-0.3,GAS
2023-04-10,69.65,70.06,68.54,68.54,468327,32407057.582500003,-1.68,GAS
2023-04-11,68.54,69.16,68.54,68.82,240208,16517903.120000001,0.41,GAS
2023-04-12,68.89,69.65,68.61,68.75,280644,19357419.900000002,-0.1,GAS
2023-04-13,69.51,69.51,68.68,68.89,181526,12552069.085,0.2,GAS
2023-04-14,69.37,69.37,67.58,67.58,281935,19305499.125,-1.9,GAS
2023-04-17,67.65,67.92,66.89,66.96,238658,16074809.589999998,-0.92,GAS
2023-04-18,67.17,67.37,66.61,66.68,220538,14766673.135000002,-0.42,GAS
2023-04-19,67.17,67.37,65.51,65.86,334988,22269164.770000003,-1.23,GAS
2023-04-20,66.13,67.17,65.86,66.13,281528,18671640.78,0.41,GAS
2023-04-21,66.68,66.68,65.58,65.72,415420,27486264.299999997,-0.62,GAS
2023-04-24,65.79,65.93,64.13,64.13,564516,36690717.42,-2.42,GAS
2023-04-25,64.75,64.75,63.38,63.38,322355,20651673.075,-1.17,GAS
2023-04-26,63.1,64.89,63.1,64.34,336828,21508994.01,1.51,GAS
2023-04-27,64.48,64.89,63.51,63.51,299274,19182715.215,-1.29,GAS
2023-04-28,64.27,64.27,63.58,63.93,161489,10337314.6125,0.66,GAS
2023-05-04,63.45,63.93,63.1,63.38,204349,12969009.285,-0.86,GAS
2023-05-05,63.38,63.65,63.1,63.31,168024,10646000.64,-0.11,GAS
2023-05-08,63.51,64.13,63.51,64.13,263795,16835396.9,1.3,GAS
2023-05-09,64.41,65.24,64.41,64.82,276864,17918638.08,1.08,GAS
2023-05-10,65.17,65.17,63.93,64.2,247894,16018290.545000002,-0.96,GAS
2023-05-11,64.41,64.62,63.51,63.51,407444,26081509.05,-1.07,GAS
2023-05-12,63.38,63.93,63.38,63.72,263647,16768608.317499999,0.33,GAS
2023-05-15,64.07,64.69,63.51,63.51,396381,25346583.044999998,-0.33,GAS
2023-05-16,64.07,64.2,63.51,63.65,253223,16170187.722499998,0.22,GAS
2023-05-17,63.72,64.07,63.24,63.31,291065,18507368.025,-0.53,GAS
2023-05-18,63.38,64.41,63.24,64.07,503082,32084054.55,1.2,GAS
2023-05-19,64.2,65.79,64.13,65.37,862162,55930604.345,2.03,GAS
2023-05-22,65.79,65.86,64.75,65.24,359492,23514371.72,-0.2,GAS
2023-05-23,65.37,65.37,64.13,64.2,435649,28215896.607499998,-1.59,GAS
2023-05-24,64.55,64.55,63.72,63.72,414116,26559329.659999996,-0.75,GAS
2023-05-25,64.07,65.31,63.72,65.24,611656,39503802.76,2.39,GAS
2023-05-26,65.72,65.72,64.41,64.55,429032,27929983.2,-1.06,GAS
2023-05-29,64.75,65.03,64.41,64.62,416082,26921545.605,0.11,GAS
2023-05-30,64.62,64.75,63.93,64.0,586864,37750026.800000004,-0.96,GAS
2023-05-31,63.93,64.2,63.93,63.93,405559,25954762.1025,-0.11,GAS
2023-06-01,64.41,64.41,63.38,63.38,548283,35032542.285,-0.86,GAS
2023-06-02,63.58,63.93,63.38,63.38,575070,36555762.224999994,0.0,GAS
2023-06-05,63.79,64.75,63.79,64.75,521886,33541613.22,2.16,GAS
2023-06-06,65.1,65.99,64.96,65.51,838254,54813429.05999999,1.17,GAS
2023-06-07,65.58,65.79,64.62,65.1,707326,46168936.33500001,-0.63,GAS
2023-06-08,65.44,65.58,64.27,64.48,632360,41067039.3,-0.95,GAS
2023-06-09,64.48,64.82,64.2,64.55,289060,18647983.25,0.11,GAS
2023-06-12,65.03,65.03,64.0,64.69,490703,31742350.3125,0.22,GAS
2023-06-13,64.96,65.03,64.48,64.75,582255,37733035.275000006,0.09,GAS
2023-06-14,64.82,65.93,64.82,65.17,760536,49575539.160000004,0.65,GAS
2023-06-15,65.37,67.37,65.24,66.55,1300142,85981640.81500001,2.12,GAS
2023-06-16,66.96,67.1,65.79,65.79,590070,39186548.7,-1.14,GAS
2023-06-19,65.93,66.75,65.58,65.58,638667,42126475.31999999,-0.32,GAS
2023-06-20,65.58,66.48,65.31,66.48,508385,33534345.562500004,1.37,GAS
2023-06-21,66.48,66.48,65.65,65.99,483724,31998342.6,-0.74,GAS
2023-06-22,65.99,66.48,65.79,65.86,813212,53696388.36,-0.2,GAS
2023-06-23,66.34,66.34,65.44,65.58,628737,41449486.725,-0.43,GAS
2023-06-26,65.58,66.34,65.51,66.13,942884,62126626.76,0.84,GAS
2023-06-27,66.61,66.82,66.13,66.34,510946,33965135.349999994,0.32,GAS
2023-06-28,66.75,66.75,65.72,65.72,763309,50557771.615,-0.93,GAS
2023-06-29,65.79,65.99,65.17,65.17,710475,46557426.75,-0.84,GAS
2023-06-30,65.17,65.44,64.07,64.07,681696,44097210.0,-1.69,GAS
2023-07-03,64.62,65.1,64.48,64.75,381177,24676446.037499998,1.06,GAS
2023-07-04,65.03,65.72,64.82,65.51,498643,32546428.61,1.17,GAS
2023-07-05,65.65,65.65,64.96,64.96,410710,26821416.549999997,-0.84,GAS
2023-07-06,65.44,66.48,65.24,65.58,1374718,90298351.83,0.95,GAS
2023-07-07,65.93,66.55,65.65,66.13,672841,44451240.665,0.84,GAS
2023-07-10,66.48,67.23,66.41,67.17,1126437,75271336.4325,1.57,GAS
2023-07-11,67.37,67.51,66.82,66.96,720211,48372971.815,-0.31,GAS
2023-07-12,67.23,67.23,66.27,66.48,568943,38006814.75750001,-0.72,GAS
2023-07-13,66.82,68.61,66.55,68.41,1368903,92534420.54249999,2.9,GAS
2023-07-14,68.54,69.23,67.85,68.2,695602,47617434.91,-0.31,GAS
2023-07-17,68.27,68.34,67.58,68.2,514519,35037457.6025,0.0,GAS
2023-07-18,68.2,69.16,67.85,68.75,742811,50875125.39000001,0.81,GAS
2023-07-19,69.09,69.09,68.13,68.13,526260,36106698.6,-0.9,GAS
2023-07-20,67.99,68.34,67.17,67.99,562961,38209570.472500004,-0.21,GAS
2023-07-21,67.99,68.47,67.58,68.47,533046,36315091.365,0.71,GAS
2023-07-24,68.68,68.82,67.79,67.85,539460,36837026.1,-0.91,GAS
2023-07-25,68.06,68.61,67.85,68.06,413752,28195130.040000003,0.31,GAS
2023-07-26,68.06,68.06,67.65,67.65,390890,26523840.950000003,-0.6,GAS
2023-07-27,67.85,68.06,67.58,67.65,468538,31759848.33,0.0,GAS
2023-07-28,67.51,68.61,67.51,68.54,537952,36603598.96,1.32,GAS
2023-07-31,68.96,70.68,68.96,69.99,1191248,82967445.08,2.12,GAS
2023-08-01,70.47,70.47,69.37,69.37,609783,42636027.36,-0.89,GAS
2023-08-02,69.58,69.99,68.82,69.16,331000,22967262.499999996,-0.3,GAS
2023-08-03,69.16,69.23,68.61,68.61,451419,31103897.6475,-0.8,GAS
2023-08-04,68.61,69.51,68.47,69.09,545129,37570290.68,0.7,GAS
2023-08-07,69.78,69.78,68.82,69.51,351763,24437855.0175,0.61,GAS
2023-08-08,69.51,69.85,69.3,69.71,530327,36906781.7475,0.29,GAS
2023-08-09,69.85,69.85,69.3,69.58,371966,25905572.07,-0.19,GAS
2023-08-10,70.2,71.44,69.92,70.27,772698,54442369.33499999,0.99,GAS
2023-08-11,70.13,70.27,69.37,69.92,344654,24099069.315,-0.5,GAS
2023-08-14,69.99,70.2,69.23,69.3,549889,38316265.52,-0.89,GAS
2023-08-15,69.37,69.37,68.96,69.16,326750,22616001.25,-0.2,GAS
2023-08-16,69.16,69.85,68.89,69.03,403732,27951375.689999994,-0.19,GAS
2023-08-17,68.89,69.58,68.61,68.89,416997,28769665.522499997,-0.2,GAS
2023-08-18,68.82,68.82,67.23,67.23,905677,61608677.925000004,-2.41,GAS
2023-08-21,67.92,68.47,67.58,68.27,452171,30774758.259999994,1.55,GAS
2023-08-22,68.54,69.58,68.2,69.09,599046,41245814.714999996,1.2,GAS
2023-08-23,69.09,70.33,69.09,70.2,725113,50524061.057500005,1.61,GAS
2023-08-24,70.61,70.61,70.2,70.54,553934,39046807.660000004,0.48,GAS
2023-08-25,70.54,70.54,69.58,69.85,540071,37873829.0525,-0.98,GAS
2023-08-28,70.47,71.51,70.13,71.09,688253,48728312.400000006,1.78,GAS
2023-08-29,72.09,72.09,70.95,71.31,543718,38935645.98,0.31,GAS
2023-08-30,71.38,71.38,70.52,70.88,426838,30322571.519999996,-0.6,GAS
2023-08-31,70.88,71.02,70.38,70.38,574050,40565243.24999999,-0.71,GAS
2023-09-05,71.52,71.52,70.45,71.09,420968,29949768.360000003,1.01,GAS
2023-09-06,71.31,72.66,71.16,72.45,548490,39433688.55,1.91,GAS
2023-09-07,72.38,73.66,71.81,73.45,912452,66449316.900000006,1.38,GAS
2023-09-08,73.45,73.73,72.95,72.95,549487,40260912.489999995,-0.68,GAS
2023-09-11,73.88,73.88,72.16,72.38,372055,27187919.124999996,-0.78,GAS
2023-09-12,72.95,73.95,72.16,73.31,589269,43071144.3825,1.28,GAS
2023-09-13,73.59,75.88,73.31,75.38,1297241,96696344.13999999,2.82,GAS
2023-09-14,75.38,77.02,74.59,75.66,553353,41868071.3625,0.37,GAS
2023-09-15,76.38,78.3,75.73,78.23,794027,61267123.32000001,3.4,GAS
2023-09-18,78.45,79.87,77.09,77.8,470615,36850331.037499994,-0.55,GAS
2023-09-19,77.8,79.23,76.8,78.52,404882,31616223.174999997,0.93,GAS
2023-09-20,78.52,78.52,77.37,77.8,428934,33479371.034999996,-0.92,GAS
2023-09-21,77.52,77.8,76.02,76.02,774672,59525796.47999999,-2.29,GAS
2023-09-22,77.01,77.95,76.06,77.86,731774,56507588.28,2.42,GAS
2023-09-25,77.86,78.81,76.24,76.66,509213,39409267.10250001,-1.54,GAS
2023-09-26,76.66,77.26,76.06,76.06,442585,33862178.35,-0.78,GAS
2023-09-27,76.24,76.66,73.67,76.15,570995,43212901.6,0.12,GAS
2023-09-28,76.92,78.38,76.15,78.38,924317,71595284.0275,2.93,GAS
2023-09-29,78.55,78.55,76.66,77.69,596889,46475269.762499996,-0.88,GAS
2023-10-02,77.52,77.52,76.15,76.49,289838,22294338.96,-1.54,GAS
2023-10-03,76.06,76.06,73.67,73.92,546379,40938812.52250001,-3.36,GAS
2023-10-04,73.67,74.09,73.49,73.49,603799,44490929.315000005,-0.58,GAS
2023-10-05,73.41,73.49,72.12,72.12,590485,42978450.725,-1.86,GAS
2023-10-06,72.04,72.12,71.1,72.12,350739,25198843.455,0.0,GAS
2023-10-09,74.09,74.78,73.24,74.18,515226,38164077.885000005,2.86,GAS
2023-10-10,74.69,75.55,73.15,74.01,986809,73369249.15,-0.23,GAS
2023-10-11,74.52,74.95,73.24,73.67,658965,48826011.675,-0.46,GAS
2023-10-12,74.01,74.01,72.81,73.67,640192,47134136.0,0.0,GAS
2023-10-13,72.9,73.67,72.3,73.49,432474,31609524.66,-0.24,GAS
2023-10-16,74.09,75.29,74.09,74.44,875100,65175260.24999999,1.29,GAS
2023-10-17,74.27,74.44,72.98,72.98,455114,33527110.595000003,-1.96,GAS
2023-10-18,72.81,72.9,69.81,71.1,793366,56848640.730000004,-2.58,GAS
2023-10-19,71.1,71.52,70.15,70.15,639458,45228864.34,-1.34,GAS
2023-10-20,70.41,71.27,68.53,71.27,813248,57228261.760000005,1.6,GAS
2023-10-23,71.35,71.35,68.87,69.04,467637,32805904.642500002,-3.13,GAS
2023-10-24,69.38,69.64,68.53,69.55,348445,24138527.374999996,0.74,GAS
2023-10-25,69.38,69.73,68.87,68.87,330029,22842132.1625,-0.98,GAS
2023-10-26,66.64,68.53,64.67,64.67,1073905,71014652.88750002,-6.1,GAS
2023-10-27,65.53,67.24,64.76,66.47,378501,24981066.0,2.78,GAS
2023-10-30,66.47,66.56,65.53,65.61,256878,16964865.315,-1.29,GAS
2023-10-31,65.61,66.04,65.1,65.61,355595,23323476.05,0.0,GAS
2023-11-01,66.39,66.39,65.36,65.87,296886,19595218.215,0.4,GAS
2023-11-02,66.21,67.84,65.87,67.84,445062,29792450.279999997,2.99,GAS
2023-11-03,68.01,68.27,67.07,67.76,455623,30880987.8825,-0.12,GAS
2023-11-06,67.76,67.76,66.81,67.67,415470,28044225.0,-0.13,GAS
2023-11-07,67.67,68.87,67.24,67.5,310197,21037560.540000003,-0.25,GAS
2023-11-08,67.24,68.53,66.81,68.53,504909,34221469.7475,1.53,GAS
2023-11-09,68.53,68.87,67.67,68.53,628544,42992409.6,0.0,GAS
2023-11-10,67.67,68.53,67.24,67.41,525995,35616436.4375,-1.63,GAS
2023-11-13,67.67,68.1,67.33,67.67,307123,20789923.6775,0.39,GAS
2023-11-14,67.93,68.27,67.24,67.76,446339,30261784.2,0.13,GAS
2023-11-15,68.18,69.13,68.18,68.61,824597,56505509.425000004,1.25,GAS
2023-11-16,68.44,68.53,67.67,68.53,652563,44565158.677499995,-0.12,GAS
2023-11-17,68.18,68.27,67.07,67.41,779931,52826676.45749999,-1.63,GAS
2023-11-20,66.56,67.58,66.47,67.07,575036,38481409.11999999,-0.5,GAS
2023-11-21,67.5,67.76,67.07,67.67,380971,25715542.5,0.89,GAS
2023-11-22,67.67,67.93,67.16,67.67,483253,32671527.1975,0.0,GAS
2023-11-23,67.76,67.84,65.96,65.96,612482,40962796.16,-2.53,GAS
2023-11-24,66.04,66.47,65.1,66.39,626236,41331576.0,0.65,GAS
2023-11-27,66.56,66.56,65.53,65.79,405014,26775475.54,-0.9,GAS
2023-11-28,65.53,65.96,64.93,65.96,527517,34602477.615,0.26,GAS
2023-11-29,65.7,66.81,65.61,66.64,597375,39540251.25,1.03,GAS
2023-11-30,66.73,67.07,65.53,65.53,466561,30893336.615000002,-1.67,GAS
2023-12-01,65.96,66.73,65.61,66.56,493376,32668891.84,1.57,GAS
2023-12-04,66.64,67.76,66.56,67.67,785341,52741538.207499996,1.67,GAS
2023-12-05,67.67,68.44,67.41,67.67,662868,44940793.23,0.0,GAS
2023-12-06,67.67,68.36,67.58,68.36,481091,32710579.817500003,1.02,GAS
2023-12-07,68.01,68.1,66.39,66.73,858080,57755219.6,-2.38,GAS
2023-12-08,66.9,67.41,66.39,66.47,886067,59182630.09749999,-0.39,GAS
2023-12-11,67.33,67.33,66.64,67.07,695214,46643645.295,0.9,GAS
2023-12-12,67.07,67.16,66.73,66.98,472065,31621274.025,-0.13,GAS
2023-12-13,66.98,66.98,65.79,65.87,1121325,74461586.625,-1.66,GAS
2023-12-14,65.87,66.56,65.7,65.87,403989,26663274.0,0.0,GAS
2023-12-15,65.87,65.87,65.1,65.1,807520,52880447.2,-1.17,GAS
2023-12-18,65.1,65.19,64.67,64.67,616593,40021510.1475,-0.66,GAS
2023-12-19,64.24,64.59,63.56,64.24,887468,56937728.21,-0.66,GAS
2023-12-20,64.67,64.67,64.07,64.42,574287,37017104.302499995,0.28,GAS
2023-12-21,64.24,64.33,63.73,63.99,728928,46704239.279999994,-0.67,GAS
2023-12-22,64.16,64.42,63.64,63.99,617722,39566638.404999994,0.0,GAS
2023-12-25,63.99,65.7,63.99,65.53,1057401,68522228.30250001,2.41,GAS
2023-12-26,65.7,65.7,64.84,65.44,756305,49477473.1,-0.14,GAS
2023-12-27,65.44,65.7,65.19,65.36,707087,46259399.2575,-0.12,GAS
2023-12-28,65.44,65.44,64.76,65.1,767974,50060385.190000005,-0.4,GAS
2023-12-29,65.27,65.36,64.67,64.67,1036114,67339639.14500001,-0.66,GAS
2024-01-02,64.93,65.36,64.67,64.76,694239,45076938.27,0.14,GAS
2024-01-03,64.67,65.1,64.59,65.1,569882,36965395.93,0.53,GAS
2024-01-04,65.1,66.3,65.1,65.7,1509345,98937564.75,0.92,GAS
2024-01-05,65.96,66.3,65.96,66.13,1078228,71257392.94999999,0.65,GAS
2024-01-08,66.21,66.64,65.53,65.79,1023970,67625538.72500001,-0.51,GAS
2024-01-09,65.79,65.96,65.01,65.01,893745,58488907.162499994,-1.19,GAS
2024-01-10,65.27,65.44,64.67,64.67,1028605,66872182.5625,-0.52,GAS
2024-01-11,64.84,65.19,64.67,65.1,494998,32150120.099999994,0.66,GAS
2024-01-12,65.19,65.19,64.24,64.33,810531,52471750.6125,-1.18,GAS
2024-01-15,64.67,65.01,64.67,64.84,441634,28616779.115000006,0.79,GAS
2024-01-16,64.67,64.84,64.24,64.76,458019,29600622.9225,-0.12,GAS
2024-01-17,65.1,65.1,64.33,64.42,832372,53885682.349999994,-0.53,GAS
2024-01-18,64.42,64.76,64.42,64.5,413905,26707220.125000004,0.12,GAS
2024-01-19,64.67,65.7,64.59,65.7,1005255,65507442.075,1.86,GAS
2024-01-22,65.87,65.87,65.27,65.36,483613,31721385.7025,-0.52,GAS
2024-01-23,65.44,65.7,65.1,65.19,763584,49905941.279999994,-0.26,GAS
2024-01-24,65.19,65.44,64.84,64.93,480111,31255226.099999998,-0.4,GAS
2024-01-25,64.93,65.19,64.59,64.59,548469,35554502.925000004,-0.52,GAS
2024-01-26,65.1,65.53,64.42,64.42,729607,47327782.072500005,-0.26,GAS
2024-01-29,64.5,65.7,64.5,65.61,925756,60245886.09,1.85,GAS
2024-01-30,65.19,65.61,65.19,65.44,505114,33012988.255000003,-0.26,GAS
2024-01-31,65.53,65.53,64.59,64.59,596405,38802109.300000004,-1.3,GAS
2024-02-01,64.67,64.84,64.5,64.67,515096,33311258.32,0.12,GAS
2024-02-02,65.01,65.01,64.42,64.42,675701,43727990.215,-0.39,GAS
2024-02-05,64.42,64.93,64.33,64.42,639823,41284579.075,0.0,GAS
2024-02-06,64.67,65.01,64.59,64.84,797157,51637837.5675,0.65,GAS
2024-02-07,64.84,64.93,64.67,64.84,474821,30777897.219999995,0.0,GAS
2024-02-15,64.93,65.1,64.84,64.84,550505,35742913.3875,0.0,GAS
2024-02-16,64.84,65.96,64.84,65.61,1014786,66278210.625,1.19,GAS
2024-02-19,66.04,68.1,65.96,67.93,2377258,159294115.43499997,3.54,GAS
2024-02-20,68.1,68.27,66.98,67.33,1008894,68271856.98,-0.88,GAS
2024-02-21,67.33,67.33,66.39,66.56,1113168,74473722.12,-1.14,GAS
2024-02-22,66.81,67.41,66.39,66.73,1038459,69405407.26500002,0.26,GAS
2024-02-23,66.9,67.07,65.44,65.44,1956755,129561640.43750001,-1.93,GAS
2024-02-26,65.53,65.79,64.93,65.27,1095850,71646673.0,-0.26,GAS
2024-02-27,65.53,66.64,65.27,66.47,1155596,76243335.08999999,1.84,GAS
2024-02-28,66.81,67.84,66.56,66.81,1572323,105353502.615,0.51,GAS
2024-02-29,67.24,67.24,66.13,66.3,1256967,83874265.49249999,-0.76,GAS
2024-03-01,66.64,66.64,66.21,66.47,991978,65956617.220000006,0.26,GAS
2024-03-04,66.64,67.24,66.56,66.64,1139213,76065252.00999999,0.26,GAS
2024-03-05,66.81,67.84,66.64,67.67,2071718,139302318.32000002,1.55,GAS
2024-03-06,68.01,69.9,68.01,68.61,2291595,157277893.8375,1.39,GAS
2024-03-07,68.7,69.13,68.18,68.87,1249300,85851896.0,0.38,GAS
2024-03-08,69.38,69.9,68.1,68.1,2107122,145117492.14000002,-1.12,GAS
2024-03-11,68.1,68.1,66.64,66.64,1479764,99691700.67999999,-2.14,GAS
2024-03-12,66.64,67.24,66.56,66.73,1175867,78539096.59750001,0.14,GAS
2024-03-13,67.16,67.84,66.81,67.67,1231885,82992092.45,1.41,GAS
2024-03-14,68.27,69.73,68.01,69.38,3839884,264366413.69,2.53,GAS
2024-03-15,69.64,71.01,69.13,70.5,2401677,168285507.39,1.61,GAS
2024-03-18,70.5,71.01,68.44,68.7,2496172,173889581.95,-2.55,GAS
2024-03-19,69.38,69.38,68.27,68.27,951753,65504400.22499999,-0.63,GAS
2024-03-20,68.53,69.55,68.18,69.38,1463589,100855917.99,1.63,GAS
2024-03-21,70.15,70.15,68.95,69.38,939783,65462934.3225,0.0,GAS
2024-03-22,69.38,69.81,68.87,68.95,1236323,85618458.55749999,-0.62,GAS
2024-03-25,68.95,69.73,68.61,68.87,973961,67242267.44000001,-0.12,GAS
2024-03-26,68.95,69.3,68.53,69.13,597363,41204606.332499996,0.38,GAS
2024-03-27,69.55,69.98,68.61,68.78,848150,58717424.49999999,-0.51,GAS
2024-03-28,68.87,69.13,68.44,68.78,775755,53375822.775000006,0.0,GAS
2024-03-29,69.04,69.55,68.7,68.7,617449,42602437.377500005,-0.12,GAS
2024-04-01,68.7,69.13,68.36,69.04,749279,51556014.792500004,0.49,GAS
2024-04-02,68.87,70.75,68.44,70.67,1743848,121515688.26,2.36,GAS
2024-04-03,70.67,71.44,70.07,70.07,1763920,124466605.0,-0.85,GAS
2024-04-04,70.24,70.58,69.47,69.81,753029,52730855.725,-0.37,GAS
2024-04-05,69.38,71.27,68.87,69.3,1386347,96635317.63499999,-0.73,GAS
2024-04-08,69.38,69.38,68.36,68.36,676601,46597510.870000005,-1.36,GAS
2024-04-09,68.53,68.95,68.1,68.44,624419,42775823.595,0.12,GAS
2024-04-10,68.44,68.95,67.84,67.84,638713,43603339.7275,-0.88,GAS
2024-04-11,67.58,67.93,67.33,67.5,646286,43679239.309999995,-0.5,GAS
2024-04-12,67.67,68.36,67.5,68.27,360618,24503993.1,1.14,GAS
2024-04-15,68.44,69.04,63.56,65.1,1097958,73052635.53,-4.64,GAS
2024-04-16,65.27,65.87,64.24,65.1,1117067,72743403.04,0.0,GAS
2024-04-17,65.27,65.53,64.33,64.33,651625,42267655.625,-1.18,GAS
2024-04-19,64.33,65.27,63.99,64.24,885443,57073442.1725,-0.14,GAS
2024-04-22,64.42,64.76,64.16,64.24,820723,52850457.58499999,0.0,GAS
2024-04-23,64.67,64.67,63.39,63.56,476240,30513887.400000002,-1.06,GAS
2024-04-24,64.24,64.24,63.64,63.9,853125,54604265.62499999,0.53,GAS
2024-04-25,63.9,64.16,63.39,63.39,789526,50300701.45999999,-0.8,GAS
2024-04-26,63.3,63.56,62.96,62.96,775211,48989459.145,-0.68,GAS
2024-05-02,62.53,63.64,62.53,63.3,692637,43636131.0,0.54,GAS
2024-05-03,63.47,63.9,63.3,63.56,515373,32755819.4475,0.41,GAS
2024-05-06,63.82,64.42,63.82,64.07,891544,57087791.18,0.8,GAS
2024-05-07,64.59,65.36,63.99,65.36,1497374,97067269.55,2.01,GAS
2024-05-08,65.44,66.47,64.42,66.3,1384473,90901035.9975,1.44,GAS
2024-05-09,66.39,66.39,65.19,65.19,773816,50909354.63999999,-1.67,GAS
2024-05-10,65.36,65.79,64.16,64.67,652537,42411642.315000005,-0.8,GAS
2024-05-13,65.01,65.19,64.24,64.42,631673,40878718.195,-0.39,GAS
2024-05-14,64.67,65.01,64.16,64.42,786204,50761261.26,0.0,GAS
2024-05-15,64.42,64.93,64.16,64.67,883985,57056811.825,0.39,GAS
2024-05-16,65.1,65.53,65.01,65.01,1117717,72833234.01249999,0.53,GAS
2024-05-17,65.27,65.27,64.67,64.84,966114,62809486.42499999,-0.26,GAS
2024-05-20,65.19,65.79,65.1,65.1,1111690,72587798.55,0.4,GAS
2024-05-21,65.27,66.47,65.1,65.7,1699128,111522266.28000002,0.92,GAS
2024-05-22,66.21,66.21,65.53,65.61,833355,54909760.95,-0.14,GAS
2024-05-23,65.61,68.44,65.44,68.44,3992143,267403718.4975,4.31,GAS
2024-05-24,68.95,69.81,66.64,67.67,2575031,175790928.7925,-1.13,GAS
2024-05-27,67.67,69.64,66.9,69.38,2135887,146089331.0825,2.53,GAS
2024-05-28,70.24,70.58,69.38,70.15,2234999,156645492.41250002,1.11,GAS
2024-05-29,71.1,72.38,69.47,70.41,3696102,261831865.68,0.37,GAS
2024-05-30,70.15,70.5,68.61,69.47,2358041,164314191.98250002,-1.34,GAS
2024-05-31,69.81,69.98,68.61,68.61,1430852,99090078.13000001,-1.24,GAS
2024-06-03,69.3,69.98,68.87,68.87,1707173,118230266.115,0.38,GAS
2024-06-04,68.87,70.15,68.78,69.21,1516688,105034435.72,0.49,GAS
2024-06-05,69.3,70.41,69.04,69.04,1782747,123807322.28250001,-0.25,GAS
2024-06-06,69.81,69.81,68.7,68.78,1057364,73248891.10000001,-0.38,GAS
2024-06-07,68.95,69.38,68.78,68.78,875131,60359972.89749999,0.0,GAS
2024-06-10,69.21,69.38,68.78,68.78,1116685,77093140.6875,0.0,GAS
2024-06-11,69.13,69.9,68.78,68.78,2393983,165537939.4925,0.0,GAS
2024-06-12,68.95,69.38,68.61,68.87,1338297,92278923.8925,0.13,GAS
2024-06-13,69.38,69.38,68.7,68.7,1404329,96954874.15999998,-0.25,GAS
2024-06-14,68.7,69.04,67.67,67.67,2279755,155638873.85000002,-1.5,GAS
2024-06-17,67.67,67.93,66.47,66.47,1253152,84130359.52000001,-1.77,GAS
2024-06-18,66.81,67.67,66.81,66.81,939481,62968714.025000006,0.51,GAS
2024-06-19,66.98,67.5,66.73,66.98,994747,66695299.48250002,0.25,GAS
2024-06-20,67.41,67.58,66.81,66.81,832465,55902105.9125,-0.25,GAS
2024-06-21,66.98,67.67,66.73,66.73,1054201,70660457.5275,-0.12,GAS
2024-06-24,66.73,67.16,65.44,65.53,1728655,114462890.825,-1.8,GAS
2024-06-25,65.61,66.13,65.36,65.36,1020013,66928152.99500001,-0.26,GAS
2024-06-26,65.53,65.87,65.19,65.53,1134629,74352238.37,0.26,GAS
2024-06-27,65.61,66.64,65.53,65.53,1011267,66569178.4425,0.0,GAS
2024-06-28,65.61,66.13,65.53,65.61,661159,43451369.48,0.12,GAS
2024-07-01,65.7,66.56,65.61,66.56,792691,52402820.2825,1.45,GAS
2024-07-02,66.81,67.07,66.47,66.98,877417,58639971.652499996,0.63,GAS
2024-07-03,67.24,67.24,66.81,66.98,641471,43021856.2925,0.0,GAS
2024-07-04,67.16,68.27,66.98,66.98,1166947,78590963.08250001,0.0,GAS
2024-07-05,67.24,67.93,67.16,67.33,752936,50759180.440000005,0.52,GAS
2024-07-08,67.41,67.76,67.24,67.41,794488,53592188.04000001,0.12,GAS
2024-07-09,67.67,67.67,67.16,67.67,1536625,103787494.0625,0.39,GAS
2024-07-10,67.84,68.27,67.24,67.24,1122444,75930530.49000001,-0.64,GAS
2024-07-11,67.33,67.58,66.98,66.98,728827,48989928.8725,-0.39,GAS
2024-07-12,67.41,68.44,66.56,66.81,1233522,83022198.21000001,-0.25,GAS
2024-07-15,67.67,68.01,67.07,67.07,1210372,81645643.26,0.39,GAS
2024-07-16,67.67,67.76,67.07,67.07,908462,61223525.335,0.0,GAS
2024-07-17,67.5,67.5,66.04,66.81,1574904,105459509.10000001,-0.39,GAS
2024-07-18,66.9,67.33,66.64,66.9,1132909,75839760.7325,0.13,GAS
2024-07-19,66.9,67.16,66.56,66.64,664109,44372442.835,-0.39,GAS
2024-07-22,66.64,66.64,65.61,65.96,1144264,75764580.1,-1.02,GAS
2024-07-23,66.04,66.21,65.79,65.79,657563,43371211.572500005,-0.26,GAS
2024-07-24,65.7,66.3,65.36,65.96,1007241,66306675.03,0.26,GAS
2024-07-25,65.87,65.96,65.44,65.79,491000,32290615.0,-0.26,GAS
2024-07-26,65.61,66.13,65.53,66.13,546309,35974447.65,0.52,GAS
2024-07-29,66.39,66.39,65.96,65.96,362719,24002929.825,-0.26,GAS
2024-07-30,65.96,66.13,65.79,66.13,631858,41704207.644999996,0.26,GAS
2024-07-31,66.3,68.95,66.3,68.44,3190659,215361505.85250002,3.49,GAS
2024-08-01,68.61,69.47,67.41,67.58,1424377,97238656.8475,-1.26,GAS
2024-08-02,66.9,67.58,66.64,67.58,1396760,93827353.0,0.0,GAS
2024-08-05,66.81,67.24,65.44,65.53,2103391,139360170.70499998,-3.03,GAS
2024-08-06,65.79,66.81,65.53,66.21,889502,58782739.67000001,1.04,GAS
2024-08-07,66.47,68.1,66.47,68.01,1833582,123331309.275,2.72,GAS
2024-08-08,68.01,70.58,67.58,69.98,3935363,271687623.1125,2.9,GAS
2024-08-09,70.24,70.41,69.3,69.9,1245266,87121922.525,-0.11,GAS
2024-08-12,69.9,71.35,69.55,70.67,1891401,133093159.8675,1.1,GAS
2024-08-13,70.5,70.5,69.47,69.81,1733588,121472511.15999998,-1.22,GAS
2024-08-14,70.15,71.35,70.07,70.24,2300224,162056531.36,0.62,GAS
2024-08-15,70.24,70.84,69.55,69.55,1248976,87484523.92,-0.98,GAS
2024-08-16,69.9,71.18,69.38,70.75,2314337,162703676.94250003,1.73,GAS
2024-08-19,70.84,72.55,70.75,72.38,3023679,216586126.76999998,2.3,GAS
2024-08-20,72.98,73.75,72.38,72.38,2913347,212302879.2575,0.0,GAS
2024-08-21,72.38,73.24,72.3,72.81,2172929,157933912.04250002,0.59,GAS
2024-08-22,73.07,73.15,72.21,72.38,1302471,94692897.8775,-0.59,GAS
2024-08-23,72.55,73.15,72.47,72.55,893181,64916395.07999999,0.23,GAS
2024-08-26,72.98,73.07,71.87,72.12,1217680,88293976.80000001,-0.59,GAS
2024-08-27,72.38,72.38,71.1,71.52,1797784,129161791.48,-0.83,GAS
2024-08-28,71.35,72.12,71.35,71.78,846956,60684397.400000006,0.36,GAS
2024-08-29,71.78,72.04,71.44,71.44,909559,65192641.324999996,-0.47,GAS
2024-08-30,71.7,71.95,71.35,71.35,959811,68710469.9625,-0.13,GAS
2024-09-04,71.1,72.3,71.01,71.87,1379372,98721654.03999999,0.73,GAS
2024-09-05,72.3,72.64,71.35,71.35,902277,64882739.07,-0.72,GAS
2024-09-06,72.38,72.38,71.78,72.04,878935,63410765.574999996,0.97,GAS
2024-09-09,71.78,73.15,71.7,72.55,1970503,142457514.385,0.71,GAS
2024-09-10,72.47,72.98,71.52,72.04,1907904,137850833.76,-0.7,GAS
2024-09-11,71.95,71.95,71.1,71.61,1491908,106898937.97,-0.6,GAS
2024-09-12,71.78,72.12,71.44,71.61,1761490,126364888.875,0.0,GAS
2024-09-13,71.63,71.63,69.84,69.94,2097827,148442238.51999998,-2.33,GAS
2024-09-16,69.66,69.66,68.34,68.34,1867152,128833488.0,-2.29,GAS
2024-09-17,68.34,68.9,68.06,68.43,767172,52499497.89,0.13,GAS
2024-09-18,69.0,69.19,68.62,68.81,780115,53753824.075,0.56,GAS
2024-09-19,68.9,69.09,68.62,69.09,982241,67700960.92500001,0.41,GAS
2024-09-20,69.28,69.47,68.71,68.81,999886,69059626.30499999,-0.41,GAS
2024-09-23,68.81,69.0,68.62,68.71,553339,38061423.114999995,-0.15,GAS
2024-09-24,68.71,69.56,68.71,69.37,854422,59029879.92499999,0.96,GAS
2024-09-25,69.66,69.66,69.19,69.47,665980,46282280.1,0.14,GAS
2024-09-26,69.47,70.22,69.47,69.66,1110898,77435145.09,0.27,GAS
2024-09-27,69.84,69.94,69.19,69.19,536860,37333244.4,-0.67,GAS
2024-09-30,69.19,69.28,68.71,68.9,647886,44717091.720000006,-0.42,GAS
2024-10-01,69.0,69.37,68.71,68.71,1034022,71293231.84499998,-0.28,GAS
2024-10-02,69.0,69.66,68.62,68.62,1054613,72741931.675,-0.13,GAS
2024-10-03,69.09,69.09,68.24,68.24,794441,54550291.26500001,-0.55,GAS
2024-10-04,68.53,69.37,68.24,69.0,868617,59747820.345,1.11,GAS
2024-10-07,69.19,69.37,68.34,68.62,581788,40073557.44,-0.55,GAS
2024-10-08,69.09,69.09,68.34,68.34,638862,43899402.330000006,-0.41,GAS
2024-10-09,68.34,68.62,68.06,68.43,548921,37525611.862500004,0.13,GAS
2024-10-10,68.9,69.28,68.24,69.0,1047112,72098896.76,0.83,GAS
2024-10-11,69.19,69.37,68.9,68.9,604336,41753574.24,-0.14,GAS
2024-10-14,69.28,69.28,68.43,68.62,527144,36321539.46,-0.41,GAS
2024-10-15,68.43,68.71,68.15,68.43,597333,40875497.190000005,-0.28,GAS
2024-10-16,68.34,68.43,67.77,67.77,759380,51696691.95,-0.96,GAS
2024-10-17,67.77,68.06,67.02,67.3,741051,50048731.912499994,-0.69,GAS
2024-10-18,67.4,68.06,67.4,67.49,322990,21830086.625,0.28,GAS
2024-10-21,67.49,67.49,67.11,67.49,470617,31717232.715,0.0,GAS
2024-10-22,67.49,67.68,67.02,67.02,546473,36778999.082499996,-0.7,GAS
2024-10-23,67.02,67.02,66.55,66.74,668356,44667902.37,-0.42,GAS
2024-10-24,66.74,67.02,66.74,66.83,414375,27693717.1875,0.13,GAS
2024-10-25,66.83,67.21,66.74,66.74,322990,21601571.2,-0.13,GAS
2024-10-28,66.74,66.83,66.55,66.55,311918,20794793.265,-0.28,GAS
2024-10-29,66.55,66.93,66.55,66.64,352459,23497560.3825,0.14,GAS
2024-10-30,66.74,67.11,66.46,66.46,319335,21297249.487499997,-0.27,GAS
2024-10-31,66.83,66.83,66.36,66.36,621117,41363286.615,-0.15,GAS
2024-11-01,66.36,66.55,65.89,66.08,434881,28797819.82,-0.42,GAS
2024-11-04,66.27,66.27,65.8,65.8,466703,30818732.604999997,-0.42,GAS
2024-11-05,65.8,65.89,65.33,65.51,545382,35794784.114999995,-0.44,GAS
2024-11-06,65.89,66.93,65.8,65.99,505958,33470386.595000003,0.73,GAS
2024-11-07,66.83,66.83,65.99,65.99,375439,24932903.99,0.0,GAS
2024-11-08,66.08,66.64,65.89,65.89,430443,28463043.375,-0.15,GAS
2024-11-11,65.99,66.36,65.89,65.99,547051,36136821.432500005,0.15,GAS
2024-11-12,65.99,66.36,65.7,65.7,427710,28202128.125,-0.44,GAS
2024-11-13,65.89,65.89,64.01,65.42,830818,54254492.44500001,-0.43,GAS
2024-11-14,65.14,66.17,64.95,64.95,545852,35645500.23,-0.72,GAS
2024-11-15,64.86,65.33,64.57,64.57,776455,50339518.787499994,-0.59,GAS
2024-11-18,64.57,65.04,64.29,64.95,938378,60724786.325,0.59,GAS
2024-11-19,65.42,65.61,63.91,63.91,694629,44951179.1625,-1.6,GAS
2024-11-20,63.91,64.38,63.54,63.63,713697,45580258.904999994,-0.44,GAS
2024-11-21,63.82,64.57,63.82,64.2,1169371,74959604.52749999,0.9,GAS
2024-11-22,64.57,66.46,64.57,65.14,1016902,66286756.86999999,1.46,GAS
2024-11-25,65.33,66.17,65.23,65.23,903133,59146180.17000001,0.14,GAS
2024-11-26,65.33,65.8,65.33,65.51,449617,29446541.372499995,0.43,GAS
2024-11-27,65.7,65.7,64.95,65.23,418508,27368330.660000004,-0.43,GAS
2024-11-28,65.23,65.89,65.23,65.23,444726,29082856.770000003,0.0,GAS
2024-11-29,65.23,65.7,65.14,65.51,284526,18606577.77,0.43,GAS
2024-12-02,65.61,65.7,64.95,65.14,406129,26540530.15,-0.56,GAS
2024-12-03,65.23,65.51,64.67,64.67,635508,41320730.160000004,-0.72,GAS
2024-12-04,64.67,65.14,64.48,64.57,309857,20052395.755000003,-0.15,GAS
2024-12-05,64.67,65.7,64.48,64.86,632081,41039439.127500005,0.45,GAS
2024-12-06,65.8,65.8,64.95,65.14,432819,28316101.0275,0.43,GAS
2024-12-09,65.42,65.42,65.14,65.23,397177,25936651.042500004,0.14,GAS
2024-12-10,65.33,65.51,64.95,64.95,403884,26327178.54,-0.43,GAS
2024-12-11,64.95,65.14,64.57,64.67,540375,35033862.1875,-0.43,GAS
2024-12-12,64.76,64.95,64.48,64.48,516999,33433032.832500003,-0.29,GAS
2024-12-13,64.48,64.57,64.2,64.38,348855,22468878.412499998,-0.16,GAS
2024-12-16,64.48,64.57,64.1,64.1,351048,22576774.5,-0.43,GAS
2024-12-17,64.1,64.48,64.01,64.01,414016,26559126.399999995,-0.14,GAS
2024-12-18,64.38,64.67,64.29,64.48,505584,32587416.720000006,0.73,GAS
2024-12-19,64.2,64.57,64.01,64.48,722922,46494728.43,0.0,GAS
2024-12-20,64.48,64.76,64.38,64.57,342798,22126753.905,0.14,GAS
2024-12-23,64.76,65.04,64.48,64.48,565417,36576825.730000004,-0.14,GAS
2024-12-24,64.57,64.67,64.2,64.2,510724,32895732.84,-0.43,GAS
2024-12-25,64.29,64.86,64.29,64.38,457811,29508208.005,0.28,GAS
2024-12-26,64.57,65.51,64.48,64.48,998374,64654700.24,0.16,GAS
2024-12-27,64.67,64.95,64.48,64.48,541006,34973332.870000005,0.0,GAS
2024-12-30,64.57,64.76,64.2,64.2,403368,25990008.659999996,-0.43,GAS
2024-12-31,64.38,64.67,64.1,64.1,771779,49635036.9375,-0.16,GAS
2025-01-02,64.29,64.48,64.01,64.1,428945,27546847.9,0.0,GAS
2025-01-03,64.1,64.38,64.01,64.01,461525,29595290.625,-0.14,GAS
2025-01-06,64.01,64.2,63.35,63.54,675519,43081224.225,-0.73,GAS
2025-01-07,63.63,63.91,62.97,63.07,684430,43389439.849999994,-0.74,GAS
2025-01-08,63.07,63.26,62.69,63.16,522641,32949901.845,0.14,GAS
2025-01-09,63.26,63.54,62.88,63.07,370904,23436496.5,-0.14,GAS
2025-01-10,63.07,63.54,62.78,62.78,423495,26698183.537499998,-0.46,GAS
2025-01-13,62.78,63.16,62.31,62.5,543700,34083193.75,-0.45,GAS
2025-01-14,62.6,63.44,62.6,62.97,398081,25040290.1025,0.75,GAS
2025-01-15,63.26,63.44,62.88,62.88,395965,24991330.974999998,-0.14,GAS
2025-01-16,63.16,63.35,62.69,62.97,494534,31176659.695,0.14,GAS
2025-01-17,63.26,63.26,62.69,62.88,322610,20331688.724999998,-0.14,GAS
2025-01-20,63.26,64.2,62.88,63.73,663286,42130268.504999995,1.35,GAS
2025-01-21,64.01,64.1,63.16,63.16,350164,22273056.63,-0.89,GAS
2025-01-22,63.54,63.54,62.78,62.88,314300,19859045.5,-0.44,GAS
2025-01-23,62.88,63.26,62.78,63.07,317886,20026023.285,0.3,GAS
2025-01-24,63.07,63.91,62.88,63.91,433426,27497629.005,1.33,GAS
2025-02-03,63.82,63.82,62.97,63.16,464089,29442966.3825,-1.17,GAS
2025-02-04,62.97,63.35,62.97,63.16,399294,25200442.575,0.0,GAS
2025-02-05,63.54,64.1,63.44,63.82,653675,41655439.375,1.04,GAS
2025-02-06,64.2,64.2,63.54,63.63,540424,34529040.42,-0.3,GAS
2025-02-07,63.63,64.01,63.35,63.35,819020,52077386.7,-0.44,GAS
2025-02-10,63.26,63.63,62.97,63.35,734423,46490811.9575,0.0,GAS
2025-02-11,63.35,63.91,62.6,63.07,672417,42518607.95249999,-0.44,GAS
2025-02-12,63.07,63.54,63.07,63.16,344984,21806438.64,0.14,GAS
2025-02-13,63.16,63.16,62.69,62.78,652055,41045232.1125,-0.6,GAS
2025-02-14,63.35,63.91,63.07,63.73,1148668,72957648.02,1.51,GAS
2025-02-17,63.73,64.38,63.54,63.82,764369,48818337.107499994,0.14,GAS
2025-02-18,64.01,64.29,63.73,64.01,635619,40685972.190000005,0.3,GAS
2025-02-19,64.2,64.95,63.91,64.67,1391454,89654859.855,1.03,GAS
2025-02-20,65.14,65.23,64.48,64.76,603108,39143216.97,0.14,GAS
2025-02-21,64.57,64.76,64.2,64.38,768870,49574815.425,-0.59,GAS
2025-02-24,64.2,64.76,63.82,64.57,1067313,68668250.1375,0.3,GAS
2025-02-25,64.67,65.23,64.29,64.67,811623,52524182.445,0.15,GAS
2025-02-26,64.67,64.86,64.38,64.38,520569,33614441.7525,-0.45,GAS
2025-02-27,64.38,64.57,63.91,64.01,810546,52051237.755,-0.57,GAS
2025-02-28,64.1,64.67,64.01,64.01,788934,50647590.464999996,0.0,GAS
2025-03-03,64.1,64.67,64.1,64.57,648941,41765842.75999999,0.87,GAS
2025-03-04,64.57,65.33,64.29,65.04,1446897,93769777.3275,0.73,GAS
2025-03-05,65.14,65.23,64.38,64.38,742204,48081830.63,-1.01,GAS
2025-03-06,64.29,64.48,64.1,64.29,830862,53416117.980000004,-0.14,GAS
2025-03-07,64.29,64.38,63.73,63.82,1400205,89690131.275,-0.73,GAS
2025-03-10,64.1,64.2,63.26,63.82,1423956,90912470.82,0.0,GAS
2025-03-11,63.63,63.73,63.07,63.44,524630,33296954.525000002,-0.6,GAS
2025-03-12,63.82,64.29,63.44,63.91,762710,48710474.15,0.74,GAS
2025-03-13,63.91,64.76,63.82,64.29,1089423,69935509.48500001,0.59,GAS
2025-03-14,64.2,64.29,63.35,63.73,944662,60356816.835,-0.87,GAS
2025-03-17,63.82,64.38,63.73,64.2,1118340,71610106.05,0.74,GAS
2025-03-18,64.57,65.8,64.1,65.04,2799984,181655961.96,1.31,GAS
2025-03-19,65.04,65.7,64.57,64.76,705383,45862239.2025,-0.43,GAS
2025-03-20,64.67,65.04,64.1,64.57,751046,48513816.37,-0.29,GAS
2025-03-21,64.48,64.57,63.73,63.73,1175106,75356610.015,-1.3,GAS
2025-03-24,64.01,64.01,63.07,63.26,1197442,76142343.175,-0.74,GAS
2025-03-25,63.54,63.63,63.16,63.26,769187,48764532.832499996,0.0,GAS
2025-03-26,63.35,64.2,63.26,63.54,549281,34927405.5875,0.44,GAS
2025-03-27,63.63,64.01,63.16,63.26,427958,27181752.37,-0.44,GAS
2025-03-28,63.44,63.44,62.88,62.88,773315,48842575.4,-0.6,GAS
2025-03-31,62.88,62.88,62.13,62.88,730088,45771041.940000005,0.0,GAS
2025-04-01,62.97,63.82,62.78,63.54,871673,55157288.2575,1.05,GAS
2025-04-02,63.26,63.63,63.07,63.16,255498,16167913.44,-0.6,GAS
2025-04-03,59.77,61.56,58.83,58.83,2019618,120667126.455,-6.86,GAS
2025-04-04,54.78,57.23,54.78,55.25,2749154,152605538.54,-6.09,GAS
2025-04-08,52.71,53.0,51.39,51.39,2638742,137537829.895,-6.99,GAS
2025-04-09,47.82,52.71,47.82,47.82,2771893,135940562.4525,-6.95,GAS
2025-04-10,51.11,51.11,51.11,51.11,57969,2962795.59,6.88,GAS
2025-04-11,54.69,54.69,52.52,54.69,2260184,122383313.14,7.0,GAS
2025-04-14,56.29,56.29,55.16,55.72,1095600,61205694.0,1.88,GAS
2025-04-15,55.54,55.82,54.69,54.78,842624,46519164.480000004,-1.69,GAS
2025-04-16,54.78,55.35,53.75,54.69,630914,34474718.245,-0.16,GAS
2025-04-17,53.94,54.88,53.65,54.69,484864,26323266.56,0.0,GAS
2025-04-18,54.97,55.91,54.88,54.97,658045,36312568.2125,0.51,GAS
2025-04-21,54.97,55.25,54.41,54.69,300891,16497853.53,-0.51,GAS
2025-04-22,53.75,54.69,51.11,54.12,1112830,59444596.525000006,-1.04,GAS
2025-04-23,54.69,55.16,54.03,54.12,698924,38091358.0,0.0,GAS
2025-04-24,54.12,54.6,53.94,54.12,411235,22286880.825,0.0,GAS
2025-04-25,54.22,55.07,54.12,55.07,914869,49970144.78,1.76,GAS
2025-04-28,54.97,55.07,54.69,54.97,272057,14942730.725,-0.18,GAS
2025-04-29,54.97,54.97,54.78,54.88,310949,17071100.099999998,-0.16,GAS
2025-05-05,54.97,55.25,54.41,55.07,659689,36233418.324999996,0.35,GAS
2025-05-06,55.35,56.29,55.16,56.1,901786,50252024.85,1.87,GAS
2025-05-07,56.1,57.89,56.1,56.95,886178,50299463.28,1.52,GAS
2025-05-08,57.42,58.08,57.14,57.8,863199,49728894.39,1.49,GAS
2025-05-09,57.98,58.36,57.23,57.51,492943,28477317.11,-0.5,GAS
2025-05-12,57.42,58.83,57.42,58.64,836157,48561908.167500004,1.96,GAS
2025-05-13,58.83,58.93,58.17,58.36,668467,39153783.3575,-0.48,GAS
2025-05-14,58.36,58.64,57.98,58.27,657223,38324316.1875,-0.15,GAS
2025-05-15,58.27,58.45,57.8,58.36,670110,39013804.199999996,0.15,GAS
2025-05-16,58.36,58.36,57.8,58.17,298990,17392995.775,-0.33,GAS
2025-05-19,57.23,57.61,57.14,57.14,585495,33537153.6,-1.77,GAS
2025-05-20,57.23,57.23,56.48,56.95,606057,34528582.4325,-0.33,GAS
2025-05-21,56.95,57.33,56.67,56.76,315994,17988748.435,-0.33,GAS
2025-05-22,56.85,57.89,56.85,57.42,761684,43608313.21,1.16,GAS
2025-05-23,57.51,59.68,57.51,59.3,1314682,76908897.0,3.27,GAS
2025-05-26,59.4,59.77,57.89,59.3,633710,37445923.9,0.0,GAS
2025-05-27,59.77,60.15,59.21,59.96,780094,46628168.615,1.11,GAS
2025-05-28,60.24,60.9,60.24,60.34,1153927,69731808.61,0.63,GAS
2025-05-29,60.24,60.43,59.96,60.24,674253,40601830.0275,-0.17,GAS
2025-05-30,60.24,61.47,60.24,61.18,1363574,82881436.655,1.56,GAS
2025-06-02,60.9,61.75,60.34,61.66,724959,44340304.8375,0.78,GAS
2025-06-03,61.66,62.03,61.47,61.94,745474,46051656.35,0.45,GAS
2025-06-04,61.94,61.94,60.9,61.0,741828,45581621.46,-1.52,GAS
2025-06-05,61.0,61.0,59.77,60.05,807057,48790630.934999995,-1.56,GAS
2025-06-06,60.05,60.05,59.11,59.3,873482,52083547.955,-1.25,GAS
2025-06-09,59.4,60.05,59.11,59.58,554973,33040317.555,0.47,GAS
2025-06-10,59.58,59.87,59.02,59.21,428952,25488327.84,-0.62,GAS
2025-06-11,59.3,59.58,58.74,58.93,490503,29007121.1625,-0.47,GAS
2025-06-12,59.77,59.77,58.93,59.11,480239,28523795.404999997,0.31,GAS
2025-06-13,60.62,62.13,59.96,60.62,3701324,225160792.23000002,2.55,GAS
2025-06-16,62.13,64.86,61.84,64.86,3185256,202016898.66,6.99,GAS
2025-06-17,65.51,65.8,64.2,65.23,2773875,180815041.875,0.57,GAS
2025-06-18,65.89,67.11,65.14,66.74,2667613,176649332.85999998,2.31,GAS
2025-06-19,66.74,68.06,65.99,67.59,2689421,180446701.995,1.27,GAS
2025-06-20,67.77,67.77,65.23,65.42,1745659,116169242.3025,-3.21,GAS
2025-06-23,69.28,69.28,67.4,68.34,2944181,201897212.07500002,4.46,GAS
2025-06-24,64.1,66.27,64.1,65.04,2635888,171009823.72,-4.83,GAS
2025-06-25,64.76,64.86,63.54,63.54,1727482,110861157.35,-2.31,GAS
2025-06-26,63.73,64.48,63.54,64.48,763083,48881189.2725,1.48,GAS
2025-06-27,64.48,64.57,63.63,64.01,702702,45094144.095,-0.73,GAS
2025-06-30,64.2,64.29,63.35,63.82,676141,43215552.015,-0.3,GAS
2025-07-01,63.54,63.82,62.5,62.5,860628,54297020.52,-2.07,GAS
2025-07-02,62.5,63.07,62.31,62.5,565194,35378318.43,0.0,GAS
2025-07-03,62.97,63.54,62.31,62.31,914152,57392747.94,-0.3,GAS
2025-07-04,62.5,62.78,62.31,62.5,557316,34844789.61,0.3,GAS
2025-07-07,62.78,62.78,62.5,62.6,503042,31523126.93,0.16,GAS
2025-07-08,63.16,63.73,62.78,63.73,912247,57790847.449999996,1.81,GAS
2025-07-09,63.91,64.01,63.63,64.01,953313,60907167.57,0.44,GAS
2025-07-10,64.1,64.86,63.63,64.38,1139402,73198032.98499998,0.58,GAS
2025-07-11,64.1,64.48,63.63,63.91,688133,44061155.99,-0.73,GAS
2025-07-14,64.48,64.57,63.91,64.2,771989,49631172.81,0.45,GAS
2025-07-15,64.2,64.48,63.73,63.73,802790,51406657.65,-0.73,GAS
2025-07-16,63.73,63.91,63.26,63.44,526909,33503508.764999997,-0.46,GAS
2025-07-17,63.54,63.91,63.07,63.73,1394340,88627736.24999999,0.46,GAS
2025-07-18,63.91,64.48,63.44,64.1,904209,57853552.342499994,0.58,GAS
2025-07-21,64.2,64.2,63.26,63.54,728324,46467071.199999996,-0.87,GAS
2025-07-22,63.73,63.91,63.16,63.91,654881,41701184.8775,0.58,GAS
2025-07-23,64.1,65.23,63.63,64.95,1706029,110000484.84749998,1.63,GAS
2025-07-24,65.04,66.08,64.95,65.04,1237600,80787434.0,0.14,GAS
2025-07-25,65.04,65.89,64.67,64.67,1100648,71616413.74000001,-0.57,GAS
2025-07-28,65.04,65.33,64.29,64.86,1180965,76621009.20000002,0.29,GAS
2025-07-29,64.86,66.36,64.01,64.01,2111426,136841519.06,-1.31,GAS
2025-07-30,64.67,64.67,63.26,63.91,905438,58063475.345,-0.16,GAS
2025-07-31,65.51,65.51,63.63,63.73,840979,54323038.505,-0.28,GAS
2025-08-01,64.2,64.2,63.35,63.63,890436,56849886.42,-0.16,GAS
2025-08-04,63.73,64.76,63.54,64.01,2048458,131121796.58000001,0.6,GAS
2025-08-05,64.38,65.33,63.44,63.82,2023677,130006069.67249998,-0.3,GAS
2025-08-06,63.82,65.23,63.82,65.23,1301814,83999548.35000001,2.21,GAS
2025-08-07,65.8,65.8,64.57,65.04,980245,64012449.1125,-0.29,GAS
2025-08-08,65.33,66.74,64.95,66.08,2214217,145640123.17499998,1.6,GAS
2025-08-11,66.17,67.02,65.99,66.27,1232042,81761387.225,0.29,GAS
2025-08-12,66.27,67.11,65.89,66.36,1695903,112620678.4725,0.14,GAS
2025-08-13,66.46,66.74,65.23,65.89,1890630,124932830.39999999,-0.71,GAS
2025-08-14,66.08,66.17,65.14,65.61,1227101,80681890.75,-0.42,GAS
2025-08-15,65.89,67.3,65.33,65.61,1679691,110914195.9575,0.0,GAS
2025-08-18,66.93,66.93,65.51,65.89,1177304,78072914.75999999,0.43,GAS
2025-08-19,66.17,66.64,65.7,65.8,1328741,87799883.4275,-0.14,GAS
2025-08-20,65.89,65.99,63.54,64.29,1688499,109630018.82249999,-2.29,GAS
2025-08-21,64.95,65.42,64.01,65.23,1062477,68957413.4925,1.46,GAS
2025-08-22,64.95,65.04,64.01,64.01,1197617,77249290.5425,-1.87,GAS
2025-08-25,64.86,65.51,64.48,64.67,968482,62835112.16000001,1.03,GAS
2025-08-26,64.76,65.42,64.67,65.42,779131,50696106.34250001,1.16,GAS
2025-08-27,65.61,65.61,64.67,64.86,1393145,90815639.6875,-0.86,GAS
2025-08-28,65.5,65.5,64.7,64.9,771485,50262247.75000001,0.06,GAS
2025-08-29,65.0,65.0,63.8,63.8,1479957,95309230.80000001,-1.69,GAS
2025-09-03,64.2,64.4,63.4,63.8,897084,57368521.800000004,0.0,GAS
2025-09-04,63.9,64.2,63.8,64.2,721211,46175534.27499999,0.63,GAS
2025-09-05,64.9,65.2,63.6,63.8,1221479,78632710.625,-0.62,GAS
2025-09-08,63.8,64.2,62.6,62.6,1298636,82203658.8,-1.88,GAS
2025-09-09,63.0,63.1,61.6,62.1,1262474,78841501.3,-0.8,GAS
2025-09-10,62.1,62.5,61.7,61.9,759169,47106436.45,-0.32,GAS
2025-09-11,62.4,62.6,61.3,62.0,812672,50446614.400000006,0.16,GAS
2025-09-12,62.3,62.9,61.7,62.5,556100,34672835.0,0.81,GAS
2025-09-15,62.6,63.3,62.6,63.2,651000,40964175.0,1.12,GAS
2025-09-16,63.6,63.6,62.7,62.7,773700,48859155.00000001,-0.79,GAS
2025-09-17,62.8,64.3,62.8,64.0,1489100,94520622.49999999,2.07,GAS
2025-09-18,64.0,64.1,62.9,63.0,731300,46437550.0,-1.56,GAS
2025-09-19,63.3,63.3,62.5,62.5,658200,41400780.0,-0.79,GAS
2025-09-22,62.4,62.5,61.2,61.8,883600,54761110.00000001,-1.12,GAS
2025-09-23,61.9,62.0,61.2,61.6,544500,33582037.5,-0.32,GAS
2025-09-24,61.6,61.7,61.1,61.6,558200,34329300.0,0.0,GAS
2025-09-25,62.0,62.3,61.8,61.9,550000,34100000.0,0.49,GAS
2025-09-26,62.3,62.4,61.5,61.5,265100,16416317.5,-0.65,GAS
2025-09-29,61.6,62.0,61.4,61.5,381300,23497612.5,0.0,GAS
2025-09-30,61.5,61.7,60.4,60.4,647500,39497500.0,-1.79,GAS
2025-10-01,60.5,60.9,60.5,60.6,211700,12834312.5,0.33,GAS
2025-10-02,60.7,61.0,60.3,60.3,454300,27519222.5,-0.5,GAS
2025-10-03,60.2,60.5,60.0,60.1,470400,28318079.999999996,-0.33,GAS
2025-10-06,61.1,61.1,60.2,60.8,420400,25560320.0,1.16,GAS
2025-10-07,61.1,61.1,60.6,60.9,302600,18435905.0,0.16,GAS
2025-10-08,61.2,61.6,60.9,60.9,379300,23194195.000000004,0.0,GAS
2025-10-09,60.9,61.4,60.6,60.9,363100,22130945.0,0.0,GAS
2025-10-10,60.9,61.2,60.6,60.9,592500,36083250.0,0.0,GAS
2025-10-13,60.1,60.9,60.1,60.6,516900,31233682.5,-0.49,GAS
2025-10-14,60.9,60.9,60.0,60.0,568000,34335600.0,-0.99,GAS
2025-10-15,60.0,60.2,58.8,59.0,1271300,75642350.0,-1.67,GAS
2025-10-16,58.8,59.2,58.5,58.7,956300,56230440.0,-0.51,GAS
2025-10-17,58.7,59.2,58.5,58.6,320000,18800000.0,-0.17,GAS
2025-10-20,58.6,59.5,57.0,57.0,604700,35087717.5,-2.73,GAS
2025-10-21,57.3,58.8,56.0,56.0,837900,47781247.5,-1.75,GAS
2025-10-22,57.2,59.0,57.2,59.0,1023700,59476970.0,5.36,GAS
2025-10-23,60.0,60.7,59.5,59.8,554800,33288000.0,1.36,GAS
2025-10-24,60.4,60.8,59.6,59.6,643300,38662330.0,-0.33,GAS
2025-10-27,60.2,60.2,59.3,59.3,512900,30645775.0,-0.5,GAS
2025-10-28,59.3,60.2,59.1,60.0,660100,39374965.0,1.18,GAS
2025-10-29,60.1,61.2,60.0,60.2,639500,38609812.5,0.33,GAS
2025-10-30,60.2,60.8,59.7,59.7,460400,27670039.999999996,-0.83,GAS
2025-10-31,59.8,62.3,59.8,61.6,1173700,71448987.49999999,3.18,GAS
2025-11-03,62.0,62.9,61.5,61.5,1095100,67868822.5,-0.16,GAS
2025-11-04,62.1,62.2,60.1,60.5,1008600,61751535.0,-1.63,GAS
2025-11-05,60.7,63.6,60.6,63.0,1680600,104155185.0,4.13,GAS
2025-11-06,63.3,63.3,61.7,62.1,626000,39187600.0,-1.43,GAS
2025-11-07,61.8,62.9,61.0,62.9,1225100,76139965.0,1.29,GAS
2025-11-10,62.8,62.8,61.0,61.2,738300,45737685.0,-2.7,GAS
2025-11-11,61.3,62.0,60.9,61.1,553500,33943387.5,-0.16,GAS
2025-11-12,61.5,62.0,60.6,61.9,648800,39901200.0,1.31,GAS
2025-11-13,61.7,63.5,61.4,62.9,1158200,72242725.0,1.62,GAS
2025-11-14,62.9,63.4,62.5,62.8,496800,31248720.000000004,-0.16,GAS
2025-11-17,63.2,63.8,62.0,63.0,689000,43407000.0,0.32,GAS
2025-11-18,63.4,63.4,62.1,62.4,749600,47093620.0,-0.95,GAS
2025-11-19,62.5,62.8,62.0,62.2,380800,23752400.0,-0.32,GAS
2025-11-20,62.2,62.3,61.7,62.1,392000,24333400.0,-0.16,GAS
2025-11-21,61.6,61.9,61.0,61.9,467300,28785680.0,-0.32,GAS
2025-11-24,61.9,62.0,61.0,61.0,390000,23975250.0,-1.45,GAS
2025-11-25,61.0,61.4,60.8,60.8,405700,24747700.0,-0.33,GAS
2025-11-26,60.8,62.0,60.7,62.0,529300,32485787.5,1.97,GAS
2025-11-27,61.9,63.1,61.5,63.0,1562200,97442225.0,1.61,GAS
2025-11-28,63.0,63.8,62.5,63.4,1243100,78532842.5,0.63,GAS
2025-12-01,63.4,65.8,63.4,65.4,2743800,176975100.0,3.15,GAS
2025-12-02,65.4,66.1,64.8,66.1,1960300,128595679.99999999,1.07,GAS
2025-12-03,66.2,66.2,64.3,64.5,1151400,75186420.0,-2.42,GAS
2025-12-04,64.6,65.0,64.1,65.0,1027400,66447095.0,0.78,GAS
2025-12-05,65.2,65.2,64.0,64.0,735600,47519759.99999999,-1.54,GAS
2025-12-08,64.1,65.4,63.6,65.4,1050700,67901487.5,2.19,GAS
2025-12-09,65.3,65.3,63.6,64.0,731000,47186050.0,-2.14,GAS
2025-12-10,63.9,64.1,63.4,63.5,443900,28287527.5,-0.78,GAS
2025-12-11,63.6,63.9,62.5,62.6,470100,29686815.0,-1.42,GAS
2025-12-12,62.6,62.9,61.3,61.3,598400,37115760.0,-2.08,GAS
2025-12-15,61.3,62.4,61.0,62.1,620600,38291020.0,1.31,GAS
2025-12-16,62.5,64.3,62.1,64.3,870400,55096320.0,3.54,GAS
2025-12-17,64.2,64.8,62.9,62.9,532900,33945730.0,-2.18,GAS
2025-12-18,63.6,63.8,62.4,63.3,625000,39546875.0,0.64,GAS
2025-12-19,63.6,64.0,63.0,64.0,658000,41881700.0,1.11,GAS
2025-12-22,64.3,65.3,64.2,65.3,1262800,81797870.0,2.03,GAS
2025-12-23,65.3,66.3,64.6,65.3,1512400,98873150.0,0.0,GAS
2025-12-24,65.4,66.1,64.4,66.1,1526800,100005400.0,1.23,GAS
2025-12-25,66.1,69.3,65.5,69.2,3702300,249997807.49999997,4.69,GAS
2025-12-26,69.0,70.9,68.0,70.5,2428400,169016640.0,1.88,GAS
2025-12-29,70.6,75.4,70.2,75.1,5613700,408817702.49999994,6.52,GAS
2025-12-30,75.1,75.7,73.8,74.9,1764400,132109450.0,-0.27,GAS
2025-12-31,74.5,75.8,72.4,72.4,1872800,138165820.0,-3.34,GAS
2026-01-05,73.1,77.4,72.8,77.4,5364200,403253735.00000006,6.91,GAS
2026-01-06,77.8,82.8,77.8,82.8,4730300,379843090.0,6.98,GAS
2026-01-07,85.2,88.5,85.2,88.5,4173200,362442420.0,6.88,GAS
2026-01-08,93.5,94.6,90.0,91.6,6171100,570363917.5000001,3.5,GAS
2026-01-09,90.6,98.0,89.8,97.1,4592600,431130325.0,6.0,GAS
2026-01-12,101.0,102.5,94.5,97.0,5514400,544547000.0,-0.1,GAS
2026-01-13,97.0,103.7,96.0,103.7,4960100,496506010.0,6.91,GAS
2026-01-14,107.0,110.9,100.0,107.0,4910800,521649730.0,3.18,GAS
2026-01-15,106.9,107.1,102.3,103.0,3558000,372967350.0,-3.74,GAS
2026-01-16,103.2,107.2,99.8,99.8,4537900,465134750.0,-3.11,GAS
2026-01-19,100.0,106.2,98.1,105.8,4498200,461177954.99999994,6.01,GAS
2026-01-20,106.0,110.8,104.0,104.5,3888800,413476660.0,-1.23,GAS
2026-01-21,101.2,110.0,101.0,110.0,4569400,482300170.0,5.26,GAS
2026-01-22,110.5,110.5,104.7,104.8,4035100,434277637.5,-4.73,GAS
2026-01-23,104.8,106.3,99.2,100.8,3428600,352374365.0,-3.82,GAS
2026-01-26,100.5,107.8,100.5,107.8,6102800,635606620.0,6.94,GAS
2021-10-25,61.16,61.75,61.16,61.24,40000,2453100.0,,SAB
2021-10-26,61.32,61.71,60.73,60.73,73200,4474167.0,-0.83,SAB
2021-10-27,61.47,62.49,60.96,62.49,120600,7459411.500000001,2.9,SAB
2021-10-28,63.31,64.4,62.61,64.32,205900,13107594.0,2.93,SAB
2021-10-29,64.32,64.32,62.72,62.72,222200,14114144.0,-2.49,SAB
2021-11-01,62.8,63.7,62.8,63.31,135000,8525587.5,0.94,SAB
2021-11-02,63.62,64.68,63.31,64.56,126300,8088567.750000001,1.97,SAB
2021-11-03,64.56,67.53,64.09,67.45,344200,22685361.5,4.48,SAB
2021-11-04,66.28,67.45,65.5,67.14,106400,7085442.0,-0.46,SAB
2021-11-05,65.69,67.22,65.69,67.22,103300,6864801.5,0.12,SAB
2021-11-08,67.22,67.96,66.51,67.88,139900,9428210.75,0.98,SAB
2021-11-09,67.76,68.0,66.83,68.0,62700,4241498.25,0.18,SAB
2021-11-10,68.0,68.0,66.83,68.0,37600,2545802.0,0.0,SAB
2021-11-11,67.92,68.35,67.22,67.22,56300,3810243.2499999995,-1.15,SAB
2021-11-12,67.22,67.96,67.18,67.22,35800,2412741.0000000005,0.0,SAB
2021-11-15,67.18,67.61,66.43,66.43,29300,1960536.2500000002,-1.18,SAB
2021-11-16,66.83,66.83,65.07,66.67,47000,3118449.9999999995,0.36,SAB
2021-11-17,66.71,66.71,66.04,66.63,44500,2960251.2499999995,-0.06,SAB
2021-11-18,66.79,66.79,65.73,65.73,103400,6851284.000000001,-1.35,SAB
2021-11-19,65.73,66.12,65.26,65.3,42100,2761865.2500000005,-0.65,SAB
2021-11-22,65.26,66.36,64.09,65.65,155100,10134234.0,0.54,SAB
2021-11-23,65.69,66.36,65.38,65.65,30600,2012562.0000000002,0.0,SAB
2021-11-24,65.65,66.04,64.13,65.65,108200,7072763.500000001,0.0,SAB
2021-11-25,65.65,65.65,64.48,64.48,100600,6545539.000000001,-1.78,SAB
2021-11-26,64.72,64.72,62.53,62.61,211800,13480011.0,-2.9,SAB
2021-11-29,62.53,62.53,61.0,61.0,184300,11383289.5,-2.57,SAB
2021-11-30,61.08,62.53,60.18,60.18,359300,21914605.25,-1.34,SAB
2021-12-01,61.75,61.75,60.42,61.16,52000,3186040.0,1.63,SAB
2021-12-02,61.16,62.53,61.16,62.14,206600,12757033.5,1.6,SAB
2021-12-03,62.14,62.14,61.35,61.35,102100,6304164.5,-1.27,SAB
2021-12-06,61.28,61.28,59.24,59.24,121600,7327616.000000001,-3.44,SAB
2021-12-07,59.32,60.38,59.32,59.79,196400,11725571.0,0.93,SAB
2021-12-08,59.83,60.03,59.67,59.75,144500,8643990.0,-0.07,SAB
2021-12-09,59.79,60.26,59.56,59.6,207900,12432939.75,-0.25,SAB
2021-12-10,59.6,60.18,59.36,59.52,150200,8961683.0,-0.13,SAB
2021-12-13,59.79,59.91,59.52,59.52,175100,10450843.5,0.0,SAB
2021-12-14,59.52,60.18,59.4,59.71,126400,7546396.0,0.32,SAB
2021-12-15,59.79,59.79,59.48,59.6,78900,4707568.5,-0.18,SAB
2021-12-16,59.52,59.67,58.85,59.01,90400,5357330.0,-0.99,SAB
2021-12-17,59.01,59.13,58.62,58.62,189300,11139358.5,-0.66,SAB
2021-12-20,58.66,58.66,58.15,58.23,117100,6841567.5,-0.67,SAB
2021-12-21,58.23,58.5,58.15,58.19,122000,7108635.0,-0.07,SAB
2021-12-22,58.23,58.23,57.64,57.68,129400,7498083.0,-0.88,SAB
2021-12-23,57.56,57.68,57.37,57.41,142700,8205963.5,-0.47,SAB
2021-12-24,57.25,58.15,57.13,57.45,137800,7922811.000000001,0.07,SAB
2021-12-27,57.56,59.01,57.52,57.8,78300,4539246.75,0.61,SAB
2021-12-28,58.42,58.42,57.64,57.95,102000,5926965.0,0.26,SAB
2021-12-29,57.95,57.95,57.72,57.95,50300,2911992.75,0.0,SAB
2021-12-30,58.23,58.23,58.03,58.19,82100,4775757.0,0.41,SAB
2021-12-31,58.19,62.18,58.19,59.01,276600,16427965.5,1.41,SAB
2022-01-04,59.4,61.55,59.4,61.35,395300,23886002.5,3.97,SAB
2022-01-05,61.75,62.41,61.75,62.25,322300,19995492.0,1.47,SAB
2022-01-06,62.14,62.21,60.96,61.2,75300,4640550.75,-1.69,SAB
2022-01-07,61.24,61.24,60.21,60.65,114100,6941273.5,-0.9,SAB
2022-01-10,61.0,61.0,59.81,60.17,195900,11850970.5,-0.79,SAB
2022-01-11,60.17,60.57,59.58,60.53,129700,7809561.25,0.6,SAB
2022-01-12,60.49,60.53,59.74,60.49,163300,9849031.250000002,-0.07,SAB
2022-01-13,60.57,60.61,59.78,59.78,120000,7222200.0,-1.17,SAB
2022-01-14,59.38,60.21,59.38,60.13,80400,4805910.0,0.59,SAB
2022-01-17,60.17,61.32,58.98,59.38,185000,11093062.5,-1.25,SAB
2022-01-18,59.42,60.53,59.42,59.78,269400,16106752.5,0.67,SAB
2022-01-19,60.17,60.17,58.98,59.38,111500,6653762.5,-0.67,SAB
2022-01-20,58.39,60.8,57.95,59.38,238100,14078852.999999998,0.0,SAB
2022-01-21,60.13,60.13,57.4,58.59,108700,6420093.75,-1.33,SAB
2022-01-24,58.71,58.71,57.2,57.4,161600,9373608.0,-2.03,SAB
2022-01-25,57.36,58.79,56.57,57.4,155900,8968927.0,0.0,SAB
2022-01-26,57.4,57.4,56.61,56.89,130100,7425457.5,-0.89,SAB
2022-01-27,57.4,58.94,57.0,58.9,157500,9144450.0,3.53,SAB
2022-01-28,58.9,59.3,58.23,58.86,164800,9693947.999999998,-0.07,SAB
2022-02-07,59.18,61.36,59.18,60.21,75700,4540675.25,2.29,SAB
2022-02-08,60.76,61.28,60.13,61.28,123100,7492173.75,1.78,SAB
2022-02-09,61.12,61.28,59.78,60.88,75900,4612063.5,-0.65,SAB
2022-02-10,61.28,62.15,59.89,62.15,208500,12795123.75,2.09,SAB
2022-02-11,62.19,63.18,61.56,63.18,223800,13993654.5,1.66,SAB
2022-02-14,61.44,66.47,61.44,66.47,342500,21904587.5,5.21,SAB
2022-02-15,66.43,67.45,66.07,67.3,430400,28756100.0,1.25,SAB
2022-02-16,67.42,67.42,65.32,66.66,107500,7170787.5,-0.95,SAB
2022-02-17,66.47,68.17,66.31,67.49,311500,20904765.0,1.25,SAB
2022-02-18,66.5,67.26,66.03,67.06,189100,12615333.750000002,-0.64,SAB
2022-02-21,66.9,67.3,66.11,67.14,105500,7053993.75,0.12,SAB
2022-02-22,66.86,66.86,63.34,66.66,118400,7806112.000000001,-0.71,SAB
2022-02-23,66.54,67.45,66.54,67.22,150800,10094175.0,0.84,SAB
2022-02-24,65.75,67.45,65.52,67.18,162700,10815482.5,-0.06,SAB
2022-02-25,66.98,67.3,66.5,67.14,88000,5894240.0,-0.06,SAB
2022-02-28,66.9,67.26,65.95,67.22,70600,4718374.500000001,0.12,SAB
2022-03-01,67.22,67.22,66.31,66.5,42900,2866256.25,-1.07,SAB
2022-03-02,66.7,67.5,66.3,67.5,93200,6244400.0,1.5,SAB
2022-03-03,67.3,67.46,66.74,66.74,23700,1589322.0,-1.13,SAB
2022-03-04,66.3,66.3,63.91,63.91,111700,7272228.499999999,-4.24,SAB
2022-03-07,62.91,63.87,61.15,61.75,286400,17877088.0,-3.38,SAB
2022-03-08,61.23,62.15,61.19,62.15,96800,5970624.0,0.65,SAB
2022-03-09,61.79,64.31,61.51,61.91,178800,11153544.0,-0.39,SAB
2022-03-10,61.91,63.51,61.91,62.71,143000,8938930.0,1.29,SAB
2022-03-11,63.43,63.43,61.39,61.51,133700,8348228.0,-1.91,SAB
2022-03-14,61.11,61.87,60.31,61.51,154500,9455400.0,0.0,SAB
2022-03-15,61.51,61.51,60.11,60.43,138100,8408909.0,-1.76,SAB
2022-03-16,60.51,61.55,60.19,61.51,143000,8714420.0,1.79,SAB
2022-03-17,61.51,61.51,60.79,61.51,41700,2557461.0,0.0,SAB
2022-03-18,61.79,61.87,60.51,60.51,240200,14693033.999999998,-1.63,SAB
2022-03-21,61.47,61.47,60.75,60.79,66500,4064480.0,0.46,SAB
2022-03-22,61.43,61.67,61.03,61.51,117300,7203393.0,1.18,SAB
2022-03-23,61.51,63.91,61.07,62.91,145400,9065690.0,2.28,SAB
2022-03-24,63.03,63.07,61.91,63.03,95200,5974752.0,0.19,SAB
2022-03-25,63.11,63.11,62.27,62.91,122600,7705410.0,-0.19,SAB
2022-03-28,63.15,63.15,61.51,62.95,78100,4896089.0,0.06,SAB
2022-03-29,62.95,63.47,62.03,63.11,170100,10697589.0,0.25,SAB
2022-03-30,63.11,63.11,62.47,63.07,159900,10064106.0,-0.06,SAB
2022-03-31,63.07,63.51,62.87,63.51,196900,12451955.999999998,0.7,SAB
2022-04-01,64.11,66.3,63.55,66.02,350200,22761248.999999996,3.95,SAB
2022-04-04,66.62,66.82,66.1,66.5,221400,14725313.999999998,0.73,SAB
2022-04-05,66.5,66.7,66.3,66.38,69400,4613018.0,-0.18,SAB
2022-04-06,66.3,67.98,65.14,67.7,296600,19806948.0,1.99,SAB
2022-04-07,67.42,67.42,66.5,66.5,89600,5999616.000000001,-1.77,SAB
2022-04-08,64.55,66.34,64.55,65.58,145200,9475026.0,-1.38,SAB
2022-04-12,65.54,66.7,65.22,65.22,111700,7335339.0,-0.55,SAB
2022-04-13,65.26,65.9,64.79,65.3,132800,8673500.000000002,0.12,SAB
2022-04-14,65.46,66.7,64.55,66.66,100300,6604002.75,2.08,SAB
2022-04-15,66.3,68.22,66.3,67.34,220100,14755503.999999998,1.02,SAB
2022-04-18,67.26,69.1,67.1,67.9,779800,52901632.0,0.83,SAB
2022-04-19,67.9,68.3,66.3,67.46,319300,21549557.0,-0.65,SAB
2022-04-20,67.46,69.06,66.7,68.7,322500,21923549.999999996,1.84,SAB
2022-04-21,67.94,68.62,66.66,67.78,501700,33990175.0,-1.34,SAB
2022-04-22,67.74,72.45,63.07,68.02,373200,25310423.999999996,0.35,SAB
2022-04-25,67.58,67.58,63.27,63.27,258900,16938532.5,-6.98,SAB
2022-04-26,60.31,67.62,60.31,67.5,440300,28150580.5,6.69,SAB
2022-04-27,64.79,67.5,64.79,67.5,146500,9690242.500000002,0.0,SAB
2022-04-28,65.94,66.7,65.18,65.9,43700,2881141.0000000005,-2.37,SAB
2022-04-29,65.66,66.3,63.91,64.75,161500,10522532.5,-1.75,SAB
2022-05-04,63.83,65.5,63.83,65.3,75900,4904278.5,0.85,SAB
2022-05-05,65.3,67.66,64.39,67.66,112300,7440155.75,3.61,SAB
2022-05-06,66.3,67.62,65.9,66.9,155000,10335400.000000002,-1.12,SAB
2022-05-09,65.22,66.7,63.91,63.95,186100,12086264.500000002,-4.41,SAB
2022-05-10,62.83,65.9,62.71,65.86,147000,9455775.0,2.99,SAB
2022-05-11,65.82,66.02,64.71,65.3,159400,10434722.499999998,-0.85,SAB
2022-05-12,65.3,66.54,64.67,65.86,239400,15702844.5,0.86,SAB
2022-05-13,65.5,65.9,61.47,64.98,331600,21375765.000000004,-1.34,SAB
2022-05-16,63.51,64.67,61.71,63.03,99700,6304031.0,-3.0,SAB
2022-05-17,61.43,66.1,61.11,66.1,172300,10972925.5,4.87,SAB
2022-05-18,64.71,65.02,63.51,64.51,155400,10013587.5,-2.41,SAB
2022-05-19,62.31,65.06,62.31,65.06,138600,8826741.0,0.85,SAB
2022-05-20,63.23,64.19,62.31,62.51,166700,10512102.0,-3.92,SAB
2022-05-23,62.55,63.11,61.51,61.55,96400,5994151.999999999,-1.54,SAB
2022-05-24,61.55,61.91,61.11,61.51,178100,10956712.0,-0.06,SAB
2022-05-25,61.51,62.15,61.15,61.51,196200,12081996.0,0.0,SAB
2022-05-26,61.51,62.19,60.91,61.11,227400,13969181.999999998,-0.65,SAB
2022-05-27,61.15,61.79,60.99,61.51,228700,14033032.0,0.65,SAB
2022-05-30,61.51,61.87,60.99,61.27,140900,8652669.0,-0.39,SAB
2022-05-31,61.27,61.79,60.67,61.31,170900,10469334.0,0.07,SAB
2022-06-01,60.95,61.71,60.95,61.15,359100,21973329.0,-0.26,SAB
2022-06-02,61.15,61.51,60.95,61.11,114900,7029582.000000001,-0.07,SAB
2022-06-03,61.11,62.63,61.11,61.99,258700,15964377.000000002,1.44,SAB
2022-06-06,61.91,63.47,61.91,63.31,221300,13864445.0,2.13,SAB
2022-06-07,63.07,63.87,62.67,63.87,137700,8726049.0,0.88,SAB
2022-06-08,63.87,64.79,63.07,63.79,198900,12705732.0,-0.13,SAB
2022-06-09,63.79,63.83,62.71,62.71,111000,7021860.000000001,-1.69,SAB
2022-06-10,62.71,63.23,62.51,62.99,76800,4827648.0,0.45,SAB
2022-06-13,61.91,61.91,60.59,61.11,151500,9299070.0,-2.98,SAB
2022-06-14,60.71,60.87,59.75,59.91,196400,11844883.999999998,-1.96,SAB
2022-06-15,60.71,60.99,59.91,60.71,116800,7075744.000000001,1.34,SAB
2022-06-16,60.91,63.11,60.91,62.47,156700,9691895.0,2.9,SAB
2022-06-17,61.07,62.71,60.31,62.31,150800,9289280.0,-0.26,SAB
2022-06-20,61.11,61.79,60.51,60.71,52400,3197972.0,-2.57,SAB
2022-06-21,61.31,63.11,59.51,61.91,182900,11241034.0,1.98,SAB
2022-06-22,62.99,62.99,61.51,62.31,135500,8461975.0,0.65,SAB
2022-06-23,60.55,61.87,60.55,61.27,23500,1434910.0,-1.67,SAB
2022-06-24,60.79,62.23,60.79,62.15,84000,5165160.0,1.44,SAB
2022-06-27,62.31,62.67,61.91,62.63,99100,6181858.0,0.77,SAB
2022-06-28,62.63,62.83,61.03,62.75,69100,4305621.0,0.19,SAB
2022-06-29,62.75,62.75,61.31,61.51,39300,2439744.0,-1.98,SAB
2022-06-30,61.51,62.31,61.51,61.75,24300,1501011.0,0.39,SAB
2022-07-01,62.19,62.19,60.91,61.47,61500,3793935.0,-0.45,SAB
2022-07-04,61.51,61.91,60.91,61.31,20800,1277328.0,-0.26,SAB
2022-07-05,61.83,61.87,60.23,60.23,151300,9235351.999999998,-1.76,SAB
2022-07-06,60.23,61.11,59.91,60.95,60300,3651165.0,1.2,SAB
2022-07-07,61.07,62.39,60.47,62.39,52100,3208318.0,2.36,SAB
2022-07-08,61.07,62.43,61.07,61.95,91500,5639145.0,-0.71,SAB
2022-07-11,61.35,61.95,61.11,61.95,54500,3356655.0,0.0,SAB
2022-07-12,61.03,61.91,61.03,61.35,25900,1588447.0,-0.97,SAB
2022-07-13,61.19,62.23,61.19,61.35,41700,2564133.0,0.0,SAB
2022-07-14,61.11,61.91,61.11,61.87,22400,1377600.0,0.85,SAB
2022-07-15,61.51,61.63,60.95,61.51,38500,2363900.0,-0.58,SAB
2022-07-18,61.23,61.59,61.19,61.59,12000,736800.0,0.13,SAB
2022-07-19,61.71,62.67,61.19,62.63,139000,8624950.0,1.69,SAB
2022-07-20,62.91,63.83,62.63,63.83,107200,6785760.0,1.92,SAB
2022-07-21,63.91,66.3,63.91,65.9,223300,14515616.499999998,3.24,SAB
2022-07-22,65.5,67.06,64.31,66.3,196400,12921647.0,0.61,SAB
2022-07-25,66.3,66.3,65.1,65.9,130900,8626310.0,-0.6,SAB
2022-07-26,64.71,67.1,64.71,66.98,165100,10875962.5,1.64,SAB
2022-07-27,67.02,67.02,66.22,66.98,116700,7796727.0,0.0,SAB
2022-07-28,67.58,69.9,67.58,69.1,233300,15990381.999999998,3.17,SAB
2022-07-29,70.06,73.69,70.06,71.89,170300,12163677.5,4.04,SAB
2022-08-01,72.69,73.49,72.01,73.09,214600,15627171.999999998,1.67,SAB
2022-08-02,72.69,75.05,72.69,75.01,230100,16995186.0,2.63,SAB
2022-08-03,74.29,76.29,73.81,75.85,240200,18029412.0,1.12,SAB
2022-08-04,75.09,76.01,71.89,73.89,292700,21724194.0,-2.58,SAB
2022-08-05,72.73,75.89,72.53,72.93,219700,16152344.000000002,-1.3,SAB
2022-08-08,73.25,75.09,71.5,72.29,147600,10779597.0,-0.88,SAB
2022-08-09,73.49,73.49,71.97,71.97,138800,10094923.999999998,-0.44,SAB
2022-08-10,72.69,72.69,71.42,72.69,135400,9799236.5,1.0,SAB
2022-08-11,73.01,73.77,71.89,72.69,198700,14473308.0,0.0,SAB
2022-08-12,72.49,72.89,72.13,72.69,109400,7936970.0,0.0,SAB
2022-08-15,72.69,74.69,72.33,74.29,242900,17853150.0,2.2,SAB
2022-08-16,74.85,75.29,74.33,75.09,192800,14438791.999999998,1.08,SAB
2022-08-17,75.09,75.37,73.49,75.29,200800,15021848.0,0.27,SAB
2022-08-18,75.25,79.04,74.33,77.29,330000,25237575.000000004,2.66,SAB
2022-08-19,76.33,78.33,76.33,77.89,104300,8054046.0,0.78,SAB
2022-08-22,78.05,78.05,76.77,77.49,87800,6812402.0,-0.51,SAB
2022-08-23,77.29,77.89,75.89,75.89,89400,6860556.0,-2.06,SAB
2022-08-24,75.89,76.81,74.49,74.69,123100,9290357.0,-1.58,SAB
2022-08-25,74.73,77.01,74.61,74.89,61400,4624034.0,0.27,SAB
2022-08-26,74.81,75.29,73.61,75.09,91500,6835050.000000002,0.27,SAB
2022-08-29,73.29,75.85,73.29,75.09,106300,7906593.999999999,0.0,SAB
2022-08-30,75.29,75.49,74.61,75.05,57400,4311314.0,-0.05,SAB
2022-08-31,75.01,75.25,74.09,75.05,126000,9431100.0,0.0,SAB
2022-09-05,75.05,75.13,74.33,75.09,105900,7931910.000000001,0.05,SAB
2022-09-06,75.09,76.17,75.01,75.33,103500,7803899.999999999,0.32,SAB
2022-09-07,75.33,75.49,74.01,75.09,128400,9627431.999999998,-0.32,SAB
2022-09-08,75.49,77.13,75.09,76.57,168200,12794973.999999998,1.97,SAB
2022-09-09,76.89,78.09,76.57,77.41,226800,17518032.000000004,1.1,SAB
2022-09-12,77.41,79.0,77.41,77.89,228226,17785081.615,0.62,SAB
2022-09-13,77.89,78.57,76.29,76.29,164013,12671644.38,-2.05,SAB
2022-09-14,75.89,75.89,73.49,73.49,237755,17757920.95,-3.67,SAB
2022-09-15,73.69,75.09,73.09,74.01,200047,14797476.59,0.71,SAB
2022-09-16,75.45,75.45,73.09,74.01,189344,14106128.0,0.0,SAB
2022-09-19,74.01,74.89,73.85,74.01,147392,10935012.48,0.0,SAB
2022-09-20,74.29,75.69,74.21,74.89,82345,6156935.649999999,1.19,SAB
2022-09-21,74.09,75.69,73.97,75.09,46777,3494709.6700000004,0.27,SAB
2022-09-22,75.65,75.65,74.21,74.69,103014,7731200.699999999,-0.53,SAB
2022-09-23,75.09,75.09,74.17,74.69,140285,10487706.600000001,0.0,SAB
2022-09-26,74.29,75.09,73.49,73.89,130861,9708577.59,-1.07,SAB
2022-09-27,74.45,74.45,73.09,74.01,90826,6721124.0,0.16,SAB
2022-09-28,73.49,73.81,69.9,73.09,78870,5723793.075,-1.24,SAB
2022-09-29,74.13,74.13,72.09,73.01,63454,4653716.36,-0.11,SAB
2022-09-30,71.1,74.49,71.1,73.89,95366,6927863.069999999,1.21,SAB
2022-10-03,72.29,74.29,72.29,72.77,77541,5653514.31,-1.52,SAB
2022-10-04,72.77,75.45,72.77,75.09,206502,15285278.040000003,3.19,SAB
2022-10-05,75.73,76.29,74.73,75.49,265145,20034356.2,0.53,SAB
2022-10-06,73.97,74.49,73.89,74.21,54259,4022762.2599999993,-1.7,SAB
2022-10-07,73.09,74.69,73.09,74.69,178228,13169266.92,0.65,SAB
2022-10-10,74.29,74.33,72.37,73.69,211582,15587245.94,-1.34,SAB
2022-10-11,73.29,74.09,72.73,73.29,158429,11620767.150000002,-0.54,SAB
2022-10-12,74.89,74.89,73.29,73.29,60251,4463996.59,0.0,SAB
2022-10-13,73.29,75.89,72.49,75.89,195652,14554552.28,3.55,SAB
2022-10-14,77.09,77.09,73.49,75.25,99304,7520291.920000001,-0.84,SAB
2022-10-17,74.09,75.81,73.33,73.93,66729,4957297.41,-1.75,SAB
2022-10-18,75.65,75.81,74.01,75.81,180310,13580949.200000001,2.54,SAB
2022-10-19,75.89,76.25,75.29,76.25,114130,8664749.6,0.58,SAB
2022-10-20,75.89,76.65,75.57,76.41,114473,8714829.49,0.21,SAB
2022-10-21,76.49,77.89,75.65,77.09,177745,13647261.1,0.89,SAB
2022-10-24,78.29,81.08,72.29,72.29,280026,21278475.675000004,-6.23,SAB
2022-10-25,73.33,76.89,73.29,75.01,252280,18827656.4,3.76,SAB
2022-10-26,77.33,77.33,74.33,74.33,150651,11423865.33,-0.91,SAB
2022-10-27,74.37,75.45,73.29,75.05,222221,16564353.340000002,0.97,SAB
2022-10-28,75.89,76.13,74.33,74.33,85974,6462665.579999999,-0.96,SAB
2022-10-31,75.29,75.29,72.89,74.01,105734,7863437.58,-0.43,SAB
2022-11-01,74.01,74.65,73.17,73.33,170840,12606283.600000001,-0.92,SAB
2022-11-02,73.33,73.33,71.93,73.29,165031,12042312.07,-0.05,SAB
2022-11-03,73.09,73.09,72.13,72.69,63244,4601001.0,-0.82,SAB
2022-11-04,72.69,73.89,71.5,72.69,117653,8552490.702499999,0.0,SAB
2022-11-07,72.73,73.49,72.33,73.49,196949,14379246.49,1.1,SAB
2022-11-08,73.49,73.57,73.01,73.09,169247,12404112.629999999,-0.54,SAB
2022-11-09,73.13,74.21,73.13,73.69,145633,10709850.819999998,0.82,SAB
2022-11-10,74.09,74.29,73.09,73.69,167769,12379674.509999998,0.0,SAB
2022-11-11,75.09,76.65,74.21,75.01,162200,12203928.0,1.79,SAB
2022-11-14,75.01,78.25,72.69,77.89,240201,18245667.959999997,3.84,SAB
2022-11-15,77.85,77.85,74.49,74.49,159162,12123369.540000001,-4.37,SAB
2022-11-16,72.69,74.29,72.21,72.21,271461,19775933.849999998,-3.06,SAB
2022-11-17,73.05,77.25,71.7,73.09,282635,20850690.5375,1.22,SAB
2022-11-18,74.05,74.09,71.3,71.58,295493,21498593.215,-2.07,SAB
2022-11-21,72.69,73.49,71.89,72.93,73479,5345597.25,1.89,SAB
2022-11-22,72.17,73.89,71.93,72.37,103209,7491941.3100000005,-0.77,SAB
2022-11-23,72.21,73.09,72.21,72.69,54115,3926043.25,0.44,SAB
2022-11-24,73.09,73.09,71.89,72.09,152677,11075189.579999998,-0.83,SAB
2022-11-25,72.09,72.77,71.85,71.89,144610,10433611.5,-0.28,SAB
2022-11-28,66.86,71.89,66.86,70.74,297834,20576606.475,-1.6,SAB
2022-11-29,70.78,71.85,69.62,70.3,310923,21962823.4125,-0.62,SAB
2022-11-30,71.81,72.17,70.34,71.89,288494,20642466.935000002,2.26,SAB
2022-12-01,71.5,72.09,69.9,70.06,378063,26799940.9125,-2.55,SAB
2022-12-02,70.1,72.21,70.1,70.7,307668,21775971.87,0.91,SAB
2022-12-05,70.74,72.29,70.74,71.78,167428,11952266.349999998,1.53,SAB
2022-12-06,71.74,71.89,71.06,71.3,250701,17924494.747500002,-0.67,SAB
2022-12-07,70.54,71.85,70.5,71.5,214300,15236194.25,0.28,SAB
2022-12-08,71.85,71.89,70.7,71.1,188346,13445079.209999999,-0.56,SAB
2022-12-09,71.62,71.62,70.7,71.1,217859,15524632.339999998,0.0,SAB
2022-12-12,71.1,71.85,71.1,71.22,236167,16842840.022499997,0.17,SAB
2022-12-13,71.22,71.7,71.1,71.1,362046,25806638.88,-0.17,SAB
2022-12-14,71.66,71.78,70.82,71.5,252382,18030170.08,0.56,SAB
2022-12-15,71.54,71.81,71.26,71.5,139733,9994752.1575,0.0,SAB
2022-12-16,71.5,71.5,70.74,70.74,426041,30300035.92,-1.06,SAB
2022-12-19,70.78,71.3,69.9,69.9,162297,11437069.59,-1.19,SAB
2022-12-20,70.06,71.72,69.7,70.1,306574,21581276.730000004,0.29,SAB
2022-12-21,69.9,71.48,69.9,70.91,173011,12205493.522499999,1.16,SAB
2022-12-22,71.03,72.09,71.03,71.03,123350,8794238.25,0.17,SAB
2022-12-23,71.68,71.72,70.91,70.91,75318,5370549.99,-0.17,SAB
2022-12-26,71.32,71.68,70.1,70.1,220909,15640357.2,-1.14,SAB
2022-12-27,71.03,71.48,69.49,69.49,138580,9752221.05,-0.87,SAB
2022-12-28,69.62,71.52,69.53,71.52,157082,11081742.395,2.92,SAB
2022-12-29,70.3,71.2,70.06,70.06,103504,7287199.12,-2.04,SAB
2022-12-30,70.51,71.28,67.63,67.63,167351,11591148.637500001,-3.47,SAB
2023-01-03,69.33,70.3,68.16,68.48,121713,8406412.6275,1.26,SAB
2023-01-04,68.56,70.51,68.48,69.49,116979,8101965.540000001,1.47,SAB
2023-01-05,69.7,74.36,69.49,70.59,255431,18144541.085,1.58,SAB
2023-01-06,71.8,73.99,70.59,73.22,130314,9434733.600000001,3.73,SAB
2023-01-09,72.74,73.75,71.24,72.78,47064,3418140.6599999997,-0.6,SAB
2023-01-10,72.82,73.02,71.36,71.36,101469,7319973.66,-1.95,SAB
2023-01-11,72.94,73.71,72.94,73.34,155165,11363120.862499999,2.77,SAB
2023-01-12,73.75,73.75,72.53,72.86,30404,2226256.8899999997,-0.65,SAB
2023-01-13,72.86,75.53,72.86,75.33,218533,16203129.284999998,3.39,SAB
2023-01-16,76.18,76.95,75.41,76.38,105654,8054004.419999999,1.39,SAB
2023-01-17,76.18,76.38,73.87,75.77,88786,6707782.3,-0.8,SAB
2023-01-18,77.8,77.8,75.77,75.77,75333,5784444.404999999,0.0,SAB
2023-01-19,76.99,78.21,75.25,75.25,201867,15427685.475,-0.69,SAB
2023-01-27,75.29,79.02,75.29,78.25,133901,10305355.7125,3.99,SAB
2023-01-30,78.25,78.25,76.79,76.99,178084,13813975.88,-1.61,SAB
2023-01-31,75.77,77.31,75.57,76.58,55652,4246664.989999999,-0.53,SAB
2023-02-01,76.58,77.19,75.61,75.77,170831,13032269.9125,-1.06,SAB
2023-02-02,76.99,77.6,75.41,75.98,88754,6789237.2299999995,0.28,SAB
2023-02-03,75.29,78.12,75.29,78.12,105498,8092224.090000002,2.82,SAB
2023-02-06,77.19,79.18,77.03,79.18,79187,6188068.115000001,1.36,SAB
2023-02-07,77.8,79.83,77.48,77.48,28984,2265027.14,-2.15,SAB
2023-02-08,76.58,80.43,76.58,79.91,110180,8635357.5,3.14,SAB
2023-02-09,79.95,80.64,77.8,78.53,50063,3966491.4899999993,-1.73,SAB
2023-02-10,79.42,79.42,76.67,76.75,70941,5538009.165,-2.27,SAB
2023-02-13,76.58,77.76,75.53,77.76,88082,6774166.415,1.32,SAB
2023-02-14,78.17,78.17,75.81,76.18,51574,3975452.8550000004,-2.03,SAB
2023-02-15,76.22,77.6,76.18,76.58,77155,5913544.975,0.53,SAB
2023-02-16,76.22,77.19,76.18,76.87,27770,2127598.5500000003,0.38,SAB
2023-02-17,76.87,76.99,75.61,75.81,45409,3465614.8800000004,-1.38,SAB
2023-02-20,77.4,78.17,76.38,77.07,69972,5405686.859999999,1.66,SAB
2023-02-21,76.02,77.31,76.02,77.19,84600,6483320.999999999,0.16,SAB
2023-02-22,77.4,77.4,75.77,75.77,82202,6295440.17,-1.84,SAB
2023-02-23,76.58,76.63,74.96,75.81,78070,5932929.649999999,0.05,SAB
2023-02-24,75.81,76.83,74.96,76.58,98821,7514842.944999998,1.02,SAB
2023-02-27,76.99,76.99,75.0,75.09,57696,4385905.68,-1.95,SAB
2023-02-28,76.99,77.11,75.17,76.18,96998,7407009.774999999,1.45,SAB
2023-03-01,75.37,78.0,75.21,78.0,41440,3176168.8,2.39,SAB
2023-03-02,76.82,77.39,76.21,76.62,38337,2942748.1199999996,-1.77,SAB
2023-03-03,77.11,77.11,75.44,76.17,92460,7069260.449999999,-0.59,SAB
2023-03-06,78.17,78.17,75.36,75.36,76418,5866227.7700000005,-1.06,SAB
2023-03-07,75.76,76.99,75.44,76.13,122740,9338059.2,1.02,SAB
2023-03-08,75.11,75.97,75.11,75.97,97479,7363563.659999999,-0.21,SAB
2023-03-09,75.97,76.21,75.93,75.97,216789,16480299.780000003,0.0,SAB
2023-03-10,75.23,76.21,75.23,75.6,266761,20158461.8675,-0.49,SAB
2023-03-13,76.09,76.17,75.76,76.17,353629,26892601.3775,0.75,SAB
2023-03-14,76.46,77.39,76.17,77.39,261500,20096928.749999996,1.6,SAB
2023-03-15,77.64,78.0,77.03,77.19,233815,18112478.975,-0.26,SAB
2023-03-16,77.35,79.84,76.17,77.8,308163,23971999.770000003,0.79,SAB
2023-03-17,77.8,78.21,77.07,78.21,407112,31682473.619999997,0.53,SAB
2023-03-20,77.43,78.29,75.8,76.99,42572,3283471.9300000006,-1.56,SAB
2023-03-21,76.99,77.39,75.72,75.76,141737,10837919.705,-1.6,SAB
2023-03-22,75.56,76.94,74.74,76.37,181701,13791560.1525,0.81,SAB
2023-03-23,76.37,76.66,75.03,76.58,86560,6592409.6,0.27,SAB
2023-03-24,75.36,76.66,75.36,76.5,130729,9931482.129999999,-0.1,SAB
2023-03-27,75.8,76.58,75.6,75.76,58488,4441286.28,-0.97,SAB
2023-03-28,75.76,75.97,75.44,75.76,59861,4533423.1825,0.0,SAB
2023-03-29,76.09,76.09,74.99,75.52,60107,4548446.9575,-0.32,SAB
2023-03-30,75.89,75.89,75.11,75.36,70120,5298442.5,-0.21,SAB
2023-03-31,75.36,75.68,74.74,75.23,66534,5006849.835000001,-0.17,SAB
2023-04-03,74.95,75.15,73.73,73.73,94103,7000322.170000002,-1.99,SAB
2023-04-04,73.81,73.97,72.42,72.5,165102,12081338.85,-1.67,SAB
2023-04-05,72.55,72.55,71.49,71.89,167152,12055002.239999998,-0.84,SAB
2023-04-06,72.71,72.71,71.89,72.06,147454,10667190.995000001,0.24,SAB
2023-04-07,72.1,72.46,71.73,72.1,65541,4725342.2475,0.06,SAB
2023-04-10,72.34,72.34,71.69,71.93,193779,13966621.425,-0.24,SAB
2023-04-11,71.61,71.77,71.28,71.28,131496,9399991.56,-0.9,SAB
2023-04-12,70.96,70.96,69.53,69.65,336200,23626455.000000004,-2.29,SAB
2023-04-13,69.86,70.35,68.63,69.04,186647,12966367.09,-0.88,SAB
2023-04-14,69.04,69.25,68.02,68.02,276997,18997146.752499998,-1.48,SAB
2023-04-17,67.86,68.02,66.8,66.8,233121,15705361.770000001,-1.79,SAB
2023-04-18,67.09,68.43,67.05,67.54,180040,12157651.100000001,1.11,SAB
2023-04-19,68.31,69.65,67.7,69.41,329471,22656896.992500003,2.77,SAB
2023-04-20,69.94,70.63,69.45,69.45,246631,17231491.3925,0.06,SAB
2023-04-21,70.26,70.3,69.45,69.45,170200,11891023.0,0.0,SAB
2023-04-24,69.45,69.73,69.45,69.69,126828,8824692.24,0.35,SAB
2023-04-25,69.69,69.73,68.84,69.65,197810,13743344.275,-0.06,SAB
2023-04-26,69.65,69.86,69.57,69.65,177595,12375263.5875,0.0,SAB
2023-04-27,69.65,70.88,69.04,70.88,154852,10857060.85,1.77,SAB
2023-04-28,71.0,71.2,70.06,70.06,75525,5330554.5,-1.16,SAB
2023-05-04,70.06,70.06,67.66,67.86,108279,7461505.89,-3.14,SAB
2023-05-05,67.94,68.23,67.33,67.41,110357,7474203.717499999,-0.66,SAB
2023-05-08,67.62,67.94,67.54,67.82,68018,4606859.140000001,0.61,SAB
2023-05-09,68.02,68.02,67.21,67.25,79636,5385384.5,-0.84,SAB
2023-05-10,67.25,67.54,67.25,67.29,101416,6828592.820000001,0.06,SAB
2023-05-11,67.33,68.84,66.8,67.01,164530,11104952.350000001,-0.42,SAB
2023-05-12,67.37,67.49,66.35,66.76,149936,10044587.48,-0.37,SAB
2023-05-15,67.09,67.45,66.8,66.84,119316,7999541.220000002,0.12,SAB
2023-05-16,67.21,67.21,66.31,66.39,73688,4920884.64,-0.67,SAB
2023-05-17,66.39,66.39,66.03,66.19,103382,6849057.5,-0.3,SAB
2023-05-18,66.19,66.39,65.82,66.11,180313,11923647.907499999,-0.12,SAB
2023-05-19,66.11,66.11,65.21,65.46,76255,5011669.2375,-0.98,SAB
2023-05-22,65.46,65.91,65.25,65.46,66710,4370839.2,0.0,SAB
2023-05-23,65.78,65.91,64.44,64.77,145123,9465647.674999999,-1.05,SAB
2023-05-24,65.01,65.13,64.56,64.56,116581,7556197.515,-0.32,SAB
2023-05-25,64.56,64.68,63.54,64.36,98068,6304301.38,-0.31,SAB
2023-05-26,64.36,64.36,63.14,63.34,71131,4538157.800000001,-1.58,SAB
2023-05-29,63.38,64.11,63.22,63.26,91386,5802325.6049999995,-0.13,SAB
2023-05-30,63.3,63.67,63.26,63.54,145827,9251629.4475,0.44,SAB
2023-05-31,63.54,64.56,63.54,64.36,158142,10121088.0,1.29,SAB
2023-06-01,63.71,64.77,63.71,64.44,126346,8106043.495,0.12,SAB
2023-06-02,64.97,64.97,64.19,64.36,138837,8971994.0325,-0.12,SAB
2023-06-05,65.17,65.29,64.81,64.93,113557,7386882.8500000015,0.89,SAB
2023-06-06,65.13,65.21,64.89,65.17,126962,8265226.199999999,0.37,SAB
2023-06-07,65.21,65.29,65.01,65.09,205261,13372754.15,-0.12,SAB
2023-06-08,65.25,65.25,64.97,65.09,158445,10321107.3,0.0,SAB
2023-06-09,65.59,65.59,64.97,64.97,27596,1801466.8800000001,-0.18,SAB
2023-06-12,65.01,66.7,65.01,66.61,109454,7205630.455000001,2.52,SAB
2023-06-13,66.65,66.7,66.04,66.53,84729,5632783.920000002,-0.12,SAB
2023-06-14,66.53,67.23,66.04,66.61,203504,13553875.160000002,0.12,SAB
2023-06-15,66.94,66.94,65.38,65.38,108826,7199928.159999999,-1.85,SAB
2023-06-16,66.2,66.2,63.74,63.74,235092,15273927.24,-2.51,SAB
2023-06-19,64.56,64.56,64.11,64.48,129833,8364815.607500001,1.16,SAB
2023-06-20,64.48,64.48,63.82,63.86,98003,6287872.4799999995,-0.96,SAB
2023-06-21,63.86,64.06,63.49,63.74,136951,8735761.9125,-0.19,SAB
2023-06-22,64.15,64.15,63.65,63.65,146129,9337643.100000001,-0.14,SAB
2023-06-23,63.65,64.35,63.49,64.35,198714,12709747.44,1.1,SAB
2023-06-26,64.93,64.93,64.15,64.15,140069,9040053.260000002,-0.31,SAB
2023-06-27,63.98,64.56,63.49,63.49,194770,12441907.6,-1.03,SAB
2023-06-28,63.9,63.9,63.57,63.61,84963,5415966.4350000005,0.19,SAB
2023-06-29,63.82,63.82,63.32,63.32,179854,11433318.78,-0.46,SAB
2023-06-30,63.49,63.49,63.12,63.16,152764,9672252.66,-0.25,SAB
2023-07-03,63.32,63.65,63.12,63.2,78380,4963217.550000001,0.06,SAB
2023-07-04,63.2,63.45,63.08,63.16,99059,6262757.6275,-0.06,SAB
2023-07-05,63.24,63.65,63.16,63.24,80027,5067509.7075000005,0.13,SAB
2023-07-06,63.24,63.32,63.08,63.08,91589,5786593.02,-0.25,SAB
2023-07-07,63.16,63.49,62.05,62.09,203825,12779317.9375,-1.57,SAB
2023-07-10,62.13,62.21,61.68,61.8,198740,12312936.7,-0.47,SAB
2023-07-11,61.68,62.01,61.68,61.68,203662,12578674.275,-0.19,SAB
2023-07-12,61.68,62.5,61.68,62.09,99205,6149469.9375,0.66,SAB
2023-07-13,62.17,63.32,62.17,63.12,206883,12970529.685000002,1.66,SAB
2023-07-14,63.16,63.24,62.95,63.24,119440,7542337.400000001,0.19,SAB
2023-07-17,63.45,63.78,62.91,63.12,121321,7681439.114999999,-0.19,SAB
2023-07-18,63.24,63.41,62.75,62.95,123270,7776796.125000001,-0.27,SAB
2023-07-19,62.95,63.16,62.83,62.83,151271,9521374.917499999,-0.19,SAB
2023-07-20,62.83,63.28,62.79,62.99,111083,6995174.2175,0.25,SAB
2023-07-21,62.95,62.99,62.67,62.95,122520,7705282.8,-0.06,SAB
2023-07-24,63.04,63.94,63.04,63.74,232461,14747325.84,1.25,SAB
2023-07-25,64.06,65.01,63.82,64.97,379903,24490446.895,1.93,SAB
2023-07-26,64.93,66.53,64.93,66.45,199814,13129777.940000001,2.28,SAB
2023-07-27,66.2,66.41,65.59,65.87,151733,10017033.327500002,-0.87,SAB
2023-07-28,65.79,65.87,64.56,64.56,324848,21178465.360000003,-1.99,SAB
2023-07-31,64.52,65.67,64.39,64.48,275767,17860049.755,-0.12,SAB
2023-08-01,65.42,65.79,64.97,65.13,132722,8670396.455,1.01,SAB
2023-08-02,65.5,65.5,64.85,65.34,122483,7997833.6925,0.32,SAB
2023-08-03,65.63,66.41,65.38,66.41,280516,18502134.07,1.64,SAB
2023-08-04,66.82,66.82,65.59,66.0,246191,16324309.732500002,-0.62,SAB
2023-08-07,65.87,66.7,65.63,66.2,285605,18878490.5,0.3,SAB
2023-08-08,66.74,66.74,66.04,66.45,168973,11235437.202499999,0.38,SAB
2023-08-09,66.45,66.49,65.91,66.2,127854,8471925.675,-0.38,SAB
2023-08-10,66.33,66.33,65.79,66.04,181110,11975445.975,-0.24,SAB
2023-08-11,65.79,66.04,65.17,65.59,187621,12316849.597500002,-0.68,SAB
2023-08-14,65.38,65.63,64.97,64.97,163400,10659807.5,-0.95,SAB
2023-08-15,64.97,64.97,64.43,64.68,147896,9578114.700000001,-0.45,SAB
2023-08-16,65.38,65.59,64.56,64.68,218632,14222558.180000002,0.0,SAB
2023-08-17,64.68,64.68,63.94,64.02,325963,20969199.79,-1.02,SAB
2023-08-18,63.94,65.17,62.79,63.16,305826,19500994.89,-1.34,SAB
2023-08-21,63.53,63.53,62.5,62.79,208436,13149706.15,-0.59,SAB
2023-08-22,62.79,63.08,61.68,61.68,391792,24411580.040000003,-1.77,SAB
2023-08-23,62.71,62.83,61.68,61.72,353811,22019427.585,0.06,SAB
2023-08-24,63.69,63.74,62.99,63.12,609870,38656609.95,2.27,SAB
2023-08-25,63.86,65.05,63.61,64.23,431279,27682720.8125,1.76,SAB
2023-08-28,64.97,64.97,64.11,64.27,287470,18564812.599999998,0.06,SAB
2023-08-29,64.35,65.5,64.11,65.01,275818,17857146.865,1.15,SAB
2023-08-30,65.59,66.12,65.26,65.71,280090,18393510.3,1.08,SAB
2023-08-31,65.79,66.0,64.97,64.97,295944,19364355.78,-1.13,SAB
2023-09-05,65.38,65.96,65.17,65.3,336249,22008337.6725,0.51,SAB
2023-09-06,65.09,65.79,65.09,65.38,239685,15660418.687500002,0.12,SAB
2023-09-07,65.54,66.2,65.5,66.0,235834,15520235.540000001,0.95,SAB
2023-09-08,66.12,66.53,65.79,66.04,286244,18926453.28,0.06,SAB
2023-09-11,66.45,69.86,66.45,68.87,846090,57455856.675,4.29,SAB
2023-09-12,69.86,70.11,69.0,69.45,483829,33676917.545,0.84,SAB
2023-09-13,69.53,69.82,68.46,68.59,686293,47422846.3,-1.24,SAB
2023-09-14,72.37,72.37,69.16,70.07,1163769,82618870.7325,2.16,SAB
2023-09-15,70.73,70.73,68.34,68.34,512171,35613810.485,-2.47,SAB
2023-09-18,68.34,68.34,66.12,66.45,484644,32622599.25,-2.77,SAB
2023-09-19,66.37,67.27,64.56,64.97,666746,43866886.20499999,-2.23,SAB
2023-09-20,65.05,66.61,64.97,66.2,523433,34393473.8475,1.89,SAB
2023-09-21,66.28,67.27,65.79,65.79,481004,31882147.630000006,-0.62,SAB
2023-09-22,64.97,65.3,63.49,64.64,464405,30000562.999999996,-1.75,SAB
2023-09-25,64.72,65.3,62.5,62.5,227565,14508406.575,-3.31,SAB
2023-09-26,62.5,62.99,61.68,61.93,414487,25812177.925,-0.91,SAB
2023-09-27,61.93,62.17,60.77,60.94,510277,31357797.3425,-1.6,SAB
2023-09-28,61.02,61.27,59.54,59.54,452919,27330264.7575,-2.3,SAB
2023-09-29,60.03,60.28,59.54,59.62,361434,21638149.995,0.13,SAB
2023-10-02,60.28,60.28,59.71,60.03,218669,13136540.175,0.69,SAB
2023-10-03,60.2,60.2,57.81,57.81,608829,35923955.145,-3.7,SAB
2023-10-04,57.57,57.73,56.99,57.57,336122,19315250.73,-0.42,SAB
2023-10-05,57.73,58.39,57.16,57.16,185500,10686655.0,-0.71,SAB
2023-10-06,57.16,57.57,56.17,57.24,321281,18324261.834999997,0.14,SAB
2023-10-09,57.32,57.4,56.58,56.58,439058,25013134.259999998,-1.15,SAB
2023-10-10,56.74,57.4,55.92,56.58,596943,33822790.379999995,0.0,SAB
2023-10-11,56.58,56.66,55.76,55.92,533399,29993025.770000003,-1.17,SAB
2023-10-12,56.25,56.66,56.09,56.66,526803,29719591.245,1.32,SAB
2023-10-13,56.5,57.9,56.09,57.65,606209,34575130.315000005,1.75,SAB
2023-10-16,57.65,59.05,57.65,58.31,665224,38692753.96,1.14,SAB
2023-10-17,58.8,58.88,57.48,57.48,353145,20538913.2,-1.42,SAB
2023-10-18,57.48,57.48,55.51,56.17,511837,29000684.419999998,-2.28,SAB
2023-10-19,56.17,56.58,55.76,56.17,289806,16278403.020000001,0.0,SAB
2023-10-20,56.25,57.57,55.92,57.57,209811,11923034.602500001,2.49,SAB
2023-10-23,57.57,57.57,55.76,55.76,315753,17892143.745,-3.14,SAB
2023-10-24,55.68,57.4,55.68,56.83,175642,9905769.694999998,1.92,SAB
2023-10-25,56.74,57.32,56.33,56.91,223692,12711297.899999999,0.14,SAB
2023-10-26,55.92,56.33,54.28,54.44,390174,21554187.195,-4.34,SAB
2023-10-27,54.2,54.2,51.07,51.89,998568,52764333.120000005,-4.68,SAB
2023-10-30,51.89,51.89,50.0,50.0,380510,19385081.95,-3.64,SAB
2023-10-31,50.08,50.17,46.63,46.63,842881,40776475.5775,-6.74,SAB
2023-11-01,46.88,47.53,45.15,47.21,737226,34422925.005,1.24,SAB
2023-11-02,47.62,50.49,47.62,50.49,720414,35339908.77,6.95,SAB
2023-11-03,50.49,53.21,50.49,52.55,746541,38584971.585,4.08,SAB
2023-11-06,53.04,54.44,52.55,54.44,572517,30696930.247499995,3.6,SAB
2023-11-07,54.52,54.94,53.37,53.54,442456,23933551.18,-1.65,SAB
2023-11-08,53.87,53.87,51.48,53.54,925486,49226600.339999996,0.0,SAB
2023-11-09,53.87,54.11,52.3,52.55,1036129,55129833.7675,-1.85,SAB
2023-11-10,52.47,52.47,51.23,51.32,741388,38457649.029999994,-2.34,SAB
2023-11-13,51.32,52.22,50.25,50.41,574611,29333891.549999997,-1.77,SAB
2023-11-14,50.82,52.06,50.74,50.99,735377,37616371.9925,1.15,SAB
2023-11-15,51.97,53.04,51.89,51.97,1324511,69162653.1425,1.92,SAB
2023-11-16,52.39,53.13,51.97,52.8,741541,38984664.222500004,1.6,SAB
2023-11-17,52.88,53.78,52.14,52.39,979081,51693029.0975,-0.78,SAB
2023-11-20,51.56,52.3,51.4,51.81,659933,34163081.5775,-1.11,SAB
2023-11-21,51.97,52.47,51.73,51.89,564067,29339945.005,0.15,SAB
2023-11-22,51.89,52.55,51.89,52.22,475292,24780536.65,0.64,SAB
2023-11-23,52.3,52.55,49.67,49.67,618168,31555930.98,-4.88,SAB
2023-11-24,49.75,51.81,49.75,51.81,765112,38852387.36,4.31,SAB
2023-11-27,51.4,52.96,51.32,52.88,946921,49372460.94,2.07,SAB
2023-11-28,53.04,53.37,52.14,53.37,497673,26366715.540000003,0.93,SAB
2023-11-29,53.37,54.94,52.8,54.44,771466,41572374.075,2.0,SAB
2023-11-30,54.11,54.61,53.46,53.46,550389,29671470.990000002,-1.8,SAB
2023-12-01,53.46,53.62,52.72,53.46,288446,15378498.490000002,0.0,SAB
2023-12-04,53.46,54.2,52.8,53.21,552915,29535337.0125,-0.47,SAB
2023-12-05,53.87,53.87,52.63,52.63,402334,21424285.5,-1.09,SAB
2023-12-06,52.63,53.7,52.63,53.62,288994,15358586.13,1.88,SAB
2023-12-07,54.2,54.2,53.46,53.95,627406,33850122.215,0.62,SAB
2023-12-08,54.28,54.28,53.54,53.95,556866,30077724.825000003,0.0,SAB
2023-12-11,54.03,54.36,53.54,53.87,384307,20733362.650000002,-0.15,SAB
2023-12-12,53.87,54.2,53.37,53.46,361335,19412722.875,-0.76,SAB
2023-12-13,53.62,54.11,52.63,52.63,747146,39783656.635,-1.55,SAB
2023-12-14,52.96,53.37,51.81,51.81,427966,22462865.424999997,-1.56,SAB
2023-12-15,51.89,52.3,51.65,51.65,845260,43845749.35,-0.31,SAB
2023-12-18,51.73,51.73,50.41,50.58,592149,30266215.7625,-2.07,SAB
2023-12-19,50.91,51.4,50.58,51.15,528498,26958682.98,1.13,SAB
2023-12-20,51.15,51.56,50.91,50.99,565769,28940498.7725,-0.31,SAB
2023-12-21,50.58,51.15,50.58,50.99,445382,22636540.150000002,0.0,SAB
2023-12-22,50.99,51.07,50.58,50.58,640727,32552135.234999996,-0.8,SAB
2023-12-25,50.49,51.89,50.49,50.99,547509,27903796.185000002,0.81,SAB
2023-12-26,51.23,51.81,51.23,51.56,358033,18423483.0975,1.12,SAB
2023-12-27,51.73,52.06,51.07,51.07,647201,33319525.482499998,-0.95,SAB
2023-12-28,51.48,51.89,51.15,51.15,868844,44673786.370000005,0.16,SAB
2023-12-29,51.81,52.22,51.56,51.81,1569131,81359442.35000001,1.29,SAB
2024-01-02,52.55,52.88,52.06,52.22,771225,40433398.6875,0.79,SAB
2024-01-03,52.39,52.39,51.97,52.22,558138,29158524.465,0.0,SAB
2024-01-04,52.39,52.73,52.39,52.56,774491,40674331.0925,0.65,SAB
2024-01-05,52.56,52.56,51.88,52.14,709246,37082927.11,-0.8,SAB
2024-01-08,52.14,52.47,52.14,52.3,655600,34263295.0,0.31,SAB
2024-01-09,52.22,52.47,51.8,51.88,559039,29121739.1075,-0.8,SAB
2024-01-10,51.88,51.88,51.04,51.21,822458,42358643.145,-1.29,SAB
2024-01-11,51.21,52.05,51.21,51.72,489824,25249202.64,1.0,SAB
2024-01-12,51.72,51.72,50.96,51.46,498278,25643877.270000003,-0.5,SAB
2024-01-15,51.38,51.8,50.87,50.87,443433,22717072.590000004,-1.15,SAB
2024-01-16,50.96,51.04,50.62,50.87,266902,13577971.995000001,0.0,SAB
2024-01-17,50.87,51.04,50.7,50.87,470452,23931893.240000002,0.0,SAB
2024-01-18,51.13,51.13,50.87,50.96,446740,22793791.650000002,0.18,SAB
2024-01-19,52.05,52.05,51.21,51.72,715634,37039426.755,1.49,SAB
2024-01-22,51.88,51.88,51.21,51.29,360503,18589337.195,-0.83,SAB
2024-01-23,51.29,51.38,50.79,50.79,346852,17711130.25,-0.97,SAB
2024-01-24,50.79,50.96,50.62,50.79,472781,24012546.99,0.0,SAB
2024-01-25,50.79,50.87,49.53,49.53,1395775,70039989.5,-2.48,SAB
2024-01-26,49.69,49.78,47.92,48.26,2068422,101171691.07499999,-2.56,SAB
2024-01-29,48.26,49.69,48.26,48.77,702548,34245702.26,1.06,SAB
2024-01-30,48.85,48.85,48.18,48.18,733465,35584054.475,-1.21,SAB
2024-01-31,48.26,48.77,47.42,47.42,1098018,52669178.415,-1.58,SAB
2024-02-01,47.5,48.6,47.5,48.43,592985,28467727.3875,2.13,SAB
2024-02-02,48.51,48.77,48.01,48.01,544853,26330021.224999998,-0.87,SAB
2024-02-05,48.18,48.35,47.92,48.01,883732,42520765.17999999,0.0,SAB
2024-02-06,48.01,48.35,47.84,48.26,671760,32321732.399999995,0.52,SAB
2024-02-07,48.26,48.77,48.09,48.68,569318,27583457.1,0.87,SAB
2024-02-15,48.77,49.53,48.77,49.19,865475,42464530.87500001,1.05,SAB
2024-02-16,49.27,49.44,48.68,48.85,1079912,52980482.72,-0.69,SAB
2024-02-19,48.85,48.94,48.18,48.77,1269141,61788129.585,-0.16,SAB
2024-02-20,49.1,50.2,48.85,49.36,1644045,81178831.9875,1.21,SAB
2024-02-21,49.69,49.69,48.77,48.94,1133039,55827664.1275,-0.85,SAB
2024-02-22,48.94,49.27,48.77,48.85,789630,38658310.725,-0.18,SAB
2024-02-23,48.85,49.02,47.92,48.01,1500691,72708478.95,-1.72,SAB
2024-02-26,48.18,48.35,47.5,47.67,810486,38842541.55,-0.71,SAB
2024-02-27,47.67,47.67,47.0,47.42,1760729,83528983.75999999,-0.52,SAB
2024-02-28,47.59,48.6,47.59,48.6,1091315,52486794.925,2.49,SAB
2024-02-29,48.85,49.86,48.77,49.27,2672516,131454380.75000001,1.38,SAB
2024-03-01,49.53,49.61,48.94,49.36,848894,41901407.839999996,0.18,SAB
2024-03-04,49.44,49.69,49.02,49.1,1253807,61828357.6875,-0.53,SAB
2024-03-05,49.19,49.61,48.77,49.61,1004691,49526242.845,1.04,SAB
2024-03-06,49.86,52.05,49.78,51.63,4282708,217690047.64,4.07,SAB
2024-03-07,51.63,52.47,50.79,51.04,2510848,129264732.15999998,-1.14,SAB
2024-03-08,51.29,51.46,50.11,50.54,1826294,92867049.9,-0.98,SAB
2024-03-11,50.54,50.96,49.69,49.95,2347402,118039109.57,-1.17,SAB
2024-03-12,49.95,50.54,49.69,49.78,1291139,64544038.61,-0.34,SAB
2024-03-13,49.95,50.2,49.36,50.2,1487461,74265209.07749999,0.84,SAB
2024-03-14,50.45,50.54,49.44,49.44,1459529,72929015.3075,-1.51,SAB
2024-03-15,49.44,49.53,48.35,48.85,2038776,99986671.97999999,-1.19,SAB
2024-03-18,48.94,49.36,47.25,47.76,1834550,88659215.125,-2.23,SAB
2024-03-19,48.26,48.35,47.67,47.92,654999,31472701.95,0.34,SAB
2024-03-20,48.01,48.09,47.5,47.92,740367,35448771.95999999,0.0,SAB
2024-03-21,48.35,48.51,48.09,48.18,738922,35677001.464999996,0.54,SAB
2024-03-22,48.43,48.51,48.09,48.26,699223,33788203.4175,0.17,SAB
2024-03-25,48.26,48.6,47.84,48.01,1086958,52366919.044999994,-0.52,SAB
2024-03-26,48.01,48.18,47.67,47.92,911011,43678422.395,-0.19,SAB
2024-03-27,48.01,48.68,47.92,48.43,599038,28909573.880000003,1.06,SAB
2024-03-28,48.43,48.43,47.92,48.18,1075768,51895048.32,-0.52,SAB
2024-03-29,48.35,48.35,47.76,47.76,619285,29759740.675,-0.87,SAB
2024-04-01,47.76,48.09,47.67,47.84,601752,28787815.679999996,0.17,SAB
2024-04-02,47.92,47.92,47.42,47.5,1027947,49022792.43,-0.71,SAB
2024-04-03,47.5,47.76,47.17,47.17,1442526,68375732.4,-0.69,SAB
2024-04-04,47.34,47.67,47.34,47.59,992434,47125728.49000001,0.89,SAB
2024-04-05,47.59,47.59,47.25,47.25,948368,44971610.56,-0.71,SAB
2024-04-08,47.34,47.34,46.58,46.58,1059929,49774265.839999996,-1.42,SAB
2024-04-09,46.66,46.75,46.24,46.32,1019501,47399150.2425,-0.56,SAB
2024-04-10,46.58,46.75,46.41,46.58,523727,24395203.66,0.56,SAB
2024-04-11,46.41,46.83,46.32,46.66,494541,23023356.255,0.17,SAB
2024-04-12,46.75,47.42,46.66,47.17,957696,45011712.0,1.09,SAB
2024-04-15,47.17,47.17,45.9,46.32,928473,43303980.72,-1.8,SAB
2024-04-16,46.32,46.32,44.64,46.16,1106910,50762892.6,-0.35,SAB
2024-04-17,46.16,46.24,45.48,45.48,365654,16761579.36,-1.47,SAB
2024-04-19,45.23,45.4,43.8,44.22,1186092,52973833.95,-2.77,SAB
2024-04-22,44.98,45.23,44.64,44.81,357262,16046422.73,1.33,SAB
2024-04-23,45.06,45.15,44.05,44.64,374165,16734529.624999998,-0.38,SAB
2024-04-24,44.89,45.31,44.72,45.15,467705,21054909.837500002,1.14,SAB
2024-04-25,45.15,46.75,45.15,45.82,1108298,50668613.815,1.48,SAB
2024-04-26,45.82,46.58,45.57,45.82,705831,32431169.8725,0.0,SAB
2024-05-02,45.99,47.76,45.9,47.67,1581939,74082203.36999999,4.04,SAB
2024-05-03,48.01,48.09,47.67,47.76,785771,37624679.90749999,0.19,SAB
2024-05-06,47.76,48.43,47.59,48.01,885971,42480094.5225,0.52,SAB
2024-05-07,48.01,48.77,47.59,48.6,914627,44123893.0475,1.23,SAB
2024-05-08,48.51,50.54,48.01,49.61,2245283,110394951.9025,2.08,SAB
2024-05-09,49.61,49.69,48.43,48.51,1041286,51085491.16,-2.22,SAB
2024-05-10,48.6,48.94,48.26,48.51,785226,38144316.01499999,0.0,SAB
2024-05-13,48.51,48.77,47.76,47.92,726625,35052390.0,-1.22,SAB
2024-05-14,48.01,48.43,47.92,48.09,479856,23087071.8,0.35,SAB
2024-05-15,48.18,48.85,48.18,48.51,897218,43452267.74,0.87,SAB
2024-05-16,48.6,48.94,48.43,48.43,770210,37432206.0,-0.16,SAB
2024-05-17,48.68,49.61,48.43,48.94,1435808,70232548.32,1.05,SAB
2024-05-20,48.94,49.53,48.68,48.68,669938,32798489.635,-0.53,SAB
2024-05-21,48.68,49.53,48.43,48.85,1172188,57287758.03,0.35,SAB
2024-05-22,49.1,49.36,48.43,48.43,928020,45315216.6,-0.86,SAB
2024-05-23,48.68,50.28,48.43,50.11,1913528,94480445.0,3.47,SAB
2024-05-24,50.11,50.11,48.68,48.85,1323587,65434832.3125,-2.51,SAB
2024-05-27,48.85,49.36,48.85,49.27,654768,32137650.360000003,0.86,SAB
2024-05-28,49.44,51.38,49.19,51.38,2527809,127268863.6275,4.28,SAB
2024-05-29,51.38,51.63,50.79,50.96,1469001,75198161.19000001,-0.82,SAB
2024-05-30,50.2,50.54,49.1,49.95,1668613,83343047.81750001,-1.98,SAB
2024-05-31,49.95,49.95,49.1,49.1,1492986,73940131.64999999,-1.7,SAB
2024-06-03,49.69,50.62,49.44,50.03,1129204,56398093.78,1.89,SAB
2024-06-04,50.28,51.97,50.11,51.72,2339781,119375626.62,3.38,SAB
2024-06-05,52.22,55.25,52.05,55.25,2901042,155764197.58499998,6.83,SAB
2024-06-06,56.01,57.7,54.92,55.17,2273096,127179721.2,-0.14,SAB
2024-06-07,55.25,58.45,55.25,57.19,2580958,145914460.53,3.66,SAB
2024-06-10,57.78,57.78,56.35,57.02,2029091,116129950.6575,-0.3,SAB
2024-06-11,57.02,57.44,56.18,56.94,1732213,98554258.635,-0.14,SAB
2024-06-12,56.94,56.94,55.93,56.43,1707976,96603122.56,-0.9,SAB
2024-06-13,56.68,56.68,55.17,55.25,1818241,101721492.745,-2.09,SAB
2024-06-14,54.58,54.83,52.73,53.4,3856141,207788157.785,-3.35,SAB
2024-06-17,53.4,54.24,52.73,53.57,1937986,103653181.21,0.32,SAB
2024-06-18,53.74,53.9,53.23,53.57,739771,39659123.31,0.0,SAB
2024-06-19,53.57,53.82,52.05,52.22,1466010,77573919.15,-2.52,SAB
2024-06-20,52.47,52.89,51.04,52.3,949225,49525814.375,0.15,SAB
2024-06-21,52.73,52.89,51.8,51.8,961163,50273630.715,-0.96,SAB
2024-06-24,52.3,52.98,51.13,51.8,950847,49493963.467499994,0.0,SAB
2024-06-25,51.8,52.05,49.95,51.04,1151267,58956383.07,-1.47,SAB
2024-06-26,51.04,51.21,50.37,50.54,848970,43119186.3,-0.98,SAB
2024-06-27,50.87,51.97,50.45,51.04,1076865,55008956.362500004,0.99,SAB
2024-06-28,51.38,51.63,50.54,50.54,948163,48377646.667500004,-0.98,SAB
2024-07-01,51.04,51.29,50.7,51.29,279436,14273590.879999999,1.48,SAB
2024-07-02,51.38,51.55,51.13,51.55,425339,21863487.9475,0.51,SAB
2024-07-03,51.63,51.8,51.38,51.8,450660,23277715.650000002,0.48,SAB
2024-07-04,52.3,52.3,51.38,51.38,680572,35280852.48,-0.81,SAB
2024-07-05,51.81,51.9,50.51,50.51,1114172,57026108.39,-1.69,SAB
2024-07-08,50.51,50.51,48.51,49.11,1319623,65532478.17999999,-2.77,SAB
2024-07-09,49.2,50.94,48.51,49.9,1503849,74647304.7375,1.61,SAB
2024-07-10,49.99,50.16,49.11,49.11,585180,29020539.150000002,-1.58,SAB
2024-07-11,49.55,49.55,48.94,49.03,561841,27680501.467499997,-0.16,SAB
2024-07-12,49.2,49.2,48.51,48.77,481863,23572737.96,-0.53,SAB
2024-07-15,49.11,49.11,48.51,48.59,403189,19687718.87,-0.37,SAB
2024-07-16,48.59,48.85,48.42,48.59,889460,43238874.25000001,0.0,SAB
2024-07-17,48.59,48.85,46.76,47.02,1129315,53986903.575,-3.23,SAB
2024-07-18,47.2,48.33,46.59,47.29,1204348,57028888.67,0.57,SAB
2024-07-19,47.29,48.16,47.29,48.07,729070,34778461.675,1.65,SAB
2024-07-22,48.07,49.2,47.63,48.51,991338,47933670.644999996,0.92,SAB
2024-07-23,48.51,48.51,47.63,47.63,440069,21154116.830000002,-1.81,SAB
2024-07-24,47.81,47.81,46.94,47.55,383745,18238440.4875,-0.17,SAB
2024-07-25,47.81,47.81,46.76,47.02,416835,19737137.25,-1.11,SAB
2024-07-26,47.63,48.51,47.46,47.9,1302739,62368629.625,1.87,SAB
2024-07-29,48.33,48.42,47.81,47.81,427869,20577289.8825,-0.19,SAB
2024-07-30,47.63,48.33,47.63,47.72,714980,34195705.95,-0.19,SAB
2024-07-31,47.72,48.42,47.63,48.24,926790,44488236.975,1.09,SAB
2024-08-01,48.59,50.07,47.9,47.9,1287112,62572949.88,-0.7,SAB
2024-08-02,47.9,48.24,47.46,47.98,597713,28627464.134999998,0.17,SAB
2024-08-05,47.63,47.81,45.28,45.28,1610509,74888668.5,-5.63,SAB
2024-08-06,45.98,47.02,45.37,46.42,739511,34163559.42250001,2.52,SAB
2024-08-07,46.94,46.94,45.89,46.07,704520,32731999.199999996,-0.75,SAB
2024-08-08,46.15,46.85,45.98,45.98,892690,41277985.599999994,-0.2,SAB
2024-08-09,46.5,47.2,46.42,46.68,471196,22004853.200000003,1.52,SAB
2024-08-12,46.85,47.37,46.5,47.02,543216,25495842.96,0.73,SAB
2024-08-13,47.46,47.72,46.85,47.29,733098,34697528.339999996,0.57,SAB
2024-08-14,47.37,49.38,47.29,48.51,1650379,79445119.1125,2.58,SAB
2024-08-15,48.59,49.2,48.51,48.51,900634,43863127.385,0.0,SAB
2024-08-16,48.42,49.2,48.33,49.03,947192,46170874.04,1.07,SAB
2024-08-19,49.03,50.33,48.85,50.33,1179493,58544135.05500001,2.65,SAB
2024-08-20,50.33,50.94,49.9,50.51,971449,48980458.58,0.36,SAB
2024-08-21,50.51,50.51,49.81,49.99,778118,39065414.19,-1.03,SAB
2024-08-22,50.16,50.33,49.29,49.64,787152,39243462.96,-0.7,SAB
2024-08-23,49.29,50.07,49.29,49.55,651830,32298176.5,-0.18,SAB
2024-08-26,49.55,50.25,49.38,49.38,579282,28755558.48,-0.34,SAB
2024-08-27,49.38,49.99,49.38,49.64,693562,34398941.294999994,0.53,SAB
2024-08-28,49.72,50.6,49.64,49.99,998976,49936312.8,0.71,SAB
2024-08-29,49.99,50.68,49.99,49.99,825079,41388025.3375,0.0,SAB
2024-08-30,50.25,50.94,49.99,50.07,1405777,70728155.3125,0.16,SAB
2024-09-04,49.81,50.25,49.64,49.81,698805,34854646.387499996,-0.52,SAB
2024-09-05,49.9,50.68,49.38,49.64,824912,41163108.800000004,-0.34,SAB
2024-09-06,49.64,49.9,49.38,49.38,454555,22534564.124999996,-0.52,SAB
2024-09-09,49.38,49.55,48.42,48.94,1130284,55465861.59,-0.89,SAB
2024-09-10,49.29,49.55,48.16,48.16,1290342,62955786.18,-1.59,SAB
2024-09-11,48.51,48.51,47.9,48.24,650046,31390721.34,0.17,SAB
2024-09-12,49.11,49.2,48.16,48.24,626039,30474013.4225,0.0,SAB
2024-09-13,48.33,49.03,48.33,48.85,538500,26189947.5,1.26,SAB
2024-09-16,48.51,49.11,48.51,48.59,567335,27617867.8,-0.53,SAB
2024-09-17,48.51,49.2,48.51,49.2,361624,17667140.520000003,1.26,SAB
2024-09-18,49.2,49.29,48.85,48.85,467194,22914697.715,-0.71,SAB
2024-09-19,49.03,49.38,48.94,49.2,359188,17649600.35,0.72,SAB
2024-09-20,49.46,49.99,49.2,49.99,946980,47027026.800000004,1.61,SAB
2024-09-23,50.07,50.33,49.72,49.99,647059,32370744.122500002,0.0,SAB
2024-09-24,50.25,50.33,49.81,50.07,598950,30016379.249999996,0.16,SAB
2024-09-25,50.07,50.25,49.9,49.99,337827,16909085.9175,-0.16,SAB
2024-09-26,50.07,50.94,50.07,50.6,1092122,55064791.239999995,1.22,SAB
2024-09-27,50.77,51.2,50.42,50.94,794975,40410566.6875,0.67,SAB
2024-09-30,51.2,51.2,50.25,50.33,551979,28010174.355000004,-1.2,SAB
2024-10-01,50.51,50.51,50.16,50.33,559796,28201122.99,0.0,SAB
2024-10-02,50.33,50.33,49.46,49.55,635976,31746331.980000004,-1.55,SAB
2024-10-03,49.81,50.25,49.46,49.46,606980,30194220.1,-0.18,SAB
2024-10-04,49.46,49.64,49.29,49.29,381631,18860204.02,-0.34,SAB
2024-10-07,49.29,49.72,49.2,49.38,415370,20518239.575,0.18,SAB
2024-10-08,49.38,49.55,48.85,49.03,515238,25350997.695,-0.71,SAB
2024-10-09,49.11,49.29,48.68,49.11,614267,30128260.6825,0.16,SAB
2024-10-10,49.29,50.42,49.2,50.25,686131,34162462.49,2.32,SAB
2024-10-11,50.42,50.68,49.99,50.07,379916,19105975.64,-0.36,SAB
2024-10-14,50.16,50.25,49.72,49.81,335870,16788461.95,-0.52,SAB
2024-10-15,49.81,50.68,49.72,49.72,643033,32140396.9225,-0.18,SAB
2024-10-16,49.72,50.33,49.72,50.33,532258,26626206.449999996,1.23,SAB
2024-10-17,50.51,50.51,49.55,49.9,295177,14793533.2975,-0.85,SAB
2024-10-18,50.07,50.6,49.9,49.99,245623,12315537.22,0.18,SAB
2024-10-21,49.99,50.16,49.2,49.29,646129,32086766.14,-1.4,SAB
2024-10-22,49.11,49.2,48.68,48.77,646802,31654489.880000003,-1.05,SAB
2024-10-23,48.77,49.2,48.42,48.77,369549,18030295.71,0.0,SAB
2024-10-24,48.77,48.77,48.51,48.68,228441,11121078.982500002,-0.18,SAB
2024-10-25,48.68,48.77,48.07,48.33,449639,21790630.0375,-0.72,SAB
2024-10-28,48.42,48.42,48.16,48.33,239241,11563115.632499998,0.0,SAB
2024-10-29,48.33,48.51,48.07,48.24,258706,12492265.975,-0.19,SAB
2024-10-30,48.33,48.51,47.98,48.07,357569,17242871.1025,-0.35,SAB
2024-10-31,48.16,48.94,48.07,48.07,486669,23510979.389999997,0.0,SAB
2024-11-01,48.42,48.85,48.16,48.16,437469,21172405.927500002,0.19,SAB
2024-11-04,48.68,48.85,48.33,48.33,457210,22196402.475,0.35,SAB
2024-11-05,48.68,48.85,48.24,48.33,271783,13188270.075000001,0.0,SAB
2024-11-06,48.51,48.77,48.33,48.59,391840,19023832.0,0.54,SAB
2024-11-07,48.77,48.85,48.42,48.42,294992,14341036.080000002,-0.35,SAB
2024-11-08,48.51,48.68,48.07,48.07,516840,24980169.299999997,-0.72,SAB
2024-11-11,48.16,48.59,48.07,48.16,446755,21553694.974999998,0.19,SAB
2024-11-12,48.24,49.99,48.24,49.29,1042873,51038204.62,2.35,SAB
2024-11-13,49.38,49.64,49.03,49.46,314754,15541765.635000002,0.34,SAB
2024-11-14,49.46,49.46,48.77,48.85,298923,14687581.604999999,-1.23,SAB
2024-11-15,48.77,48.85,48.33,48.33,386405,18767690.849999998,-1.06,SAB
2024-11-18,49.03,49.03,48.16,48.33,471821,22948193.887500003,0.0,SAB
2024-11-19,48.77,48.77,47.9,47.9,497799,24061114.665,-0.89,SAB
2024-11-20,47.63,48.33,47.63,48.33,414956,19909588.880000003,0.9,SAB
2024-11-21,48.42,48.42,47.98,48.16,243542,11749683.79,-0.35,SAB
2024-11-22,48.16,48.77,48.16,48.24,382698,18496751.085,0.17,SAB
2024-11-25,48.68,48.77,48.33,48.33,389157,18884816.317500003,0.19,SAB
2024-11-26,48.42,49.03,48.42,48.85,718632,34983005.76,1.08,SAB
2024-11-27,48.85,49.29,48.85,48.85,433356,21217109.76,0.0,SAB
2024-11-28,49.11,49.2,48.33,48.33,342689,16703518.582499998,-1.06,SAB
2024-11-29,48.33,48.85,48.07,48.85,436443,21178396.575,1.08,SAB
2024-12-02,48.94,49.55,48.77,48.94,355817,17452823.849999998,0.18,SAB
2024-12-03,48.94,49.03,48.59,48.94,374807,18318692.125,0.0,SAB
2024-12-04,48.94,50.51,48.77,49.99,1382180,68490474.45,2.15,SAB
2024-12-05,50.16,50.51,49.55,50.07,677051,33901636.19749999,0.16,SAB
2024-12-06,50.25,50.94,49.9,50.25,1070661,53891721.435,0.36,SAB
2024-12-09,50.25,50.42,49.81,50.07,462824,23204838.3,-0.36,SAB
2024-12-10,50.07,50.77,49.99,50.6,735884,37057278.53,1.06,SAB
2024-12-11,50.68,50.86,50.16,50.16,817854,41273002.11,-0.87,SAB
2024-12-12,50.16,50.6,50.07,50.07,507667,25497575.074999996,-0.18,SAB
2024-12-13,50.07,50.25,49.81,49.99,462050,23116361.5,-0.16,SAB
2024-12-16,49.99,50.16,49.81,49.9,206963,10340906.295,-0.18,SAB
2024-12-17,50.07,50.16,49.64,49.9,340000,16980450.0,0.0,SAB
2024-12-18,49.9,50.16,49.9,49.99,270169,13505072.887500001,0.18,SAB
2024-12-19,49.64,49.9,49.11,49.55,770702,38188284.1,-0.88,SAB
2024-12-20,49.55,49.72,49.11,49.2,778955,38476482.224999994,-0.71,SAB
2024-12-23,49.64,50.6,49.38,49.81,588678,29350013.385,1.24,SAB
2024-12-24,49.9,50.07,49.64,49.81,511338,25492755.990000002,0.0,SAB
2024-12-25,50.07,50.33,49.81,49.99,845934,42338996.7,0.36,SAB
2024-12-26,49.8,50.52,49.8,50.25,867303,43445375.5275,0.52,SAB
2024-12-27,50.34,50.34,49.71,50.34,633109,31770992.392500002,0.18,SAB
2024-12-30,50.25,50.61,49.8,50.61,479261,24115215.367499996,0.54,SAB
2024-12-31,50.43,50.43,50.07,50.07,366340,18408585.0,-1.07,SAB
2025-01-02,50.34,50.34,49.71,50.16,359447,18021773.962500002,0.18,SAB
2025-01-03,50.16,50.25,49.62,49.62,367540,18344840.25,-1.08,SAB
2025-01-06,49.53,50.25,48.36,48.36,942417,46296235.125,-2.54,SAB
2025-01-07,48.45,48.9,48.45,48.45,403696,19604487.0,0.19,SAB
2025-01-08,48.45,48.63,48.36,48.45,496812,24081719.669999998,0.0,SAB
2025-01-09,48.45,48.72,48.27,48.36,411589,19941487.05,-0.19,SAB
2025-01-10,48.36,48.72,48.36,48.36,475785,23051783.25,0.0,SAB
2025-01-13,48.18,49.08,48.09,48.81,462553,22452322.62,0.93,SAB
2025-01-14,48.72,49.17,48.72,49.17,329356,16120329.420000002,0.74,SAB
2025-01-15,49.62,49.62,49.08,49.62,331944,16426248.84,0.92,SAB
2025-01-16,49.44,49.98,48.54,48.72,572692,28159265.639999997,-1.81,SAB
2025-01-17,48.63,49.62,48.0,48.18,638356,31028889.27,-1.11,SAB
2025-01-20,48.36,48.9,48.36,48.81,200734,9757177.905000001,1.31,SAB
2025-01-21,49.08,49.08,48.27,48.36,258460,12586355.850000001,-0.92,SAB
2025-01-22,48.63,48.81,48.36,48.45,201578,9789131.625,0.19,SAB
2025-01-23,48.72,48.81,48.36,48.72,235547,11459950.417499999,0.56,SAB
2025-01-24,48.45,48.81,48.45,48.54,303212,14724732.75,-0.37,SAB
2025-02-03,48.36,48.54,47.46,47.55,599809,28777336.297500003,-2.04,SAB
2025-02-04,47.64,47.82,47.28,47.55,438773,20873528.5425,0.0,SAB
2025-02-05,47.64,47.91,47.55,47.91,270329,12908885.5725,0.76,SAB
2025-02-06,48.0,48.0,47.55,47.55,353492,16888080.3,-0.75,SAB
2025-02-07,47.55,47.64,47.19,47.28,768918,36458246.97,-0.57,SAB
2025-02-10,47.1,47.28,46.92,47.1,645306,30393912.6,-0.38,SAB
2025-02-11,47.01,47.1,46.46,46.55,748820,35029799.6,-1.17,SAB
2025-02-12,46.65,46.92,46.65,46.83,90829,4247391.1125,0.6,SAB
2025-02-13,46.83,46.92,46.65,46.65,275121,12865345.762500001,-0.38,SAB
2025-02-14,47.28,47.28,46.46,46.55,669129,31377131.6325,-0.21,SAB
2025-02-17,46.46,46.55,46.01,46.1,1116717,51681662.75999999,-0.97,SAB
2025-02-18,46.1,46.46,46.01,46.19,489998,22633007.619999997,0.2,SAB
2025-02-19,46.19,46.37,46.1,46.28,871238,40281688.93,0.19,SAB
2025-02-20,46.46,46.55,46.28,46.37,580621,26949523.715,0.19,SAB
2025-02-21,46.55,47.1,46.37,46.74,752662,35141788.78,0.8,SAB
2025-02-24,46.74,47.28,46.74,47.28,714423,33585025.230000004,1.16,SAB
2025-02-25,48.27,48.27,47.01,47.28,484840,23130504.3,0.0,SAB
2025-02-26,47.37,47.37,46.92,47.1,648180,30587614.2,-0.38,SAB
2025-02-27,47.1,47.19,46.74,47.1,457504,21517556.88,0.0,SAB
2025-02-28,46.92,47.19,46.46,46.46,929250,43449406.875,-1.36,SAB
2025-03-03,46.92,46.92,46.46,46.65,580641,27137708.7375,0.41,SAB
2025-03-04,46.65,47.01,46.46,46.92,736474,34437524.24,0.58,SAB
2025-03-05,46.92,47.01,46.55,46.74,480945,22510630.725,-0.38,SAB
2025-03-06,46.74,46.83,46.28,46.37,1209978,56330525.79,-0.79,SAB
2025-03-07,46.83,46.92,46.1,46.19,1426240,66334422.4,-0.39,SAB
2025-03-10,46.46,46.65,46.01,46.37,1215216,56352603.96,0.39,SAB
2025-03-11,46.28,46.37,45.92,46.19,1573015,72657562.85,-0.39,SAB
2025-03-12,46.01,46.46,46.01,46.1,1576565,72750591.925,-0.19,SAB
2025-03-13,46.1,46.46,46.01,46.1,1125931,51981419.442499995,0.0,SAB
2025-03-14,46.28,47.28,46.19,46.55,1389247,64704179.025000006,0.98,SAB
2025-03-17,46.92,47.01,46.37,46.55,739736,34554917.900000006,0.0,SAB
2025-03-18,46.55,46.83,46.1,46.1,1621031,75207733.24499999,-0.97,SAB
2025-03-19,46.28,46.28,45.83,45.83,2189365,100831205.07499999,-0.59,SAB
2025-03-20,45.92,46.1,45.56,45.65,1385485,63465604.1375,-0.39,SAB
2025-03-21,45.83,45.83,45.38,45.38,1205632,54982847.36,-0.59,SAB
2025-03-24,45.38,45.47,45.02,45.02,1550897,70135439.58250001,-0.79,SAB
2025-03-25,45.2,45.29,44.71,44.71,1606302,72247448.20500001,-0.69,SAB
2025-03-26,44.71,45.2,44.57,44.71,1264845,56661893.8875,0.0,SAB
2025-03-27,44.71,44.84,44.62,44.71,988961,44226335.92000001,0.0,SAB
2025-03-28,44.75,44.84,44.39,44.48,1141601,50932528.615,-0.51,SAB
2025-03-31,44.43,44.57,44.12,44.12,1126907,49933249.17,-0.81,SAB
2025-04-01,44.25,44.75,44.07,44.52,957252,42499595.67,0.91,SAB
2025-04-02,44.57,44.62,44.3,44.48,630634,28058483.245,-0.09,SAB
2025-04-03,43.58,43.58,41.37,41.37,3158944,134176146.4,-6.99,SAB
2025-04-04,38.48,40.46,38.48,39.11,3851521,150719645.53249997,-5.46,SAB
2025-04-08,39.11,40.19,38.25,38.43,3267737,127425404.315,-1.74,SAB
2025-04-09,37.44,40.24,37.44,39.79,3153344,122121129.75999999,3.54,SAB
2025-04-10,42.54,42.54,42.49,42.54,598972,25472781.729999997,6.91,SAB
2025-04-11,43.31,44.75,42.54,44.21,4012370,175350599.925,3.93,SAB
2025-04-14,44.66,44.89,43.8,44.66,2475086,110147514.71499999,1.02,SAB
2025-04-15,44.25,44.3,43.13,43.94,2332871,102424701.255,-1.61,SAB
2025-04-16,43.49,43.76,42.72,42.95,1344523,58123729.29000001,-2.25,SAB
2025-04-17,42.68,42.86,42.36,42.4,1363877,58067063.27499999,-1.28,SAB
2025-04-18,42.77,43.31,42.59,42.72,845618,36232617.255,0.75,SAB
2025-04-21,42.68,42.95,42.49,42.49,472772,20164907.73,-0.54,SAB
2025-04-22,42.4,42.86,40.6,42.04,1205723,50610222.92499999,-1.06,SAB
2025-04-23,43.13,43.85,42.77,43.85,1165003,50561130.199999996,4.31,SAB
2025-04-24,44.21,44.52,44.03,44.39,1698282,75212664.07499999,1.23,SAB
2025-04-25,44.39,44.66,44.12,44.66,1951895,86776371.96249999,0.61,SAB
2025-04-28,44.62,46.28,44.43,46.19,1968996,89353038.48,3.43,SAB
2025-04-29,45.83,45.83,43.4,43.4,4407144,196624729.56,-6.04,SAB
2025-05-05,43.22,43.44,42.54,43.22,1251013,53924915.364999995,-0.41,SAB
2025-05-06,43.71,43.71,43.08,43.17,790459,34319753.6325,-0.12,SAB
2025-05-07,43.35,43.67,43.31,43.35,767869,33340871.98,0.42,SAB
2025-05-08,43.4,43.98,43.4,43.8,859241,37501573.445,1.04,SAB
2025-05-09,44.84,44.84,44.07,44.21,940554,41845247.46,0.94,SAB
2025-05-12,44.39,44.66,44.21,44.62,1227578,54590393.66,0.93,SAB
2025-05-13,44.75,44.75,44.39,44.43,1007145,44898524.1,-0.43,SAB
2025-05-14,44.3,44.8,44.3,44.66,1129231,50267717.964999996,0.52,SAB
2025-05-15,44.66,45.65,44.66,45.38,1280816,57748791.4,1.61,SAB
2025-05-16,45.38,45.74,45.29,45.56,700568,31870589.74,0.4,SAB
2025-05-19,45.29,45.29,44.75,44.84,754833,33999565.402499996,-1.58,SAB
2025-05-20,44.66,45.02,44.62,44.93,584679,26198004.292500004,0.2,SAB
2025-05-21,44.93,45.07,44.66,44.75,577212,25889401.23,-0.4,SAB
2025-05-22,44.75,44.84,44.57,44.8,794955,35566286.699999996,0.11,SAB
2025-05-23,44.8,44.84,44.48,44.62,397177,17747854.245,-0.4,SAB
2025-05-26,45.02,45.02,43.94,44.62,716367,31985786.550000004,0.0,SAB
2025-05-27,44.89,44.89,44.57,44.62,591321,26457179.8425,0.0,SAB
2025-05-28,44.75,44.84,44.43,44.62,598352,26722400.320000004,0.0,SAB
2025-05-29,44.66,44.93,44.43,44.43,773730,34518029.625,-0.43,SAB
2025-05-30,44.43,44.48,43.94,43.98,1704102,75334089.16499999,-1.01,SAB
2025-06-02,43.98,44.52,43.8,44.34,569970,25169875.200000003,0.82,SAB
2025-06-03,44.39,44.71,44.39,44.66,605168,26952669.8,0.72,SAB
2025-06-04,44.75,45.74,44.71,45.2,1485198,66982429.80000001,1.21,SAB
2025-06-05,45.11,45.29,44.66,44.66,994649,44689579.57,-1.19,SAB
2025-06-06,44.66,44.89,44.25,44.25,755124,33612457.050000004,-0.92,SAB
2025-06-09,44.25,44.57,44.07,44.07,924177,40885590.48,-0.41,SAB
2025-06-10,44.43,44.43,44.03,44.07,844861,37376650.63999999,0.0,SAB
2025-06-11,44.12,44.3,44.07,44.21,347695,15359426.624999998,0.32,SAB
2025-06-12,44.3,44.75,44.3,44.62,631844,28112319.169999998,0.93,SAB
2025-06-13,44.57,44.57,44.12,44.3,963693,42778332.27,-0.72,SAB
2025-06-16,44.21,44.84,44.21,44.71,977362,43485278.785000004,0.93,SAB
2025-06-17,44.75,45.83,44.71,45.07,1507277,67963119.92999999,0.81,SAB
2025-06-18,45.07,45.2,44.66,44.66,1298112,58281983.52,-0.91,SAB
2025-06-19,44.84,44.98,44.39,44.62,1025994,45869626.754999995,-0.09,SAB
2025-06-20,44.66,44.75,44.48,44.66,717034,32006605.174999997,0.09,SAB
2025-06-23,44.39,44.62,44.3,44.43,1050378,46673546.43,-0.52,SAB
2025-06-24,44.66,44.8,44.52,44.8,710936,31775284.519999996,0.83,SAB
2025-06-25,44.52,45.56,44.52,45.38,1763863,79365015.685,1.29,SAB
2025-06-26,45.74,45.83,45.38,45.56,1285061,58634120.777499996,0.4,SAB
2025-06-27,45.65,45.92,45.38,45.65,3003369,137103794.85,0.2,SAB
2025-06-30,45.65,45.8,44.98,45.08,1926448,87417394.11999999,-1.25,SAB
2025-07-01,45.08,45.08,44.6,44.65,906758,40670363.195,-0.95,SAB
2025-07-02,44.6,44.6,44.21,44.5,1100593,48951625.1575,-0.34,SAB
2025-07-03,44.5,44.69,44.36,44.36,1536347,68332873.69250001,-0.31,SAB
2025-07-04,44.69,44.69,44.41,44.5,849176,37849897.26,0.32,SAB
2025-07-07,44.6,44.74,44.41,44.5,1321381,58884040.8125,0.0,SAB
2025-07-08,44.55,44.93,44.55,44.93,1640468,73394538.32,0.97,SAB
2025-07-09,45.08,45.8,44.98,45.7,2603822,118187480.58,1.71,SAB
2025-07-10,45.75,46.37,45.75,46.13,2152137,98998302.0,0.94,SAB
2025-07-11,46.13,46.28,45.56,46.18,2445826,112599714.47500001,0.11,SAB
2025-07-14,46.18,46.37,45.7,46.04,1273694,58682266.815,-0.3,SAB
2025-07-15,46.04,46.9,45.99,46.08,2153705,99614240.51249999,0.09,SAB
2025-07-16,46.08,46.18,45.7,46.04,1367279,62894833.99999999,-0.09,SAB
2025-07-17,46.08,46.71,45.89,46.42,2043467,94561435.42500001,0.83,SAB
2025-07-18,46.56,46.56,46.04,46.23,1339391,62077424.372499995,-0.41,SAB
2025-07-21,46.08,46.37,45.75,45.75,1646225,75705772.1875,-1.04,SAB
2025-07-22,45.8,45.94,45.56,45.84,798822,36574065.27,0.2,SAB
2025-07-23,45.89,46.9,45.56,46.61,2662253,123102578.71999998,1.68,SAB
2025-07-24,46.95,47.96,46.71,47.0,2247810,105995480.55,0.84,SAB
2025-07-25,47.0,47.09,46.85,47.09,1336133,62808271.9975,0.19,SAB
2025-07-28,47.33,47.48,46.9,47.28,2669575,126130744.8125,0.4,SAB
2025-07-29,47.28,47.48,45.41,45.41,2639837,122475237.615,-3.96,SAB
2025-07-30,45.46,45.84,45.41,45.65,2021422,92156628.98,0.53,SAB
2025-07-31,45.75,46.42,45.56,45.7,1915348,87833070.91,0.11,SAB
2025-08-01,45.75,46.08,45.75,45.99,1032904,47402546.82,0.63,SAB
2025-08-04,46.04,46.13,45.7,46.13,806022,37077012.0,0.3,SAB
2025-08-05,46.13,46.23,45.46,45.56,2104047,96460034.715,-1.24,SAB
2025-08-06,45.65,46.18,45.41,45.84,982201,44955339.77,0.61,SAB
2025-08-07,46.04,46.04,45.61,45.75,861395,39503574.7,-0.2,SAB
2025-08-08,45.75,46.18,45.65,45.89,931648,42732364.64000001,0.31,SAB
2025-08-11,46.04,46.56,46.04,46.23,1469077,67897066.24749999,0.74,SAB
2025-08-12,46.42,46.56,46.23,46.32,1259615,58424092.7375,0.19,SAB
2025-08-13,46.47,46.47,45.89,45.99,1128295,52132870.475,-0.71,SAB
2025-08-14,46.13,46.13,45.8,45.94,1145023,52671058.0,-0.11,SAB
2025-08-15,45.99,45.99,45.46,45.56,1555041,71143125.75,-0.83,SAB
2025-08-18,45.61,45.8,45.22,45.22,964848,43864402.199999996,-0.75,SAB
2025-08-19,45.32,45.41,45.13,45.22,1047339,47413036.529999994,0.0,SAB
2025-08-20,45.22,45.22,44.65,44.84,1214753,54642626.822500005,-0.84,SAB
2025-08-21,44.65,44.98,44.41,44.69,1407713,62900136.122499995,-0.33,SAB
2025-08-22,44.6,44.69,43.83,43.93,1849343,81856544.53750001,-1.7,SAB
2025-08-25,43.93,44.12,43.64,43.73,992338,43518982.989999995,-0.46,SAB
2025-08-26,43.73,44.02,43.59,44.02,697277,30568623.680000003,0.66,SAB
2025-08-27,44.21,44.41,43.97,44.12,1210522,53477835.655,0.23,SAB
2025-08-28,44.12,44.74,44.12,44.65,545940,24243830.55,1.2,SAB
2025-08-29,44.89,44.98,44.65,44.65,789356,35357228.63,0.0,SAB
2025-09-03,44.69,44.69,44.36,44.45,559833,24939160.5675,-0.45,SAB
2025-09-04,44.6,45.27,44.45,45.17,1013814,45492368.715,1.62,SAB
2025-09-05,45.32,45.56,45.17,45.37,1243927,56418309.08500001,0.44,SAB
2025-09-08,45.56,45.61,44.84,44.89,871031,39392376.974999994,-1.06,SAB
2025-09-09,44.84,44.89,44.31,44.41,859127,38327803.2875,-1.07,SAB
2025-09-10,44.6,44.69,44.26,44.36,507323,22564458.732499994,-0.11,SAB
2025-09-11,44.5,44.6,43.83,44.5,706345,31331698.337500002,0.32,SAB
2025-09-12,44.41,45.46,44.41,44.74,1051676,47067759.38,0.54,SAB
2025-09-15,45.03,45.08,44.74,44.79,508363,22830582.33,0.11,SAB
2025-09-16,45.03,46.18,44.69,45.84,2746032,124765963.92,2.34,SAB
2025-09-17,45.84,46.18,45.37,45.37,984214,44968737.660000004,-1.03,SAB
2025-09-18,45.51,45.61,44.79,44.89,1012383,45759711.6,-1.06,SAB
2025-09-19,45.03,45.03,44.12,44.12,1386552,61805555.400000006,-1.72,SAB
2025-09-22,44.21,44.55,43.64,43.83,1356281,59754350.157499984,-0.66,SAB
2025-09-23,43.93,44.21,43.78,43.93,448364,19711202.35,0.23,SAB
2025-09-24,44.02,44.21,43.64,44.21,504371,22202411.42,0.64,SAB
2025-09-25,44.26,44.36,43.88,43.97,469511,20713651.5425,-0.54,SAB
2025-09-26,44.17,44.17,43.78,43.78,481447,21171631.825,-0.43,SAB
2025-09-29,43.83,43.83,43.5,43.64,572552,25020522.400000002,-0.32,SAB
2025-09-30,43.64,43.73,43.3,43.35,553703,24088849.015,-0.66,SAB
2025-10-01,43.45,43.69,43.35,43.45,324448,14108621.28,0.23,SAB
2025-10-02,43.54,43.88,43.54,43.54,697181,30414521.125,0.21,SAB
2025-10-03,43.59,43.93,43.54,43.69,426230,18620923.125,0.34,SAB
2025-10-06,44.17,44.31,43.83,44.26,900631,39756103.9175,1.3,SAB
2025-10-07,44.55,44.55,44.02,44.12,697575,30909548.25,-0.32,SAB
2025-10-08,44.41,44.5,44.07,44.07,519128,22977903.099999998,-0.11,SAB
2025-10-09,44.12,44.17,43.69,43.73,558452,24531400.229999997,-0.77,SAB
2025-10-10,43.73,44.07,43.69,43.97,482467,21163414.955000002,0.55,SAB
2025-10-13,43.64,44.07,43.5,44.07,522856,22911549.92,0.23,SAB
2025-10-14,43.93,44.07,43.54,43.54,580306,25399993.619999997,-1.2,SAB
2025-10-15,43.59,43.83,43.4,43.4,544913,23733685.715,-0.32,SAB
2025-10-16,43.45,43.73,43.26,43.35,468609,20359889.5275,-0.12,SAB
2025-10-17,43.35,43.64,43.06,43.4,827155,35867508.6875,0.12,SAB
2025-10-20,43.21,43.4,42.2,42.2,970293,41482451.482499994,-2.76,SAB
2025-10-21,42.34,42.68,42.2,42.63,808590,34334752.87500001,1.02,SAB
2025-10-22,42.63,42.97,42.44,42.97,391268,16727685.17,0.8,SAB
2025-10-23,42.97,43.78,42.73,43.59,731324,31642561.169999998,1.44,SAB
2025-10-24,43.64,43.64,43.16,43.3,355142,15425592.770000001,-0.67,SAB
2025-10-27,43.64,43.88,43.35,43.59,692231,30191655.065,0.67,SAB
2025-10-28,43.59,43.78,43.5,43.59,406347,17722824.405,0.0,SAB
2025-10-29,43.93,44.12,43.59,43.88,763609,33507162.919999998,0.67,SAB
2025-10-30,44.02,44.02,43.54,43.83,624354,27379483.785000004,-0.11,SAB
2025-10-31,43.97,44.02,43.73,43.97,575743,25288071.9175,0.32,SAB
2025-11-03,43.93,44.74,43.88,44.41,860864,38084623.36,1.0,SAB
2025-11-04,44.55,44.55,43.64,44.36,852899,37762103.225,-0.11,SAB
2025-11-05,44.41,44.45,44.07,44.31,567079,25127270.490000002,-0.11,SAB
2025-11-06,44.12,44.41,44.02,44.26,544276,24058359.89,-0.11,SAB
2025-11-07,44.02,44.5,44.02,44.21,560942,24786624.625000004,-0.11,SAB
2025-11-10,44.31,44.45,44.12,44.12,522466,23119120.5,-0.2,SAB
2025-11-11,44.07,45.32,44.02,44.89,1273398,56761715.85,1.75,SAB
2025-11-12,44.89,45.17,44.69,45.03,754620,33916395.9,0.31,SAB
2025-11-13,45.17,45.61,44.93,45.46,1124211,50918326.7175,0.95,SAB
2025-11-14,45.46,45.61,45.13,45.17,844615,38296955.6375,-0.64,SAB
2025-11-17,45.17,45.65,45.17,45.32,1035258,46925656.995,0.33,SAB
2025-11-18,45.37,45.56,44.89,45.27,624255,28261584.4875,-0.11,SAB
2025-11-19,45.27,45.27,44.98,45.08,665680,30055452.000000004,-0.42,SAB
2025-11-20,45.46,45.56,45.03,45.13,777575,35220259.625,0.11,SAB
2025-11-21,45.03,45.03,44.6,44.79,542758,24349480.775,-0.75,SAB
2025-11-24,44.79,45.08,44.26,44.26,865452,38596995.57,-1.18,SAB
2025-11-25,44.31,44.89,44.21,44.41,435911,19378423.505,0.34,SAB
2025-11-26,44.5,44.89,44.5,44.6,375429,16752580.552499998,0.43,SAB
2025-11-27,44.84,44.84,44.45,44.5,301893,13481786.647499999,-0.22,SAB
2025-11-28,44.5,44.74,44.41,44.5,382114,17018402.275000002,0.0,SAB
2025-12-01,44.65,47.57,44.65,47.0,4110688,188958050.64000002,5.62,SAB
2025-12-02,47.0,50.26,46.85,50.26,5653741,274729409.54249996,6.94,SAB
2025-12-03,51.79,52.18,49.78,49.78,3237799,164747307.6175,-0.96,SAB
2025-12-04,49.39,50.07,48.43,48.82,2808840,138131729.1,-1.93,SAB
2025-12-05,48.82,49.2,47.76,47.76,2545894,123183081.19,-2.17,SAB
2025-12-08,47.76,51.02,47.67,51.02,5257247,259537141.2725,6.83,SAB
2025-12-09,52.27,53.04,51.12,51.12,4333912,224875858.9,0.2,SAB
2025-12-10,51.12,51.22,49.3,49.39,2435786,122416514.89499998,-3.38,SAB
2025-12-11,49.59,50.83,49.39,50.16,1645628,82269057.79,1.56,SAB
2025-12-12,49.87,50.45,47.91,47.96,2536837,124425512.7575,-4.39,SAB
2025-12-15,48.24,49.39,47.96,48.43,1512039,73341451.69500001,0.98,SAB
2025-12-16,48.91,49.87,46.13,49.59,2085346,101399949.25,2.4,SAB
2025-12-17,49.68,49.68,48.05,48.05,1557109,76088131.285,-3.11,SAB
2025-12-18,48.53,48.63,47.76,48.15,1044322,50406812.135,0.21,SAB
2025-12-19,48.15,48.15,47.57,47.67,1139995,54588660.575,-1.0,SAB
2025-12-22,47.67,48.24,47.43,47.57,1000065,47730602.2875,-0.21,SAB
2025-12-23,47.67,47.86,46.9,47.48,1432258,68000029.195,-0.19,SAB
2025-12-24,47.48,47.57,46.8,46.8,998692,47100811.449999996,-1.43,SAB
2025-12-25,46.8,47.48,46.23,46.23,1147913,53590318.404999994,-1.22,SAB
2025-12-26,46.13,47.19,46.13,46.76,1436057,66852043.49249999,1.15,SAB
2025-12-29,46.8,47.24,46.61,46.8,885071,41476639.7375,0.09,SAB
2025-12-30,46.9,47.86,46.42,47.57,1281754,60482766.875,1.65,SAB
2025-12-31,47.57,47.57,47.0,47.0,581755,27508285.174999997,-1.2,SAB
2026-01-05,47.14,47.19,46.08,46.13,1627486,75897809.61,-1.85,SAB
2026-01-06,46.23,46.23,45.22,45.61,1946074,89173975.86500001,-1.13,SAB
2026-01-07,45.65,46.85,45.65,46.52,2003098,92478026.915,2.0,SAB
2026-01-08,46.52,47.38,46.32,46.32,1602353,74725732.155,-0.43,SAB
2026-01-09,46.9,47.86,46.61,46.95,2046272,96338485.75999999,1.36,SAB
2026-01-12,47.2,47.45,46.15,47.0,1687846,79244369.7,0.11,SAB
2026-01-13,47.05,50.2,47.05,50.2,3328455,161846124.375,6.81,SAB
2026-01-14,51.3,53.7,51.3,53.7,4561544,239481060.0,6.97,SAB
2026-01-15,55.0,57.1,52.7,52.7,6089903,331138475.625,-1.86,SAB
2026-01-16,52.7,53.8,51.8,52.5,2858276,150631145.20000002,-0.38,SAB
2026-01-19,52.5,52.7,50.2,51.1,2773536,143183796.0,-2.67,SAB
2026-01-20,52.0,54.3,51.5,52.3,3639462,191162741.55,2.35,SAB
2026-01-21,52.0,52.0,50.2,50.6,2226464,113994956.8,-3.25,SAB
2026-01-22,51.0,52.0,50.5,50.6,1399834,71426529.85,0.0,SAB
2026-01-23,50.7,51.3,48.9,49.3,2328200,116526410.0,-2.57,SAB
2026-01-26,49.3,50.0,48.3,48.5,1694200,83058155.0,-1.62,SAB
2021-10-25,26.0,26.25,25.6,25.6,15093200,390347884.99999994,,STB
2021-10-26,25.6,25.75,25.2,25.6,10164000,259563150.0,0.0,STB
2021-10-27,25.75,26.65,25.65,26.5,18102100,473143638.75,3.52,STB
2021-10-28,26.6,26.7,26.0,26.7,11057400,293021100.0,0.75,STB
2021-10-29,26.6,26.7,26.2,26.6,10004300,265364057.5,-0.37,STB
2021-11-01,26.6,27.05,26.2,26.6,14694700,391062703.75000006,0.0,STB
2021-11-02,26.7,26.8,26.5,26.65,9856900,262809596.25,0.19,STB
2021-11-03,26.8,28.45,26.5,27.9,41004200,1124027632.5,4.69,STB
2021-11-04,27.9,28.15,27.45,27.45,13509500,374719756.25,-1.61,STB
2021-11-05,27.5,27.75,27.35,27.65,9439300,260170706.25,0.73,STB
2021-11-08,27.65,28.0,27.3,27.85,22636800,627039360.0000001,0.72,STB
2021-11-09,28.05,28.8,27.3,28.1,26353000,739531062.5,0.9,STB
2021-11-10,28.2,28.75,28.15,28.45,16093600,456857070.0,1.25,STB
2021-11-11,28.55,28.6,27.7,27.7,22523900,633766236.2500001,-2.64,STB
2021-11-12,27.45,28.45,27.3,28.1,17017200,473503590.00000006,1.44,STB
2021-11-15,28.4,28.4,27.65,27.95,12698200,356819420.0,-0.53,STB
2021-11-16,28.0,28.8,27.7,28.05,22035100,620012626.25,0.36,STB
2021-11-17,28.1,28.3,27.6,28.0,10324800,289094400.0,-0.18,STB
2021-11-18,28.15,28.15,27.55,27.65,12176100,339408787.5,-1.25,STB
2021-11-19,27.7,28.45,27.0,27.9,22040300,611893828.7500001,0.9,STB
2021-11-22,28.0,29.5,27.9,28.8,35710300,1019529065.0,3.23,STB
2021-11-23,28.95,28.95,28.3,28.5,10730300,307691352.5,-1.04,STB
2021-11-24,28.5,30.45,28.35,30.45,67319900,1981729556.2500002,6.84,STB
2021-11-25,31.0,31.25,30.35,30.65,28507400,878384262.5,0.66,STB
2021-11-26,30.7,31.45,30.5,30.85,29138700,899657362.5,0.65,STB
2021-11-29,30.1,30.6,29.8,29.9,38634400,1162895440.0,-3.08,STB
2021-11-30,30.25,30.3,28.65,28.9,35420000,1045775500.0,-3.34,STB
2021-12-01,28.8,29.9,28.75,29.9,19243000,564541512.5,3.46,STB
2021-12-02,29.9,30.05,29.3,29.3,13458600,398879257.5,-2.01,STB
2021-12-03,29.4,29.55,28.0,28.0,23483000,674842712.5,-4.44,STB
2021-12-06,28.0,28.4,26.4,27.0,26472000,726656400.0,-3.57,STB
2021-12-07,27.3,28.1,26.9,28.05,12829200,353925555.0,3.89,STB
2021-12-08,28.05,28.8,27.8,28.6,15748100,445868081.25,1.96,STB
2021-12-09,28.5,28.9,28.4,28.85,11915400,341525152.5,0.87,STB
2021-12-10,28.85,29.05,28.4,28.6,9892400,284159190.0,-0.87,STB
2021-12-13,28.6,29.0,28.35,28.65,10709100,306815715.0,0.17,STB
2021-12-14,28.55,28.8,28.1,28.1,11426600,324372607.50000006,-1.92,STB
2021-12-15,28.1,28.9,27.7,28.35,15191400,429346942.50000006,0.89,STB
2021-12-16,28.7,28.7,28.0,28.6,11084400,315905400.0,0.88,STB
2021-12-17,28.65,28.7,28.0,28.3,9269300,263363986.24999997,-1.05,STB
2021-12-20,28.25,28.7,28.15,28.65,13058500,371351093.75,1.24,STB
2021-12-21,28.65,28.8,28.2,28.2,9480400,269835885.0,-1.57,STB
2021-12-22,28.45,28.6,27.2,27.65,12051600,337143510.0,-1.95,STB
2021-12-23,27.6,27.8,26.9,27.4,14265800,391239565.00000006,-0.9,STB
2021-12-24,27.4,28.25,27.4,28.2,10410800,289550375.0,2.92,STB
2021-12-27,28.45,28.45,27.85,28.1,7405300,208922026.25,-0.35,STB
2021-12-28,28.25,30.05,28.05,30.05,45046600,1310856060.0,6.94,STB
2021-12-29,30.5,30.8,29.5,29.5,16201800,487269135.0,-1.83,STB
2021-12-30,29.6,31.05,29.6,30.5,26157300,789623493.75,3.39,STB
2021-12-31,30.7,32.3,30.5,31.5,35409200,1106537500.0,3.28,STB
2022-01-04,32.0,32.85,31.7,32.1,32861600,1056911210.0,1.9,STB
2022-01-05,31.9,32.8,31.7,32.55,36939600,1190840355.0,1.4,STB
2022-01-06,32.5,33.9,32.4,32.7,38537500,1266920312.5,0.46,STB
2022-01-07,32.7,32.95,31.95,31.95,28165900,912223086.2500001,-2.29,STB
2022-01-10,31.95,32.95,31.15,31.6,28376500,905565056.25,-1.1,STB
2022-01-11,31.8,33.3,31.7,32.45,29595900,956317518.75,2.69,STB
2022-01-12,32.5,34.7,31.65,34.7,62422400,2084127880.0000002,6.93,STB
2022-01-13,35.4,36.2,34.3,34.3,43947500,1540359874.9999998,-1.15,STB
2022-01-14,33.8,35.45,33.75,35.0,26697800,921074100.0,2.04,STB
2022-01-17,35.5,35.6,32.6,32.6,44370800,1511935009.9999998,-6.86,STB
2022-01-18,32.6,34.5,32.55,33.9,39676700,1324705821.2499998,3.99,STB
2022-01-19,34.3,34.4,32.7,32.9,20802100,698430507.4999999,-2.95,STB
2022-01-20,32.6,33.9,31.8,33.8,30983900,1023243297.5,2.74,STB
2022-01-21,33.6,35.25,33.35,34.6,39140700,1338611939.9999998,2.37,STB
2022-01-24,34.4,34.95,33.0,33.3,30187300,1023726811.2499999,-3.76,STB
2022-01-25,33.1,34.8,33.0,34.7,24092400,816732360.0000001,4.2,STB
2022-01-26,35.0,36.5,34.8,35.55,48906400,1734343210.0,2.45,STB
2022-01-27,35.3,35.95,34.75,35.4,23697100,837692485.0,-0.42,STB
2022-01-28,35.2,36.2,35.2,35.55,22212200,789366057.5,0.42,STB
2022-02-07,36.0,36.3,35.45,35.6,18652400,668455385.0,0.14,STB
2022-02-08,35.35,36.2,35.35,35.85,18823800,671774362.5,0.7,STB
2022-02-09,36.0,36.7,35.0,35.05,32928900,1175150118.75,-2.23,STB
2022-02-10,35.0,35.25,34.2,34.75,33959900,1181804520.0,-0.86,STB
2022-02-11,34.75,35.35,34.45,35.3,18450500,645075606.25,1.58,STB
2022-02-14,34.85,35.0,32.85,32.85,37421900,1268134636.2499998,-6.94,STB
2022-02-15,33.1,33.9,32.7,33.5,31169300,1037937689.9999999,1.98,STB
2022-02-16,33.75,34.1,33.1,33.6,20057100,674670701.2499999,0.3,STB
2022-02-17,33.6,34.25,33.45,33.9,15739300,531988339.99999994,0.89,STB
2022-02-18,33.6,33.8,33.2,33.35,18494900,619347963.7500001,-1.62,STB
2022-02-21,33.35,33.55,32.8,33.2,21150600,702728685.0,-0.45,STB
2022-02-22,32.9,33.7,32.8,33.7,24415700,812432417.5,1.51,STB
2022-02-23,33.9,33.95,33.6,33.6,13866100,468154201.24999994,-0.3,STB
2022-02-24,33.4,33.7,32.0,32.9,30479000,1005807000.0,-2.08,STB
2022-02-25,33.1,33.55,32.9,33.0,17789600,589502870.0,0.3,STB
2022-02-28,33.0,33.35,32.8,32.85,16458800,543140400.0,-0.45,STB
2022-03-01,33.0,33.0,32.65,32.65,16919600,555385870.0,-0.61,STB
2022-03-02,32.5,32.55,31.1,31.25,45276000,1442040600.0,-4.29,STB
2022-03-03,31.55,31.9,31.1,31.85,19790900,625392440.0,1.92,STB
2022-03-04,31.85,32.55,31.5,32.0,13257500,423908562.5,0.47,STB
2022-03-07,31.2,32.0,31.2,31.5,16727500,526498062.5,-1.56,STB
2022-03-08,31.05,31.65,30.65,30.85,16477900,511638794.99999994,-2.06,STB
2022-03-09,31.0,31.3,30.5,31.1,14911000,461868225.0,0.81,STB
2022-03-10,31.75,32.0,31.55,31.55,12219700,387517236.25,1.45,STB
2022-03-11,31.4,32.45,31.3,32.05,15987700,508408860.0,1.58,STB
2022-03-14,32.05,32.6,31.85,32.5,20978200,676546950.0,1.4,STB
2022-03-15,32.5,33.15,32.35,32.7,17471800,570891065.0,0.62,STB
2022-03-16,32.8,32.95,32.55,32.9,11148500,365670799.99999994,0.61,STB
2022-03-17,33.0,33.15,32.65,32.8,10884800,358109920.00000006,-0.3,STB
2022-03-18,32.8,33.25,32.55,33.1,26734000,880216949.9999999,0.91,STB
2022-03-21,33.1,33.45,32.8,33.1,12852100,425565161.25000006,0.0,STB
2022-03-22,33.35,34.2,33.35,34.05,24584000,829402699.9999999,2.87,STB
2022-03-23,34.0,34.3,33.65,34.0,15498400,526751869.99999994,-0.15,STB
2022-03-24,34.0,34.05,33.6,33.65,9921600,335598120.0,-1.03,STB
2022-03-25,33.6,34.0,33.6,33.65,11344100,382437971.25,0.0,STB
2022-03-28,33.5,33.55,31.8,31.85,36749100,1200776842.5,-5.35,STB
2022-03-29,32.1,32.35,31.75,32.3,12694700,407817237.5,1.41,STB
2022-03-30,31.95,32.65,31.5,32.25,15931800,511211632.5,-0.15,STB
2022-03-31,32.1,32.45,31.7,31.7,9023400,288636007.50000006,-1.71,STB
2022-04-01,31.65,32.25,31.55,32.2,9156000,292190850.0,1.58,STB
2022-04-04,32.5,32.7,32.15,32.2,10191000,330061012.5,0.0,STB
2022-04-05,32.05,32.3,31.8,31.8,8729900,279247676.25,-1.24,STB
2022-04-06,31.8,32.6,31.55,32.35,12151500,389759362.50000006,1.73,STB
2022-04-07,32.4,32.9,31.75,31.9,11478600,370041367.49999994,-1.39,STB
2022-04-08,31.9,31.95,30.9,31.0,18745300,589305368.75,-2.82,STB
2022-04-12,31.15,31.45,30.5,30.8,9624800,298128180.0,-0.65,STB
2022-04-13,31.0,31.5,30.7,31.35,6924200,215602277.50000003,1.79,STB
2022-04-14,31.35,31.5,30.75,30.8,6467600,201142360.0,-1.75,STB
2022-04-15,30.7,31.0,30.1,30.1,10461600,318817260.0,-2.27,STB
2022-04-18,30.1,30.2,29.0,29.0,14856200,439372115.0,-3.65,STB
2022-04-19,29.1,29.4,27.5,27.5,15852000,449800500.0,-5.17,STB
2022-04-20,27.8,28.2,27.45,27.55,12024300,333674325.0,0.18,STB
2022-04-21,27.4,28.35,27.1,27.65,9902300,273551037.5,0.36,STB
2022-04-22,28.1,29.0,27.8,28.8,11530600,327757305.0,4.16,STB
2022-04-25,28.8,29.0,26.8,26.8,14386300,400658454.99999994,-6.94,STB
2022-04-26,26.6,27.5,25.65,27.4,11114800,297737705.0,2.24,STB
2022-04-27,27.0,28.2,26.45,28.2,8593800,236007232.50000003,2.92,STB
2022-04-28,27.85,28.2,27.4,27.7,6523900,181282871.25,-1.77,STB
2022-04-29,27.55,28.15,27.4,27.7,11168500,309367450.0,0.0,STB
2022-05-04,27.7,27.7,26.7,26.75,8979400,244351922.5,-3.43,STB
2022-05-05,27.0,27.05,25.9,26.9,13505600,360768340.0,0.56,STB
2022-05-06,26.0,26.6,25.4,25.5,15245000,394464375.0,-5.2,STB
2022-05-09,25.1,25.1,23.75,23.75,23972900,585538082.5,-6.86,STB
2022-05-10,22.55,23.9,22.55,23.9,18391700,427147232.5,0.63,STB
2022-05-11,23.9,24.0,22.8,23.55,13068000,307914750.0,-1.46,STB
2022-05-12,23.45,23.45,21.95,21.95,24214900,549678230.0,-6.79,STB
2022-05-13,21.5,21.95,20.45,20.45,22537200,475253205.00000006,-6.83,STB
2022-05-16,21.1,21.3,19.05,19.05,35190100,708200762.5,-6.85,STB
2022-05-17,18.7,20.35,18.6,20.35,30818300,600956850.0,6.82,STB
2022-05-18,20.95,21.75,20.7,21.75,27100600,576904022.5,6.88,STB
2022-05-19,21.3,22.4,21.25,21.75,22221600,481653180.0,0.0,STB
2022-05-20,21.75,22.05,21.5,21.6,14328800,311293180.0,-0.69,STB
2022-05-23,21.75,21.75,20.15,20.35,30824100,647306100.0,-5.79,STB
2022-05-24,20.35,21.75,20.1,21.75,17952200,376771797.5,6.88,STB
2022-05-25,22.0,22.85,22.0,22.75,20351500,455873600.0,4.6,STB
2022-05-26,22.6,22.75,22.3,22.4,15266200,343680327.50000006,-1.54,STB
2022-05-27,22.5,22.7,22.1,22.25,15040300,336714716.25000006,-0.67,STB
2022-05-30,22.45,23.0,22.25,22.8,16390500,370835062.5,2.47,STB
2022-05-31,22.6,22.8,22.35,22.35,12812300,288597057.5,-1.97,STB
2022-06-01,22.3,22.6,22.0,22.25,14727100,328230241.25,-0.45,STB
2022-06-02,22.35,22.4,21.45,21.55,15929800,349459987.5,-3.15,STB
2022-06-03,21.5,21.7,20.95,21.15,12083400,257678505.00000003,-1.86,STB
2022-06-06,21.15,21.4,20.5,20.5,17162600,358483807.5,-3.07,STB
2022-06-07,20.5,20.55,19.8,20.2,16797600,340361370.0,-1.46,STB
2022-06-08,20.4,21.6,20.3,21.6,11493800,241082455.00000003,6.93,STB
2022-06-09,22.25,22.35,21.7,22.3,16071100,355974865.0,3.24,STB
2022-06-10,21.8,22.7,21.75,21.9,17446000,384466225.0,-1.79,STB
2022-06-13,21.05,21.6,20.5,20.6,16680200,349241687.5,-5.94,STB
2022-06-14,20.35,21.25,20.35,20.9,12472300,258332513.74999997,1.46,STB
2022-06-15,21.0,21.05,19.95,20.7,13262200,274195985.0,-0.96,STB
2022-06-16,21.1,21.25,20.8,21.0,11245300,236572998.75000003,1.45,STB
2022-06-17,20.5,20.5,19.8,20.25,12492500,253129281.25,-3.57,STB
2022-06-20,20.3,20.55,18.85,18.85,16894800,331771635.00000006,-6.91,STB
2022-06-21,18.85,19.6,18.7,19.2,10840400,206916135.00000003,1.86,STB
2022-06-22,19.7,20.5,19.6,20.5,9689900,194524742.50000003,6.77,STB
2022-06-23,20.15,21.7,20.15,21.3,15465200,322062790.0,3.9,STB
2022-06-24,21.3,21.8,21.05,21.2,11596900,247448853.75000003,-0.47,STB
2022-06-27,21.4,21.75,21.15,21.5,9786600,209922570.0,1.42,STB
2022-06-28,21.5,22.8,21.35,22.55,24887500,548769375.0,4.88,STB
2022-06-29,22.1,23.3,22.1,22.6,13808600,311038715.0,0.22,STB
2022-06-30,22.55,22.75,21.5,21.5,18789800,414784835.0,-4.87,STB
2022-07-01,21.4,22.05,20.7,22.0,16869800,363333317.5,2.33,STB
2022-07-04,22.3,22.95,22.1,22.35,22132700,496325797.49999994,1.59,STB
2022-07-05,22.4,23.6,22.35,23.05,30049300,686626504.9999999,3.13,STB
2022-07-06,22.6,23.4,22.45,22.5,17725300,403029008.75,-2.39,STB
2022-07-07,22.5,23.15,22.1,22.6,15935900,359952141.25,0.44,STB
2022-07-08,23.0,23.05,22.35,22.5,15739700,357684682.5,-0.44,STB
2022-07-11,22.25,22.45,21.65,22.05,21170600,467870259.99999994,-2.0,STB
2022-07-12,22.15,22.8,21.95,22.6,12469100,278996112.5,2.49,STB
2022-07-13,22.6,23.4,22.6,23.05,17150700,392965413.74999994,1.99,STB
2022-07-14,22.9,23.35,22.8,23.3,12876400,297283885.0,1.08,STB
2022-07-15,23.4,23.75,22.95,23.0,16982600,395270015.0,-1.29,STB
2022-07-18,23.05,23.4,22.55,22.55,14305700,327421708.75,-1.96,STB
2022-07-19,22.55,23.15,22.45,22.95,11691000,266262525.00000003,1.77,STB
2022-07-20,23.25,23.5,22.95,23.05,11199600,259690725.0,0.44,STB
2022-07-21,23.05,23.6,23.0,23.1,17945400,416108962.5,0.22,STB
2022-07-22,23.3,23.5,23.0,23.0,11581700,268695440.0,-0.43,STB
2022-07-25,23.0,23.3,22.8,22.85,6665200,153216284.99999997,-0.65,STB
2022-07-26,22.95,22.95,22.7,22.95,9279700,212389133.75,0.44,STB
2022-07-27,22.85,23.05,22.75,23.05,9170900,210242882.5,0.44,STB
2022-07-28,23.35,24.65,23.25,24.45,40238200,962698935.0,6.07,STB
2022-07-29,24.65,24.9,24.3,24.7,17762000,437611275.0,1.02,STB
2022-08-01,24.5,25.6,24.5,25.2,16701100,416692445.0,2.02,STB
2022-08-02,25.0,25.5,24.85,24.95,18607500,466583062.5,-0.99,STB
2022-08-03,24.85,25.65,24.75,25.45,14338500,360971737.5,2.0,STB
2022-08-04,25.65,25.7,25.1,25.2,13127200,333594970.0,-0.98,STB
2022-08-05,25.1,25.25,24.85,25.25,12665800,318069902.5,0.2,STB
2022-08-08,25.25,25.65,25.1,25.3,7664100,194093332.5,0.2,STB
2022-08-09,25.3,25.5,25.0,25.25,7863800,198659247.5,-0.2,STB
2022-08-10,25.2,25.3,24.9,24.9,8967800,224867585.00000003,-1.39,STB
2022-08-11,25.2,25.6,24.8,25.2,15664300,394740360.0,1.2,STB
2022-08-12,25.05,25.65,25.05,25.65,8391200,212716920.0,1.79,STB
2022-08-15,25.9,26.35,25.65,25.65,13671000,353908012.50000006,0.0,STB
2022-08-16,25.8,25.8,25.35,25.55,9490900,243204312.5,-0.39,STB
2022-08-17,25.55,25.6,25.3,25.4,11130300,283405263.75,-0.59,STB
2022-08-18,25.2,25.65,25.0,25.2,12921000,326416762.5,-0.79,STB
2022-08-19,25.25,25.5,25.05,25.1,7722200,194792495.0,-0.4,STB
2022-08-22,25.0,25.2,24.7,24.7,9667900,240730710.00000003,-1.59,STB
2022-08-23,24.6,25.0,24.3,25.0,9877300,244216242.5,1.21,STB
2022-08-24,25.1,25.55,24.8,25.4,13326500,335994381.25,1.6,STB
2022-08-25,25.55,25.65,25.4,25.65,8891300,227283856.25,0.98,STB
2022-08-26,25.7,25.8,25.1,25.1,10738200,273018734.99999994,-2.14,STB
2022-08-29,24.7,24.85,24.05,24.85,15059400,370649482.49999994,-1.0,STB
2022-08-30,24.9,25.1,24.65,24.65,8084200,200690265.00000003,-0.8,STB
2022-08-31,24.55,24.9,24.4,24.8,7673100,189237828.74999997,0.61,STB
2022-09-05,24.7,24.85,24.6,24.7,5292400,130788435.00000001,-0.4,STB
2022-09-06,24.7,25.05,24.65,24.7,6307900,156278222.5,0.0,STB
2022-09-07,24.7,25.45,24.35,24.35,22424200,554158042.5,-1.42,STB
2022-09-08,24.7,24.7,23.9,23.9,10363500,251833049.99999997,-1.85,STB
2022-09-09,24.0,24.05,22.65,23.75,21144800,499281589.99999994,-0.63,STB
2022-09-12,23.75,23.9,23.1,23.1,5740774,134692909.975,-2.74,STB
2022-09-13,23.0,23.45,23.0,23.05,6532800,151071000.0,-0.22,STB
2022-09-14,22.65,23.05,22.5,23.05,10170600,232016812.5,0.0,STB
2022-09-15,23.25,23.35,22.8,23.05,8396500,194064106.25,0.0,STB
2022-09-16,22.95,23.0,22.45,22.45,16349600,371340290.00000006,-2.6,STB
2022-09-19,22.6,22.65,21.6,21.6,10742400,237541319.99999997,-3.79,STB
2022-09-20,21.9,22.3,21.65,22.15,6368400,140104800.0,2.55,STB
2022-09-21,22.05,22.1,21.75,21.75,3707700,81244976.25,-1.81,STB
2022-09-22,21.45,21.95,21.45,21.95,5220700,113289190.0,0.92,STB
2022-09-23,21.8,22.0,21.45,21.45,6962300,150907852.5,-2.28,STB
2022-09-26,20.95,21.0,20.25,20.5,16606500,343339387.5,-4.43,STB
2022-09-27,20.8,20.8,20.4,20.5,5440900,112218562.5,0.0,STB
2022-09-28,20.2,20.6,20.15,20.3,6499094,132012846.875,-0.98,STB
2022-09-29,20.6,20.7,19.7,19.7,7928193,159951293.775,-2.96,STB
2022-09-30,19.6,20.8,19.5,20.6,16491535,331892141.875,4.57,STB
2022-10-03,20.3,20.4,19.2,19.2,14938376,295406385.40000004,-6.8,STB
2022-10-04,19.75,19.75,18.6,18.75,15972192,306865738.79999995,-2.34,STB
2022-10-05,19.35,19.5,19.0,19.25,10610876,204524634.89999998,2.67,STB
2022-10-06,19.35,19.35,17.95,18.0,18657307,348191991.88750005,-6.49,STB
2022-10-07,17.6,17.6,16.75,16.75,40977757,703792976.475,-6.94,STB
2022-10-10,16.2,17.25,15.75,17.0,34121294,564707415.7,1.49,STB
2022-10-11,16.95,17.0,15.85,15.85,24978458,409958941.925,-6.76,STB
2022-10-12,15.95,16.95,15.9,16.95,15161650,249219621.875,6.94,STB
2022-10-13,17.05,17.7,16.95,17.65,16491569,285922577.53749996,4.13,STB
2022-10-14,18.1,18.1,17.45,17.65,25066614,446812394.5500001,0.0,STB
2022-10-17,17.45,18.15,17.3,18.15,12846706,228189615.32499996,2.83,STB
2022-10-18,18.5,18.65,17.5,17.7,14149407,255927399.11249998,-2.48,STB
2022-10-19,17.75,17.85,16.9,17.3,17993300,313983085.0,-2.26,STB
2022-10-20,17.25,17.75,16.9,17.15,13245634,228652756.92499998,-0.87,STB
2022-10-21,17.1,17.25,15.95,15.95,22532541,373195210.3125,-7.0,STB
2022-10-24,16.05,16.35,14.85,14.85,27149344,421493565.6000001,-6.9,STB
2022-10-25,14.9,15.85,14.05,14.9,22834518,340805181.15,0.34,STB
2022-10-26,15.15,15.4,14.8,15.0,7625584,115050998.60000001,0.67,STB
2022-10-27,15.0,16.05,15.0,16.05,21986632,341342461.79999995,7.0,STB
2022-10-28,16.45,16.85,16.1,16.15,18825937,308510042.5875,0.62,STB
2022-10-31,16.2,16.5,15.6,16.15,16784040,270432844.5,0.0,STB
2022-11-01,16.5,17.25,16.35,16.9,29460151,493457529.25,4.64,STB
2022-11-02,16.9,17.3,16.75,16.9,19124625,324401451.5625,0.0,STB
2022-11-03,16.8,17.45,16.8,17.25,19535311,333565435.325,2.07,STB
2022-11-04,17.05,17.25,16.05,16.6,32102294,537312145.8249999,-3.77,STB
2022-11-07,16.35,16.7,15.5,15.5,20700327,331463986.0875,-6.63,STB
2022-11-08,15.5,16.55,15.3,16.45,22035426,351465044.7,6.13,STB
2022-11-09,16.8,17.05,15.8,16.25,35900759,591465004.5250001,-1.22,STB
2022-11-10,16.0,16.25,15.15,15.15,37393467,584740340.2125,-6.77,STB
2022-11-11,15.6,16.2,15.45,15.6,39518520,620934745.5,2.97,STB
2022-11-14,15.45,16.1,14.85,15.85,36931293,574743247.3125,1.6,STB
2022-11-15,15.75,16.0,14.85,15.1,27648625,426480040.625,-4.73,STB
2022-11-16,14.8,16.15,14.45,16.15,29346343,451566852.91249996,6.95,STB
2022-11-17,16.9,17.25,16.6,17.2,35150975,597127187.8125,6.5,STB
2022-11-18,16.95,17.65,16.45,17.1,32565410,554833172.875,-0.58,STB
2022-11-21,17.3,17.4,16.7,16.7,17504301,298010724.52500004,-2.34,STB
2022-11-22,16.6,17.85,16.6,16.9,30777187,522827464.1625,1.2,STB
2022-11-23,16.9,17.9,16.9,17.5,25667059,444040120.6999999,3.55,STB
2022-11-24,17.3,18.2,16.9,18.2,18315507,323268698.54999995,4.0,STB
2022-11-25,18.5,18.95,18.0,18.9,24963968,464017755.2,3.85,STB
2022-11-28,19.1,19.75,19.05,19.7,28236864,547795161.6,4.23,STB
2022-11-29,19.5,19.95,18.9,19.75,26284633,513207459.325,0.25,STB
2022-11-30,19.55,20.2,19.15,20.0,25463989,502277183.02500004,1.27,STB
2022-12-01,20.2,21.1,19.5,19.5,39128527,785505179.525,-2.5,STB
2022-12-02,19.8,20.85,19.5,20.85,27687630,560674507.5,6.92,STB
2022-12-05,22.3,22.3,21.85,22.3,38507872,854393410.0,6.95,STB
2022-12-06,22.25,22.65,20.75,20.75,49353641,1066038645.6,-6.95,STB
2022-12-07,20.55,20.9,19.7,20.3,27774093,565549968.7125,-2.17,STB
2022-12-08,20.75,21.7,20.75,21.7,20044364,425441625.90000004,6.9,STB
2022-12-09,22.5,22.6,21.9,22.4,26469903,591602332.0500001,3.23,STB
2022-12-12,22.5,22.6,21.3,21.3,20772143,455429235.27500004,-4.91,STB
2022-12-13,21.35,22.6,21.05,22.55,25987881,568809745.3874999,5.87,STB
2022-12-14,23.0,23.5,22.7,23.25,21021263,485853941.08750004,3.1,STB
2022-12-15,23.1,23.65,22.65,23.25,20333656,470978307.1,0.0,STB
2022-12-16,22.85,23.2,22.55,22.8,25280041,577648936.8499999,-1.94,STB
2022-12-19,23.0,23.4,22.4,22.4,23177033,528436352.3999999,-1.75,STB
2022-12-20,22.0,22.45,21.25,22.45,28920182,637328510.825,0.22,STB
2022-12-21,22.75,23.8,22.3,23.55,35451240,818923643.9999999,4.9,STB
2022-12-22,23.75,24.15,23.1,23.4,17471744,412333158.40000004,-0.64,STB
2022-12-23,23.45,23.7,22.9,23.5,13228676,309385659.95,0.43,STB
2022-12-26,23.45,23.55,21.9,21.9,20486815,465050700.50000006,-6.81,STB
2022-12-27,22.0,23.0,21.85,22.5,20843101,465582768.5875,2.74,STB
2022-12-28,22.6,23.0,22.05,22.9,15197477,344032885.58750004,1.78,STB
2022-12-29,22.7,22.95,22.35,22.35,9448587,213419958.86249998,-2.4,STB
2022-12-30,22.6,22.7,22.2,22.5,10619170,238931325.0,0.67,STB
2023-01-03,22.5,23.6,22.5,23.5,16252286,374208885.15,4.44,STB
2023-01-04,23.6,24.1,23.3,23.3,18038219,425251012.925,-0.85,STB
2023-01-05,23.4,24.25,23.4,24.2,19218293,457635602.0625,3.86,STB
2023-01-06,24.25,25.1,24.1,24.3,25668735,627279711.5625,0.41,STB
2023-01-09,24.6,25.0,24.2,24.65,13240168,325873634.9,1.44,STB
2023-01-10,24.65,25.3,24.15,24.95,14762401,365553954.7625,1.22,STB
2023-01-11,25.25,25.4,24.7,24.7,10081984,252175624.79999998,-1.0,STB
2023-01-12,24.9,24.95,24.55,24.95,7155428,177722942.95,1.01,STB
2023-01-13,25.15,25.45,24.95,25.3,13354796,336707794.15,1.4,STB
2023-01-16,25.4,25.55,25.0,25.5,7925830,201018863.375,0.79,STB
2023-01-17,25.5,26.55,25.5,26.55,14389912,374497459.79999995,4.12,STB
2023-01-18,26.55,26.85,26.55,26.8,8513536,227204992.0,0.94,STB
2023-01-19,26.55,27.0,26.5,26.8,12061674,322197466.72499996,0.0,STB
2023-01-27,27.1,27.4,26.65,26.65,8533546,229979064.70000002,-0.56,STB
2023-01-30,26.5,26.65,25.85,25.85,18541769,486026119.91249996,-3.0,STB
2023-01-31,25.85,27.1,25.15,27.1,25365079,667101577.6999999,4.84,STB
2023-02-01,27.1,27.3,25.4,25.65,16201918,427123063.2750001,-5.35,STB
2023-02-02,25.7,26.35,25.4,26.15,18434807,477461501.29999995,1.95,STB
2023-02-03,26.35,27.15,26.05,26.05,30635227,808769992.8,-0.38,STB
2023-02-06,26.1,26.4,25.6,25.7,19361868,502440474.59999996,-1.34,STB
2023-02-07,25.9,26.3,25.55,25.75,19756256,511193124.0,0.19,STB
2023-02-08,25.9,25.95,25.0,25.0,28194191,717894588.3375,-2.91,STB
2023-02-09,25.2,25.7,24.2,24.45,37346446,929459674.8249999,-2.2,STB
2023-02-10,24.5,24.8,23.65,23.65,16167962,390456282.29999995,-3.27,STB
2023-02-13,23.8,24.5,23.35,24.5,17394511,418120558.1625,3.59,STB
2023-02-14,24.5,24.85,24.05,24.4,9247692,226106069.40000004,-0.41,STB
2023-02-15,24.1,24.6,22.95,23.35,33360729,792317313.75,-4.3,STB
2023-02-16,23.75,24.25,23.45,23.9,15367025,366311458.4375,2.36,STB
2023-02-17,24.6,24.9,24.35,24.4,17977568,441574014.0,2.09,STB
2023-02-20,24.3,25.7,24.2,25.7,20149215,503226644.625,5.33,STB
2023-02-21,25.95,26.1,25.35,25.35,16563600,425477475.0,-1.36,STB
2023-02-22,25.1,25.5,24.7,24.7,18526430,463160750.0,-2.56,STB
2023-02-23,24.6,25.0,24.05,25.0,14253965,351538411.8125,1.21,STB
2023-02-24,25.05,25.05,24.3,24.3,8464966,208873036.05,-2.8,STB
2023-02-27,24.0,24.2,23.6,23.6,13399830,319585945.5,-2.88,STB
2023-02-28,23.95,24.0,23.6,23.75,6463014,153981308.55,0.64,STB
2023-03-01,23.6,25.4,23.6,25.4,21607046,529372627.0,6.95,STB
2023-03-02,25.4,25.7,25.2,25.6,11124254,283390370.65000004,0.79,STB
2023-03-03,25.65,25.75,25.0,25.0,11815428,299521099.8,-2.34,STB
2023-03-06,25.25,25.6,24.7,24.9,18559454,466074288.5749999,-0.4,STB
2023-03-07,25.05,25.3,24.85,25.0,15477321,387706891.05,0.4,STB
2023-03-08,24.85,25.35,24.85,25.35,13744831,344995258.1,1.4,STB
2023-03-09,25.5,27.1,25.45,26.5,42579134,1112912114.925,4.54,STB
2023-03-10,26.5,26.85,25.95,26.0,23485094,618245099.55,-1.89,STB
2023-03-13,25.6,25.75,25.0,25.0,29610611,750258856.2125,-3.85,STB
2023-03-14,24.9,25.05,24.1,24.4,25331525,623472159.0625001,-2.4,STB
2023-03-15,25.1,25.5,24.9,25.35,20098606,506736103.775,3.89,STB
2023-03-16,24.8,24.95,24.5,24.6,19672220,486149736.75,-2.96,STB
2023-03-17,24.75,25.05,24.55,25.05,21264485,528422452.24999994,1.83,STB
2023-03-20,25.0,25.05,24.2,24.2,16973540,417761253.25,-3.39,STB
2023-03-21,24.5,24.65,24.15,24.6,10859065,265775615.87500003,1.65,STB
2023-03-22,24.75,25.25,24.6,24.8,16552110,411319933.49999994,0.81,STB
2023-03-23,24.55,25.15,24.5,25.0,12242952,303625209.6,0.81,STB
2023-03-24,25.25,25.55,25.05,25.05,16107786,406318901.84999996,0.2,STB
2023-03-27,25.05,25.7,24.95,25.5,16705148,422640244.40000004,1.8,STB
2023-03-28,25.9,26.0,25.3,25.4,17177966,440614827.9,-0.39,STB
2023-03-29,25.5,25.65,25.15,25.35,16808274,427140263.02500004,-0.2,STB
2023-03-30,25.7,26.45,25.4,26.0,39398454,1019927477.925,2.56,STB
2023-03-31,26.0,26.35,25.85,26.2,22410880,584923968.0,0.77,STB
2023-04-03,26.6,27.05,26.5,26.75,25294093,675984635.4250001,2.1,STB
2023-04-04,26.75,26.95,26.5,26.9,17730084,474722999.09999996,0.56,STB
2023-04-05,26.9,26.9,25.9,26.25,39449154,1044909466.5749999,-2.42,STB
2023-04-06,26.25,26.4,25.65,25.65,26272773,682763688.3375,-2.29,STB
2023-04-07,25.75,26.0,25.5,26.0,15462570,399127588.125,1.36,STB
2023-04-10,26.1,26.5,25.85,25.95,16466290,429770169.0,-0.19,STB
2023-04-11,25.9,25.95,25.6,25.95,13354446,345212429.09999996,0.0,STB
2023-04-12,25.95,26.4,25.8,26.1,20360600,530648137.5,0.58,STB
2023-04-13,26.2,26.55,26.05,26.45,16208067,426474762.9375,1.34,STB
2023-04-14,26.7,26.75,25.7,25.7,16399050,429860098.12500006,-2.84,STB
2023-04-17,25.8,26.05,25.65,25.9,10198863,263640608.55,0.78,STB
2023-04-18,25.9,26.1,25.8,25.9,10114251,262211957.17499998,0.0,STB
2023-04-19,26.0,26.0,25.5,25.5,14170417,364888237.75,-1.54,STB
2023-04-20,25.6,25.8,25.5,25.7,9010878,231129020.70000002,0.78,STB
2023-04-21,25.7,25.8,25.5,25.6,8711727,223455797.54999998,-0.39,STB
2023-04-24,25.65,25.9,25.45,25.55,7660158,196387300.725,-0.2,STB
2023-04-25,25.75,25.9,24.9,25.05,15452437,392491899.79999995,-1.96,STB
2023-04-26,25.05,25.4,24.65,25.4,12437934,312503091.75,1.4,STB
2023-04-27,25.4,25.5,25.15,25.15,6549106,165692381.79999998,-0.98,STB
2023-04-28,25.25,25.45,25.15,25.3,6775616,171338389.6,0.6,STB
2023-05-04,25.05,25.3,24.95,25.15,8447716,212143268.04999998,-0.59,STB
2023-05-05,25.05,25.25,24.85,24.95,7685327,192325308.175,-0.8,STB
2023-05-08,25.0,25.7,25.0,25.65,10205857,258590901.73749998,2.81,STB
2023-05-09,25.65,25.9,25.6,25.75,7318148,188259357.3,0.39,STB
2023-05-10,25.8,26.45,25.75,26.35,14510242,378535938.17499995,2.33,STB
2023-05-11,26.4,26.75,26.3,26.4,14945774,395502544.47499996,0.19,STB
2023-05-12,26.55,26.85,26.35,26.8,16487925,439197102.1875,1.52,STB
2023-05-15,27.0,27.6,26.9,27.0,29856140,809847797.5,0.75,STB
2023-05-16,27.0,27.55,27.0,27.4,13151264,358207553.2,1.48,STB
2023-05-17,27.4,27.5,26.9,27.0,17691878,481219081.59999996,-1.46,STB
2023-05-18,27.15,27.5,27.0,27.2,15190811,413379944.33750004,0.74,STB
2023-05-19,27.35,27.95,27.2,27.85,24346552,671660503.3,2.39,STB
2023-05-22,28.0,28.5,27.8,28.15,17739898,498712882.525,1.08,STB
2023-05-23,28.2,28.3,27.7,27.95,17309325,485310199.6875,-0.71,STB
2023-05-24,28.0,28.05,27.3,27.4,21758590,602440960.625,-1.97,STB
2023-05-25,27.2,27.5,26.85,27.0,35283622,957509292.0250001,-1.46,STB
2023-05-26,27.25,27.25,26.85,27.2,11438945,310424369.9375,0.74,STB
2023-05-29,27.4,27.7,27.3,27.7,9984660,274827766.5,1.84,STB
2023-05-30,27.95,27.95,27.4,27.7,9100611,252541955.25,0.0,STB
2023-05-31,27.7,27.9,27.55,27.7,15063162,417437876.92499995,0.0,STB
2023-06-01,27.65,28.0,27.65,28.0,8842897,246053609.025,1.08,STB
2023-06-02,28.2,28.8,28.15,28.3,17872461,506907675.1125,1.07,STB
2023-06-05,28.55,28.65,28.05,28.05,14177945,401590292.125,-0.88,STB
2023-06-06,28.05,28.3,27.75,28.3,17185224,482904794.4,0.89,STB
2023-06-07,28.7,28.8,28.15,28.35,12977551,369860203.5,0.18,STB
2023-06-08,28.3,28.4,27.6,27.6,20257170,566694330.75,-2.65,STB
2023-06-09,27.7,28.1,27.25,28.1,12852933,357150875.7375,1.81,STB
2023-06-12,28.15,28.2,27.5,28.2,11277315,315905786.4375,0.36,STB
2023-06-13,28.2,28.4,27.95,28.2,9049612,255085938.25,0.0,STB
2023-06-14,28.25,28.45,27.8,27.8,16590046,465765541.45,-1.42,STB
2023-06-15,27.8,27.9,27.6,27.8,11050483,306927165.32500005,0.0,STB
2023-06-16,28.05,29.6,28.0,29.0,44858171,1285747326.2875001,4.32,STB
2023-06-19,29.15,29.15,28.75,28.75,8517115,246570479.25,-0.86,STB
2023-06-20,28.9,29.25,28.7,29.25,10686069,310163152.72499996,1.74,STB
2023-06-21,29.25,29.55,29.1,29.4,16889874,495295555.0500001,0.51,STB
2023-06-22,29.7,30.2,29.5,30.0,21642158,646018416.3000001,2.04,STB
2023-06-23,30.2,30.65,30.0,30.3,16891163,511591099.36249995,1.0,STB
2023-06-26,30.2,30.25,29.25,29.6,31161417,929389262.0250001,-2.31,STB
2023-06-27,29.55,29.75,29.45,29.6,11225322,332129214.675,0.0,STB
2023-06-28,29.7,30.0,29.55,29.9,13694345,407920301.6875,1.01,STB
2023-06-29,29.95,30.05,29.3,29.55,14838518,440889466.075,-1.17,STB
2023-06-30,29.55,29.8,29.3,29.8,8145562,241210454.725,0.85,STB
2023-07-03,29.8,29.95,29.45,29.7,7045937,209440477.32500002,-0.34,STB
2023-07-04,29.7,29.85,29.3,29.85,17234574,511435983.4499999,0.51,STB
2023-07-05,29.85,30.25,29.65,29.9,14556701,435427318.6625,0.17,STB
2023-07-06,29.85,29.9,29.1,29.1,26338721,776663035.4875,-2.68,STB
2023-07-07,29.1,29.6,29.0,29.6,9709338,284726336.85,1.72,STB
2023-07-10,29.8,29.95,29.5,29.85,11193128,333275386.2,0.84,STB
2023-07-11,30.05,30.35,29.85,30.0,17904187,538244621.6875,0.5,STB
2023-07-12,29.8,29.9,29.3,29.8,32139253,954535814.1,-0.67,STB
2023-07-13,29.65,30.0,29.65,30.0,11704910,349098940.75,0.67,STB
2023-07-14,30.2,30.2,27.9,29.0,74867125,2195478440.625,-3.33,STB
2023-07-17,28.85,28.9,28.0,28.0,41712146,1186189151.875,-3.45,STB
2023-07-18,28.0,28.45,27.9,28.45,23020457,649176887.4,1.61,STB
2023-07-19,28.45,28.6,28.2,28.25,11970114,339651984.75,-0.7,STB
2023-07-20,28.25,28.3,27.6,27.85,27256833,763191324.0,-1.42,STB
2023-07-21,27.95,28.75,27.8,28.75,29529622,836057422.875,3.23,STB
2023-07-24,28.75,28.9,28.45,28.7,17380377,498816819.9,-0.17,STB
2023-07-25,28.6,29.15,28.4,28.5,19700475,564664864.6875,-0.7,STB
2023-07-26,28.5,28.5,28.2,28.3,13251460,376010177.5,-0.7,STB
2023-07-27,28.3,28.45,27.9,28.1,21103316,594849719.75,-0.71,STB
2023-07-28,28.1,28.75,28.1,28.65,19911088,565474899.1999999,1.96,STB
2023-07-31,28.9,29.1,28.5,28.95,21203069,611973579.0125,1.05,STB
2023-08-01,29.1,29.7,28.9,28.95,41827262,1219787528.0749998,0.0,STB
2023-08-02,28.9,29.3,28.8,29.1,18421215,534675765.375,0.52,STB
2023-08-03,29.15,29.2,28.6,28.6,20539539,593335932.8625,-1.72,STB
2023-08-04,28.6,28.95,28.5,28.95,18097526,520303872.5,1.22,STB
2023-08-07,29.05,30.25,29.05,30.05,49629041,1469019613.6,3.8,STB
2023-08-08,30.35,30.4,29.75,29.8,15549068,467638220.09999996,-0.83,STB
2023-08-09,29.85,31.2,29.65,31.2,37819907,1152561665.8249998,4.7,STB
2023-08-10,31.15,31.3,30.55,30.55,13401373,413934908.53749996,-2.08,STB
2023-08-11,30.75,32.1,30.55,31.85,33182929,1039040464.3125,4.26,STB
2023-08-14,31.9,32.0,31.5,31.9,16896152,537720037.4000001,0.16,STB
2023-08-15,31.9,32.0,31.45,31.5,16930779,536917329.0375,-1.25,STB
2023-08-16,31.5,32.9,31.2,32.9,44957113,1444247255.125,4.44,STB
2023-08-17,32.6,32.8,32.25,32.35,14886285,483804262.5,-1.67,STB
2023-08-18,32.1,32.45,30.3,31.3,45154762,1424068306.575,-3.25,STB
2023-08-21,31.6,32.7,31.3,31.8,35258393,1122979817.05,1.6,STB
2023-08-22,32.0,32.15,30.5,32.15,32922889,1043655581.3000001,1.1,STB
2023-08-23,32.1,32.2,30.75,30.9,38657177,1217217860.7875001,-3.89,STB
2023-08-24,31.1,31.7,30.9,31.55,14089985,441192655.31249994,2.1,STB
2023-08-25,31.3,31.5,30.95,31.1,17149666,535283950.025,-1.43,STB
2023-08-28,31.15,31.9,30.95,31.65,18711965,587789600.5625,1.77,STB
2023-08-29,31.8,31.9,31.35,31.75,17675069,560299687.3000001,0.32,STB
2023-08-30,31.8,32.5,31.8,32.5,27240178,875771722.6999999,2.36,STB
2023-08-31,32.5,32.65,32.35,32.65,18729403,609407950.1125001,0.46,STB
2023-09-05,32.7,33.15,32.4,32.7,22521078,737283791.025,0.15,STB
2023-09-06,32.6,33.05,32.15,33.05,23146898,757192900.8250002,1.07,STB
2023-09-07,33.0,33.25,32.65,33.0,20732047,683639249.825,-0.15,STB
2023-09-08,32.8,32.95,32.5,32.5,18548978,606319718.375,-1.52,STB
2023-09-11,32.7,32.7,31.55,31.6,32703116,1050996390.45,-2.77,STB
2023-09-12,31.8,32.35,31.35,32.35,14338689,458300347.16249996,2.37,STB
2023-09-13,32.5,32.55,31.85,31.95,17039599,548888082.7875,-1.24,STB
2023-09-14,32.0,32.45,31.8,31.8,14943370,478374632.12500006,-0.47,STB
2023-09-15,32.3,33.15,32.1,32.5,34139863,1109972295.7875,2.2,STB
2023-09-18,32.3,33.05,32.3,32.6,15197946,494883116.625,0.31,STB
2023-09-19,32.7,33.6,32.65,33.3,33673265,1113322324.0625,2.15,STB
2023-09-20,33.3,33.55,33.2,33.25,10591268,352954006.1,-0.15,STB
2023-09-21,33.2,33.7,32.35,32.35,31022645,1020645020.5,-2.71,STB
2023-09-22,32.0,33.0,31.35,32.9,35948257,1161578054.3125,1.7,STB
2023-09-25,32.8,33.15,31.4,31.65,25664615,827683833.75,-3.8,STB
2023-09-26,31.95,32.2,31.35,31.35,17058375,540963717.1875,-0.95,STB
2023-09-27,31.5,31.8,30.55,31.8,19342348,607591506.55,1.44,STB
2023-09-28,31.7,31.7,30.45,30.75,29421340,916474741.0,-3.3,STB
2023-09-29,31.0,31.25,30.65,30.65,12282541,379376985.13750005,-0.33,STB
2023-10-02,30.75,31.1,30.6,30.85,10886389,335572940.925,0.65,STB
2023-10-03,30.65,30.65,29.05,29.2,33383759,997757097.1125,-5.35,STB
2023-10-04,28.9,30.6,28.85,30.2,20421178,605232662.975,3.42,STB
2023-10-05,30.1,30.35,29.85,29.9,10309691,309806214.5500001,-0.99,STB
2023-10-06,29.85,30.95,29.65,30.95,13109022,397858817.7,3.51,STB
2023-10-09,30.95,31.3,30.6,31.2,9200782,285339251.775,0.81,STB
2023-10-10,31.35,31.65,31.25,31.25,11507463,361046651.625,0.16,STB
2023-10-11,31.25,31.8,31.15,31.75,8375458,263722233.77499998,1.6,STB
2023-10-12,31.95,31.95,31.3,31.6,8161960,258734132.00000003,-0.47,STB
2023-10-13,31.2,31.6,31.0,31.5,11310425,354299063.125,-0.32,STB
2023-10-16,31.4,31.45,30.2,30.2,25872793,797205434.3125,-4.13,STB
2023-10-17,30.45,30.7,30.0,30.0,11771322,356523915.075,-0.66,STB
2023-10-18,30.1,30.3,29.35,29.7,20149073,601701692.4625,-1.0,STB
2023-10-19,29.5,29.9,28.95,29.0,20423101,599162725.5875,-2.36,STB
2023-10-20,29.0,30.3,28.85,30.1,18954969,560356271.0625,3.79,STB
2023-10-23,29.8,30.1,29.4,29.7,13702921,407661899.75000006,-1.33,STB
2023-10-24,30.0,30.2,29.75,30.0,11931981,357810280.2375,1.01,STB
2023-10-25,30.0,30.2,29.55,29.55,8075412,240849162.9,-1.5,STB
2023-10-26,29.0,29.2,27.7,28.1,40840451,1163952853.5,-4.91,STB
2023-10-27,28.55,29.25,28.15,28.7,16879778,483816636.92499995,2.14,STB
2023-10-30,28.75,28.8,27.0,27.0,21274168,593283360.1,-5.92,STB
2023-10-31,27.1,27.55,26.55,27.0,28000810,757421910.5,0.0,STB
2023-11-01,27.5,27.7,27.1,27.65,8557498,235224226.27500004,2.41,STB
2023-11-02,27.95,29.05,27.9,29.0,15522603,442006120.425,4.88,STB
2023-11-03,29.2,29.2,28.4,28.5,18857951,543580437.5749999,-1.72,STB
2023-11-06,28.65,29.5,28.6,29.45,26747349,777010488.45,3.33,STB
2023-11-07,29.15,29.3,28.9,29.0,11146250,324216546.875,-1.53,STB
2023-11-08,28.9,30.1,28.75,30.0,20907831,615474275.0625,3.45,STB
2023-11-09,30.05,30.3,29.65,29.65,22229362,664935790.825,-1.17,STB
2023-11-10,29.4,30.0,29.25,29.5,13741207,405880901.76250005,-0.51,STB
2023-11-13,29.5,29.6,29.0,29.25,15894348,466300434.45,-0.85,STB
2023-11-14,29.6,30.45,29.5,30.0,18568195,554956928.0625,2.56,STB
2023-11-15,30.6,30.7,29.8,30.0,16568382,501607765.04999995,0.0,STB
2023-11-16,29.9,30.2,29.75,30.2,9784046,293643680.575,0.67,STB
2023-11-17,30.25,30.4,29.05,29.35,22166467,659729474.0875001,-2.81,STB
2023-11-20,28.7,29.45,28.7,29.2,16242089,471223607.1125,-0.51,STB
2023-11-21,29.55,29.6,29.1,29.3,7022405,206370926.9375,0.34,STB
2023-11-22,29.3,29.45,28.75,29.1,19082138,556244322.6999999,-0.68,STB
2023-11-23,29.15,29.3,28.2,28.2,16577500,475981468.75000006,-3.09,STB
2023-11-24,28.4,28.4,27.5,28.3,23866493,671841777.9499999,0.35,STB
2023-11-27,28.2,28.2,27.4,27.4,19832045,551330851.0,-3.18,STB
2023-11-28,27.5,28.15,26.85,28.15,17254960,477315331.0,2.74,STB
2023-11-29,28.05,28.25,27.8,27.8,12031544,336582443.4,-1.24,STB
2023-11-30,27.8,28.1,27.5,27.5,13610157,377341602.82500005,-1.08,STB
2023-12-01,27.5,27.65,27.05,27.5,13638186,374027251.05,0.0,STB
2023-12-04,27.6,28.35,27.55,28.2,19616577,547792912.725,2.55,STB
2023-12-05,28.15,28.3,27.8,27.8,12590866,352701633.825,-1.42,STB
2023-12-06,27.7,28.1,27.7,28.1,14177151,395542512.9,1.08,STB
2023-12-07,28.3,28.95,28.05,28.55,29265387,832966077.4875,1.6,STB
2023-12-08,28.7,28.85,28.2,28.2,14680362,418206812.475,-1.23,STB
2023-12-11,28.3,28.4,27.85,27.85,14346313,403131395.3,-1.24,STB
2023-12-12,27.95,28.1,27.8,28.0,6954986,194478796.02499998,0.54,STB
2023-12-13,28.0,28.2,27.45,27.45,20642224,573337771.6,-1.96,STB
2023-12-14,27.7,27.75,27.1,27.1,14267576,391109927.1,-1.28,STB
2023-12-15,27.1,27.45,27.05,27.1,12860483,349483625.525,0.0,STB
2023-12-18,27.1,27.2,26.3,26.3,21732647,580804991.0749999,-2.95,STB
2023-12-19,26.3,26.6,25.85,26.6,18264138,481031734.575,1.14,STB
2023-12-20,26.7,26.95,26.45,26.95,8219175,219965670.9375,1.32,STB
2023-12-21,26.75,26.85,26.5,26.6,10020837,267305826.97499996,-1.3,STB
2023-12-22,26.6,27.45,26.3,27.2,22254504,598367976.3,2.26,STB
2023-12-25,27.25,27.8,27.25,27.5,12753428,350081598.59999996,1.1,STB
2023-12-26,27.6,27.6,27.15,27.5,13849870,380352054.875,0.0,STB
2023-12-27,27.5,27.65,27.35,27.4,10686692,293616862.7,-0.36,STB
2023-12-28,27.45,27.8,27.35,27.6,10409411,286779273.04999995,0.73,STB
2023-12-29,27.65,28.1,27.6,27.95,16018347,445710505.275,1.27,STB
2024-01-02,28.0,28.15,27.75,27.75,14815625,413541132.8125,-0.72,STB
2024-01-03,27.75,28.5,27.6,28.5,19993388,561564285.4499999,2.7,STB
2024-01-04,28.6,29.55,28.5,28.6,31418651,905249881.9375,0.35,STB
2024-01-05,29.0,29.45,28.85,29.3,31294814,912243828.1,2.45,STB
2024-01-08,29.6,29.65,29.0,29.2,15857047,465602542.5375,-0.34,STB
2024-01-09,29.2,29.5,29.1,29.2,16762949,490316258.25000006,0.0,STB
2024-01-10,29.1,29.8,29.1,29.45,25105891,737171724.4875001,0.86,STB
2024-01-11,29.7,29.95,29.2,29.5,24453815,723527251.3125,0.17,STB
2024-01-12,29.3,30.15,29.1,29.9,41149942,1218552657.4750001,1.36,STB
2024-01-15,30.1,30.25,29.7,29.8,13059866,391306235.025,-0.33,STB
2024-01-16,29.75,29.9,29.6,29.9,13165088,392155058.8,0.34,STB
2024-01-17,29.9,30.05,29.7,29.7,15241706,454774402.77500004,-0.67,STB
2024-01-18,29.75,30.25,29.65,29.8,14264464,425972556.2,0.34,STB
2024-01-19,30.0,30.3,29.95,30.3,19386002,584245635.275,1.68,STB
2024-01-22,30.5,30.6,30.15,30.25,13402881,407112510.375,-0.17,STB
2024-01-23,30.35,30.7,30.25,30.5,17928786,545931533.6999999,0.83,STB
2024-01-24,30.45,31.25,30.4,30.75,24683004,758076760.35,0.82,STB
2024-01-25,31.0,31.0,30.3,30.5,17448413,535666279.09999996,-0.81,STB
2024-01-26,30.7,30.7,30.2,30.3,15141920,461450011.99999994,-0.66,STB
2024-01-29,30.3,30.65,30.3,30.35,8936603,271672731.2,0.17,STB
2024-01-30,30.35,30.7,30.3,30.7,11434467,348894174.3375,1.15,STB
2024-01-31,30.75,30.9,29.8,29.9,34440710,1044845039.625,-2.61,STB
2024-02-01,29.9,30.15,29.7,29.8,10676211,319085256.2625,-0.33,STB
2024-02-02,29.95,30.15,29.75,29.9,10082220,301836461.25,0.34,STB
2024-02-05,30.0,30.85,29.85,30.6,20318799,616167579.6750001,2.34,STB
2024-02-06,30.8,31.1,30.7,30.8,13440045,414625388.25,0.65,STB
2024-02-07,30.75,31.2,30.75,31.1,12203955,377712407.25000006,0.97,STB
2024-02-15,31.2,31.7,31.0,31.25,17191502,537879118.825,0.48,STB
2024-02-16,31.3,31.4,30.75,30.8,20797470,646021411.875,-1.44,STB
2024-02-19,30.95,30.95,30.45,30.7,15783572,485542133.65,-0.32,STB
2024-02-20,30.7,31.05,30.55,30.7,16161281,496959390.75,0.0,STB
2024-02-21,31.0,32.0,30.85,31.5,44469935,1393576588.0625,2.61,STB
2024-02-22,31.4,31.5,31.0,31.05,15528581,485074048.9875,-1.43,STB
2024-02-23,31.15,31.55,30.65,30.65,33555215,1040211665.0,-1.29,STB
2024-02-26,30.65,30.75,30.15,30.5,24766318,755682277.975,-0.49,STB
2024-02-27,30.6,30.85,30.35,30.75,15453918,473469412.725,0.82,STB
2024-02-28,30.85,31.5,30.75,31.4,28488223,886695940.875,2.11,STB
2024-02-29,31.6,31.8,31.1,31.55,23717370,747393622.125,0.48,STB
2024-03-01,31.75,32.2,31.7,31.95,27194729,867511855.1,1.27,STB
2024-03-04,32.1,32.2,31.65,31.75,17160970,547863967.2500001,-0.63,STB
2024-03-05,31.75,31.95,31.55,31.9,12354778,392727505.675,0.47,STB
2024-03-06,31.8,32.15,31.35,31.55,18420990,584175645.375,-1.1,STB
2024-03-07,31.55,31.6,31.15,31.3,17425324,547155173.6,-0.79,STB
2024-03-08,31.35,31.5,30.6,30.65,34889636,1082450956.8999999,-2.08,STB
2024-03-11,30.6,30.7,30.1,30.2,20140766,612279286.4000001,-1.47,STB
2024-03-12,30.1,30.55,30.1,30.25,13197597,399227309.25,0.17,STB
2024-03-13,30.3,30.85,30.15,30.85,16467696,502882266.6,1.98,STB
2024-03-14,30.9,30.95,30.4,30.45,15815024,485125861.2,-1.3,STB
2024-03-15,30.45,30.75,30.2,30.5,17496203,533196786.425,0.16,STB
2024-03-18,30.5,30.7,29.7,30.25,26188462,793183042.825,-0.82,STB
2024-03-19,30.3,30.55,29.9,30.4,13161522,398629597.57500005,0.5,STB
2024-03-20,30.4,31.25,30.15,31.15,28149376,865241444.8,2.47,STB
2024-03-21,31.25,31.5,31.1,31.5,15679993,491371780.6375,1.12,STB
2024-03-22,31.65,32.4,31.55,31.65,32810815,1043794052.1875,0.48,STB
2024-03-25,31.6,31.7,30.8,30.85,25050727,782522084.6624999,-2.53,STB
2024-03-26,30.8,31.0,30.75,31.0,19271784,595257228.3,0.49,STB
2024-03-27,31.0,31.2,30.65,30.9,15099637,467145019.6875,-0.32,STB
2024-03-28,31.2,32.0,30.8,32.0,32001386,1008043659.0,3.56,STB
2024-03-29,32.25,32.6,31.6,31.6,34580461,1107007007.7624998,-1.25,STB
2024-04-01,31.5,31.7,31.05,31.4,24134887,758137137.8875,-0.63,STB
2024-04-02,30.5,30.95,29.6,30.2,105105504,3186010590.0000005,-3.82,STB
2024-04-03,30.5,30.8,30.1,30.1,26966528,819108288.0,-0.33,STB
2024-04-04,30.1,30.2,29.65,29.7,30279141,905724805.1624999,-1.33,STB
2024-04-05,29.5,29.85,29.15,29.6,25462352,751775942.8,-0.34,STB
2024-04-08,29.3,29.45,28.95,29.0,26858560,783598488.0,-2.03,STB
2024-04-09,29.0,29.25,28.7,29.15,17954743,521136415.575,0.52,STB
2024-04-10,29.3,29.45,29.1,29.1,14934420,436645104.74999994,-0.17,STB
2024-04-11,28.9,29.1,28.75,28.85,10465198,302444222.2,-0.86,STB
2024-04-12,29.1,29.4,28.9,29.1,15447924,449920786.5,0.87,STB
2024-04-15,29.0,29.4,27.5,27.5,24343377,690134737.95,-5.5,STB
2024-04-16,27.65,27.8,27.2,27.3,22656873,622780796.5875,-0.73,STB
2024-04-17,27.6,27.6,26.8,26.8,12965614,352664700.8,-1.83,STB
2024-04-19,26.4,28.0,26.15,26.8,23056912,618789875.8,0.0,STB
2024-04-22,27.4,28.15,27.1,27.65,13425620,370211471.50000006,3.17,STB
2024-04-23,27.55,28.15,27.55,27.8,18402711,510905264.1375,0.54,STB
2024-04-24,27.9,28.6,27.8,28.6,13994297,394989032.82500005,2.88,STB
2024-04-25,28.6,28.65,28.2,28.45,9381505,267138354.875,-0.52,STB
2024-04-26,28.25,28.95,28.1,28.2,11934454,338640132.25000006,-0.88,STB
2024-05-02,28.35,28.35,27.5,27.6,10056448,281077721.6,-2.13,STB
2024-05-03,27.8,28.05,27.5,27.55,8853601,245466087.725,-0.18,STB
2024-05-06,27.95,28.15,27.65,28.1,8812082,246407842.92499998,2.0,STB
2024-05-07,28.15,28.35,28.1,28.3,8562772,241684239.7,0.71,STB
2024-05-08,28.3,28.35,27.85,27.95,9181334,258110252.07500002,-1.24,STB
2024-05-09,28.0,28.15,27.8,27.8,7553720,211032052.5,-0.54,STB
2024-05-10,27.9,28.0,27.6,27.6,6904745,191779292.375,-0.72,STB
2024-05-13,27.7,27.7,27.2,27.25,7864955,215991326.6875,-1.27,STB
2024-05-14,27.3,27.55,27.2,27.25,7430271,203032155.075,0.0,STB
2024-05-15,27.35,27.9,27.3,27.8,9802818,270435241.575,2.02,STB
2024-05-16,28.1,28.65,28.1,28.4,16794136,475483975.5,2.16,STB
2024-05-17,28.5,28.55,28.3,28.5,7140434,203234602.725,0.35,STB
2024-05-20,28.75,28.75,28.2,28.3,10166307,289739749.5,-0.7,STB
2024-05-21,28.3,28.45,27.85,28.3,9964133,281237653.92499995,0.0,STB
2024-05-22,28.3,28.4,27.95,28.0,7855561,221232236.66250002,-1.06,STB
2024-05-23,27.9,28.55,27.7,28.55,10712583,301827026.02500004,1.96,STB
2024-05-24,28.45,29.25,28.3,28.7,28348342,812888706.85,0.53,STB
2024-05-27,28.8,28.95,28.35,28.7,6565399,188426951.29999998,0.0,STB
2024-05-28,28.8,29.0,28.6,28.85,9014443,259728638.9375,0.52,STB
2024-05-29,28.9,28.9,28.25,28.25,10811613,308941841.47499996,-2.08,STB
2024-05-30,28.0,28.25,27.6,27.85,16004079,446913906.0749999,-1.42,STB
2024-05-31,28.05,28.2,27.8,27.85,5568948,155791320.3,0.0,STB
2024-06-03,28.1,29.75,28.1,29.75,28588385,826919036.125,6.82,STB
2024-06-04,30.5,30.6,29.85,29.95,20236239,611640323.775,0.67,STB
2024-06-05,30.0,30.4,29.6,29.6,15298255,457417824.5,-1.17,STB
2024-06-06,29.95,31.1,29.65,30.7,31386562,952582156.6999999,3.72,STB
2024-06-07,30.7,31.1,30.7,30.75,12986624,400150352.0,0.16,STB
2024-06-10,31.2,31.7,31.05,31.1,14946060,467251200.75000006,1.14,STB
2024-06-11,31.2,31.35,30.7,31.2,14067901,437687569.8625,0.32,STB
2024-06-12,31.25,31.35,30.9,31.35,10810785,337431626.8125,0.48,STB
2024-06-13,31.5,31.9,31.25,31.65,19847039,626670256.4250001,0.96,STB
2024-06-14,31.65,31.9,30.55,30.55,15868667,494507335.3875,-3.48,STB
2024-06-17,30.4,30.8,30.25,30.5,14509403,442355423.96250004,-0.16,STB
2024-06-18,30.55,31.15,30.55,30.55,11581601,355555150.7,0.16,STB
2024-06-19,30.6,31.2,30.45,30.9,13607252,418933270.95000005,1.15,STB
2024-06-20,31.1,31.1,30.0,30.75,21301089,654742223.1375,-0.49,STB
2024-06-21,30.7,31.35,30.45,30.65,11455782,352694888.325,-0.33,STB
2024-06-24,30.65,30.75,29.4,29.5,20298206,610468545.4499999,-3.75,STB
2024-06-25,29.7,29.8,29.25,29.6,11200911,331406954.2125,0.34,STB
2024-06-26,29.4,29.65,28.95,29.5,14573632,428100440.0,-0.34,STB
2024-06-27,29.3,29.5,29.1,29.2,6436928,188441067.20000002,-1.02,STB
2024-06-28,29.05,29.4,28.8,28.8,9183808,266445229.6,-1.37,STB
2024-07-01,29.0,29.35,28.8,29.3,5213378,151774467.025,1.74,STB
2024-07-02,29.35,29.75,29.25,29.6,5432463,160189752.71249998,1.02,STB
2024-07-03,29.55,30.1,29.55,29.9,6485869,193116749.475,1.01,STB
2024-07-04,29.9,29.95,29.6,29.9,4387042,130898365.675,0.0,STB
2024-07-05,29.9,30.15,29.6,30.1,6501714,194645062.875,0.67,STB
2024-07-08,30.0,30.3,29.75,30.15,11713425,351988421.24999994,0.17,STB
2024-07-09,30.15,30.4,29.95,30.35,11045860,333723045.25,0.66,STB
2024-07-10,30.35,30.45,29.85,29.85,7897898,237924177.25,-1.65,STB
2024-07-11,30.0,30.15,29.85,29.85,5413840,162212181.0,0.0,STB
2024-07-12,30.0,30.15,29.7,29.75,8717865,260664163.5,-0.34,STB
2024-07-15,29.8,29.95,29.6,29.75,3660326,108986206.64999999,0.0,STB
2024-07-16,29.75,30.2,29.75,29.9,7817908,233755449.2,0.5,STB
2024-07-17,30.1,31.2,29.95,30.4,25062780,762221796.75,1.67,STB
2024-07-18,30.4,30.6,29.95,30.6,10720413,325766550.0375,0.66,STB
2024-07-19,30.55,30.85,30.15,30.3,8141744,248017876.60000002,-0.98,STB
2024-07-22,30.3,30.6,29.9,30.0,10810770,326485254.00000006,-0.99,STB
2024-07-23,30.1,30.3,29.0,29.0,11986346,354795841.6,-3.33,STB
2024-07-24,29.0,29.45,28.6,29.2,12414350,360792046.87500006,0.69,STB
2024-07-25,29.15,29.15,28.6,28.8,8571850,247940761.25,-1.37,STB
2024-07-26,28.8,29.1,28.75,29.1,5366200,155284412.5,1.04,STB
2024-07-29,29.2,29.4,28.8,29.1,5947800,173229675.0,0.0,STB
2024-07-30,29.05,29.15,28.8,28.9,4458200,129176345.0,-0.69,STB
2024-07-31,29.0,29.25,28.85,29.0,6032600,175096215.0,0.35,STB
2024-08-01,29.0,29.25,28.05,28.05,11998200,342998542.5,-3.28,STB
2024-08-02,28.0,28.55,27.95,28.4,10783600,304367110.0,1.25,STB
2024-08-05,28.2,28.4,27.0,27.2,21028700,582494990.0,-4.23,STB
2024-08-06,27.55,28.45,27.3,28.4,8945400,249800294.99999997,4.41,STB
2024-08-07,28.4,28.5,27.9,28.4,7957500,225197249.99999997,0.0,STB
2024-08-08,28.05,28.6,28.0,28.25,5944200,167775045.0,-0.53,STB
2024-08-09,28.65,28.95,28.2,28.85,9925300,284483911.25,2.12,STB
2024-08-12,28.85,29.35,28.6,29.2,9701500,281343500.00000006,1.21,STB
2024-08-13,29.2,29.5,29.15,29.15,7059600,206493300.0,-0.17,STB
2024-08-14,29.25,29.4,29.2,29.2,5866500,171668456.25,0.17,STB
2024-08-15,29.2,29.3,28.75,28.95,3730700,108376835.0,-0.86,STB
2024-08-16,28.95,29.45,28.95,29.35,8293900,241974532.49999997,1.38,STB
2024-08-19,29.5,29.7,29.35,29.65,5992100,177066555.00000003,1.02,STB
2024-08-20,29.65,29.8,29.5,29.65,6413400,190157310.0,0.0,STB
2024-08-21,29.65,29.95,29.4,29.95,8881200,264104685.0,1.01,STB
2024-08-22,30.0,30.05,29.8,29.9,4940600,147909212.5,-0.17,STB
2024-08-23,29.9,30.0,29.65,29.95,5876500,175560437.5,0.17,STB
2024-08-26,30.05,30.2,29.75,29.75,7701300,230557668.75,-0.67,STB
2024-08-27,29.75,29.85,29.6,29.6,4245000,126076500.00000001,-0.5,STB
2024-08-28,29.7,29.85,29.55,29.55,4655800,138102667.5,-0.17,STB
2024-08-29,29.65,30.9,29.65,30.45,25193800,759907992.5,3.05,STB
2024-08-30,30.55,30.65,30.35,30.55,5079700,155057842.5,0.33,STB
2024-09-04,30.4,30.4,29.95,30.1,9433600,285012640.0,-1.47,STB
2024-09-05,30.1,30.15,29.4,29.6,10457600,311767200.0,-1.66,STB
2024-09-06,29.55,29.9,29.5,29.9,8550100,254044846.25,1.01,STB
2024-09-09,29.65,29.75,29.5,29.5,4193600,124130560.0,-1.34,STB
2024-09-10,29.7,29.75,29.15,29.2,7772100,228888345.0,-1.02,STB
2024-09-11,29.15,29.7,29.1,29.6,6358300,186854541.24999997,1.37,STB
2024-09-12,29.65,29.8,29.55,29.7,5852700,173678872.5,0.34,STB
2024-09-13,29.7,29.95,29.55,29.8,6158600,183218350.0,0.34,STB
2024-09-16,29.8,29.9,29.55,29.55,4878700,144897390.0,-0.84,STB
2024-09-17,29.65,29.85,29.45,29.85,5758400,171024480.00000003,1.02,STB
2024-09-18,29.85,30.6,29.8,30.25,14764700,444786587.5,1.34,STB
2024-09-19,30.35,30.6,30.3,30.5,7185600,218711700.0,0.83,STB
2024-09-20,30.7,31.3,30.6,30.85,23258900,717827801.2499999,1.15,STB
2024-09-23,30.9,31.3,30.8,30.8,6037200,186851340.0,-0.16,STB
2024-09-24,30.85,32.05,30.8,31.85,24839400,779646667.5000001,3.41,STB
2024-09-25,32.0,32.7,31.85,32.7,28614000,924589875.0,2.67,STB
2024-09-26,32.8,33.2,32.6,32.75,25838600,848475027.5,0.15,STB
2024-09-27,32.9,33.65,32.8,33.6,22047200,732793809.9999999,2.6,STB
2024-09-30,33.55,33.65,33.2,33.35,12432400,415708375.0,-0.74,STB
2024-10-01,33.4,34.4,33.4,33.5,16258900,547518457.5,0.45,STB
2024-10-02,33.5,33.9,33.4,33.55,11383200,382333230.00000006,0.15,STB
2024-10-03,33.55,34.2,33.55,33.75,19074200,643992677.5,0.6,STB
2024-10-04,33.7,33.8,33.1,33.1,14347400,479561844.99999994,-1.93,STB
2024-10-07,33.4,34.15,33.35,33.8,14756600,496928504.99999994,2.11,STB
2024-10-08,33.85,34.2,33.55,33.7,13909400,470485455.00000006,-0.3,STB
2024-10-09,33.7,34.3,33.6,34.15,17686600,600238987.5,1.34,STB
2024-10-10,34.5,34.8,33.6,33.6,20748300,708035737.5,-1.61,STB
2024-10-11,33.65,33.8,33.4,33.8,7702400,259282039.99999997,0.6,STB
2024-10-14,34.1,34.2,33.6,33.9,12932200,439048190.00000006,0.3,STB
2024-10-15,33.95,34.2,33.6,33.7,12425100,420744948.74999994,-0.59,STB
2024-10-16,33.65,33.75,33.15,33.6,18409100,617395191.25,-0.3,STB
2024-10-17,33.7,34.6,33.25,34.6,27209600,926146760.0,2.98,STB
2024-10-18,35.1,36.45,34.7,35.55,32868800,1165198960.0,2.75,STB
2024-10-21,35.65,36.1,35.25,35.25,13537800,481438012.5,-0.84,STB
2024-10-22,35.25,35.9,34.9,35.0,17680700,623465683.75,-0.71,STB
2024-10-23,35.1,35.8,34.65,35.8,12097200,427484805.00000006,2.29,STB
2024-10-24,35.8,35.8,33.4,33.4,32157700,1112656420.0,-6.7,STB
2024-10-25,33.65,34.0,33.3,33.45,19673700,661036320.0,0.15,STB
2024-10-28,33.3,34.1,33.3,33.75,11423600,383975754.99999994,0.9,STB
2024-10-29,33.85,34.3,33.8,34.05,10111000,343774000.0,0.89,STB
2024-10-30,34.2,35.2,33.95,34.8,17096800,590480730.0,2.2,STB
2024-10-31,34.8,35.7,34.6,35.2,17764700,623096852.5,1.15,STB
2024-11-01,35.0,35.25,34.95,35.0,9112000,319375600.0,-0.57,STB
2024-11-04,35.0,35.35,34.65,34.9,11339100,396585022.5,-0.29,STB
2024-11-05,34.85,35.3,34.85,34.85,6852800,239591020.0,-0.14,STB
2024-11-06,35.0,35.5,34.8,35.5,6934000,244076800.00000003,1.87,STB
2024-11-07,35.6,35.8,35.4,35.6,8231800,293052080.0,0.28,STB
2024-11-08,35.85,36.0,35.0,35.5,9413400,334999372.5,-0.28,STB
2024-11-11,35.4,35.55,33.4,33.8,32893000,1136041987.4999998,-4.79,STB
2024-11-12,33.8,33.9,33.25,33.55,14613800,491389025.0,-0.74,STB
2024-11-13,33.5,33.5,32.4,33.4,15006400,498212480.00000006,-0.45,STB
2024-11-14,33.55,33.55,32.5,32.5,9004900,297386822.5,-2.69,STB
2024-11-15,32.4,32.85,32.2,32.4,12216400,396574885.0,-0.31,STB
2024-11-18,32.55,32.7,31.9,32.6,10149900,329237381.25,0.62,STB
2024-11-19,32.6,32.6,31.75,31.95,7271700,234330532.5,-1.99,STB
2024-11-20,31.7,32.75,31.3,32.4,8575900,274750396.25,1.41,STB
2024-11-21,32.4,33.05,32.25,33.05,8026600,262369487.5,2.01,STB
2024-11-22,33.0,33.15,32.6,32.65,5610500,184304925.0,-1.21,STB
2024-11-25,32.7,33.15,32.65,32.85,5082200,166886742.5,0.61,STB
2024-11-26,33.0,33.35,32.95,33.2,6126800,202950250.0,1.07,STB
2024-11-27,33.1,33.3,32.8,33.2,5196000,171987600.0,0.0,STB
2024-11-28,33.2,33.6,32.95,33.15,8503500,282528787.5,-0.15,STB
2024-11-29,33.05,33.3,32.8,33.3,6626200,219410047.49999997,0.45,STB
2024-12-02,33.4,33.4,32.85,33.1,5222300,173315081.25,-0.6,STB
2024-12-03,33.15,33.15,32.6,32.6,8715400,286518775.0,-1.51,STB
2024-12-04,32.55,32.6,32.15,32.4,5780600,187435955.00000003,-0.61,STB
2024-12-05,32.35,34.0,32.25,33.95,13198900,437378548.75000006,4.78,STB
2024-12-06,33.9,33.95,33.6,33.8,5016000,169603500.0,-0.44,STB
2024-12-09,33.7,34.1,33.6,34.0,5819800,197000230.0,0.59,STB
2024-12-10,34.05,34.2,33.5,33.5,5671300,191760831.25,-1.47,STB
2024-12-11,33.8,33.9,33.5,33.65,5182000,174698175.0,0.45,STB
2024-12-12,33.65,34.1,33.65,33.8,4826000,163118800.0,0.45,STB
2024-12-13,33.8,34.2,33.55,34.0,7644600,259056382.50000003,0.59,STB
2024-12-16,34.0,34.1,33.85,34.1,4502700,153148083.74999997,0.29,STB
2024-12-17,34.1,34.2,33.85,34.1,3703800,126160687.5,0.0,STB
2024-12-18,34.1,34.2,33.85,34.2,4850900,165355053.75000003,0.29,STB
2024-12-19,33.8,34.0,33.55,33.9,8676200,293364012.5,-0.88,STB
2024-12-20,33.75,33.95,33.5,33.85,7578900,255882611.25000003,-0.15,STB
2024-12-23,34.15,35.0,34.1,34.5,10898800,375327425.0,1.92,STB
2024-12-24,34.55,34.75,34.35,34.7,6484800,224293020.00000003,0.58,STB
2024-12-25,34.8,36.5,34.75,36.25,24376900,867208217.5000001,4.47,STB
2024-12-26,36.45,37.4,36.35,37.1,16442000,605476649.9999999,2.34,STB
2024-12-27,37.2,37.4,36.9,37.4,11145700,414898682.5,0.81,STB
2024-12-30,37.35,37.85,36.8,37.85,10631900,398297553.75,1.2,STB
2024-12-31,37.55,37.55,36.9,36.9,9388400,349483190.0,-2.51,STB
2025-01-02,36.95,37.2,36.6,37.0,5957100,220040381.25,0.27,STB
2025-01-03,36.95,36.95,36.1,36.1,8642600,315670965.0,-2.43,STB
2025-01-06,36.1,36.6,36.05,36.25,9584000,347420000.0,0.42,STB
2025-01-07,36.45,37.05,36.35,36.9,7377300,270654693.75,1.79,STB
2025-01-08,36.7,36.9,36.5,36.7,6074100,222919470.00000003,-0.54,STB
2025-01-09,36.8,36.9,36.4,36.4,5593400,204858275.0,-0.82,STB
2025-01-10,36.4,36.55,35.2,35.2,15560200,557638667.5,-3.3,STB
2025-01-13,35.0,35.35,34.7,35.3,8382600,294124477.5,0.28,STB
2025-01-14,35.3,35.4,34.9,35.4,4412700,155547675.0,0.28,STB
2025-01-15,35.4,35.45,35.1,35.1,6977700,246051146.24999997,-0.85,STB
2025-01-16,35.4,35.8,35.05,35.45,9548300,338248527.5,1.0,STB
2025-01-17,35.4,35.8,35.15,35.75,5715900,203057347.5,0.85,STB
2025-01-20,35.85,36.35,35.75,35.95,6359200,228772220.0,0.56,STB
2025-01-21,36.45,36.45,35.9,36.05,5396100,195406271.25000003,0.28,STB
2025-01-22,36.2,36.65,36.15,36.35,7602200,276244942.5,0.83,STB
2025-01-23,36.65,37.55,36.45,37.0,10155400,374861202.49999994,1.79,STB
2025-01-24,37.3,37.35,36.9,37.0,4818200,178935902.5,0.0,STB
2025-02-03,36.8,36.9,36.3,36.55,9000500,329755818.74999994,-1.22,STB
2025-02-04,36.7,37.8,36.65,37.3,12650000,469473124.99999994,2.05,STB
2025-02-05,37.45,37.5,37.0,37.25,5279300,196917889.99999997,-0.13,STB
2025-02-06,37.5,37.85,37.3,37.35,8268500,310068750.0,0.27,STB
2025-02-07,37.35,38.1,37.2,37.45,11948300,448359957.50000006,0.27,STB
2025-02-10,37.4,38.85,37.2,38.45,21128100,802339597.5,2.67,STB
2025-02-11,38.4,38.7,38.15,38.5,5513100,211909781.25,0.13,STB
2025-02-12,38.5,38.85,38.3,38.65,8553900,329966692.49999994,0.39,STB
2025-02-13,38.5,38.8,38.4,38.8,4741600,183144300.0,0.39,STB
2025-02-14,39.3,39.3,38.25,38.25,8007000,310471425.0,-1.42,STB
2025-02-17,38.25,38.5,38.1,38.3,6088300,233105786.24999997,0.13,STB
2025-02-18,38.3,39.15,38.15,38.65,8042000,310119625.0,0.91,STB
2025-02-19,38.65,39.1,38.5,38.75,7478000,289772500.0,0.26,STB
2025-02-20,38.9,39.05,38.55,38.75,7041600,273302100.0,0.0,STB
2025-02-21,38.75,38.95,38.3,38.85,8170200,316288867.5,0.26,STB
2025-02-24,38.85,39.6,38.7,39.4,7261100,284181301.25,1.42,STB
2025-02-25,39.5,39.7,39.25,39.25,6148600,242408554.99999997,-0.38,STB
2025-02-26,39.25,39.35,38.55,38.55,15149500,589694287.5,-1.78,STB
2025-02-27,38.55,38.65,38.1,38.3,12864400,493992959.9999999,-0.65,STB
2025-02-28,38.25,38.7,38.25,38.25,5601900,214902888.74999997,-0.13,STB
2025-03-03,38.35,38.85,38.35,38.85,5444600,210161560.0,1.57,STB
2025-03-04,38.65,39.4,38.5,39.2,9150800,356309275.0,0.9,STB
2025-03-05,39.3,39.7,38.8,38.8,9606400,376090560.0,-1.02,STB
2025-03-06,38.85,39.55,38.75,39.5,7514100,294270941.25,1.8,STB
2025-03-07,39.65,39.9,39.4,39.75,11663800,462761264.99999994,0.63,STB
2025-03-10,40.0,40.3,39.2,40.0,15036900,599596387.5,0.63,STB
2025-03-11,39.4,39.9,39.4,39.9,5687100,225493515.0,-0.25,STB
2025-03-12,40.0,40.05,39.3,39.75,10908500,433885587.5,-0.38,STB
2025-03-13,39.65,39.7,38.95,39.0,16107200,633415640.0,-1.89,STB
2025-03-14,38.8,39.05,38.35,38.85,12595200,488221439.99999994,-0.38,STB
2025-03-17,39.0,39.2,38.5,38.85,5677600,220787670.00000003,0.0,STB
2025-03-18,38.95,39.1,38.4,38.4,6627800,256578707.50000003,-1.16,STB
2025-03-19,38.4,38.6,37.9,38.4,12163700,466173802.50000006,0.0,STB
2025-03-20,38.4,39.0,38.1,38.9,8974900,346431140.0,1.3,STB
2025-03-21,38.95,39.0,38.35,38.65,6529400,252932632.50000003,-0.64,STB
2025-03-24,38.7,38.7,37.9,38.6,9208700,354304732.5,-0.13,STB
2025-03-25,38.75,38.8,38.35,38.65,5559800,214816772.50000003,0.13,STB
2025-03-26,38.65,39.2,38.45,38.6,10412200,403212445.0,-0.13,STB
2025-03-27,38.4,38.6,38.15,38.25,5286900,202752615.0,-0.91,STB
2025-03-28,38.25,38.7,37.95,38.25,6500900,248903208.75,0.0,STB
2025-03-31,38.0,38.75,37.95,38.3,7858700,300595275.0,0.13,STB
2025-04-01,38.65,39.7,38.3,39.7,12024400,470003735.0,3.66,STB
2025-04-02,39.65,39.75,39.25,39.25,8155200,321926520.0,-1.13,STB
2025-04-03,38.1,38.5,36.55,36.55,90990400,3405315719.9999995,-6.88,STB
2025-04-04,34.1,37.5,34.1,37.4,38581000,1380235275.0,2.33,STB
2025-04-08,36.0,36.9,34.8,34.8,50377200,1794687750.0,-6.95,STB
2025-04-09,33.0,36.0,32.4,33.1,30887500,1038592187.5,-4.89,STB
2025-04-10,35.4,35.4,35.4,35.4,231100,8180940.0,6.95,STB
2025-04-11,35.4,37.85,35.4,37.85,45803600,1677556850.0,6.92,STB
2025-04-14,37.95,38.5,37.55,37.8,12950500,491471475.00000006,-0.13,STB
2025-04-15,37.45,38.45,37.1,38.45,16839800,637596927.5,1.72,STB
2025-04-16,38.6,38.85,38.05,38.15,9915900,380894508.75,-0.78,STB
2025-04-17,38.0,38.5,37.95,38.3,12994500,496227468.75,0.39,STB
2025-04-18,38.6,39.15,38.5,38.55,14439400,558804780.0,0.65,STB
2025-04-21,38.55,41.2,37.85,40.45,34146600,1349217532.5,4.93,STB
2025-04-22,40.45,40.65,37.65,40.65,32019500,1275977075.0,0.49,STB
2025-04-23,41.05,41.2,40.15,40.2,13621800,553726170.0000001,-1.11,STB
2025-04-24,40.2,40.45,39.5,40.2,13836900,554686728.7500001,0.0,STB
2025-04-25,40.2,40.5,39.15,39.15,23650700,940115325.0,-2.61,STB
2025-04-28,39.25,39.3,38.75,39.25,9043800,353951722.5,0.26,STB
2025-04-29,39.2,39.4,38.9,39.1,4551800,178202970.0,-0.38,STB
2025-05-05,39.2,39.65,38.95,39.5,5167000,203192275.0,1.02,STB
2025-05-06,39.4,39.7,38.85,38.85,8137000,318970399.99999994,-1.65,STB
2025-05-07,38.95,39.15,38.55,38.85,9004500,350049937.5,0.0,STB
2025-05-08,38.85,39.6,38.75,39.5,9549200,374089910.0,1.67,STB
2025-05-09,39.4,40.15,39.3,39.75,15287300,606141445.0,0.63,STB
2025-05-12,39.8,40.05,39.75,40.0,17745900,708061410.0,0.63,STB
2025-05-13,40.35,40.4,39.6,40.1,13378200,536633047.49999994,0.25,STB
2025-05-14,40.2,40.3,39.7,40.0,11857000,474872849.99999994,-0.25,STB
2025-05-15,40.2,41.1,40.05,40.7,18297100,741261263.75,1.75,STB
2025-05-16,40.7,40.75,39.8,39.8,8322100,335068551.25,-2.21,STB
2025-05-19,39.5,39.65,38.95,39.0,15035800,590531045.0000001,-2.01,STB
2025-05-20,39.0,39.65,39.0,39.5,10361100,407061716.25,1.28,STB
2025-05-21,39.5,42.25,39.5,41.8,39103400,1593952342.5,5.82,STB
2025-05-22,41.75,42.0,41.0,41.1,9149500,379361143.75,-1.67,STB
2025-05-23,41.1,41.8,40.8,41.8,10650200,440652025.0,1.7,STB
2025-05-26,41.5,41.75,40.3,41.55,10359000,427567725.0,-0.6,STB
2025-05-27,41.55,42.1,41.1,41.5,8067700,335313781.25,-0.12,STB
2025-05-28,41.7,41.7,41.05,41.05,7824600,323742825.0,-1.08,STB
2025-05-29,41.15,41.4,40.75,41.3,7364400,303045060.0,0.61,STB
2025-05-30,41.35,41.35,40.55,40.7,8819800,361501552.5,-1.45,STB
2025-06-02,40.7,42.2,40.5,41.8,11981200,494823559.99999994,2.7,STB
2025-06-03,41.9,42.0,41.55,41.6,5967100,249201013.75000003,-0.48,STB
2025-06-04,41.7,41.75,41.0,41.0,7724000,319483950.0,-1.44,STB
2025-06-05,41.0,41.9,41.0,41.35,10652000,440060750.0,0.85,STB
2025-06-06,41.3,42.45,41.1,41.75,15985000,665775250.0,0.97,STB
2025-06-09,41.95,42.2,41.6,41.95,7225300,302920702.5,0.48,STB
2025-06-10,42.1,44.0,42.0,42.9,15151600,647730900.0,2.26,STB
2025-06-11,43.15,43.3,42.6,42.85,6729600,289204559.99999994,-0.12,STB
2025-06-12,43.2,45.75,43.2,45.0,20238200,896299282.5,5.02,STB
2025-06-13,44.7,45.2,44.25,44.9,13819300,618586416.25,-0.22,STB
2025-06-16,44.6,45.5,44.55,45.5,8042500,362214093.74999994,1.34,STB
2025-06-17,45.55,46.4,45.5,46.0,8798900,403539551.25,1.1,STB
2025-06-18,46.0,47.8,45.7,47.2,12882100,601272017.5,2.61,STB
2025-06-19,47.2,47.45,46.7,47.15,8489700,400077112.50000006,-0.11,STB
2025-06-20,47.3,47.5,46.15,46.6,10921500,512081831.24999994,-1.17,STB
2025-06-23,46.25,47.2,46.15,46.45,6599000,306935987.5,-0.32,STB
2025-06-24,46.85,47.2,46.15,46.5,10511600,490628930.00000006,0.11,STB
2025-06-25,46.5,47.35,46.45,46.8,6595600,308509190.00000006,0.65,STB
2025-06-26,47.0,47.2,46.2,46.8,9648600,451554480.0,0.0,STB
2025-06-27,47.05,47.1,46.35,46.35,5470600,255545402.5,-0.96,STB
2025-06-30,46.6,47.05,46.35,46.7,6019100,280941492.5,0.76,STB
2025-07-01,46.8,46.95,46.45,46.95,6104200,285600257.49999994,0.54,STB
2025-07-02,47.3,48.1,47.0,47.55,9449300,448723633.75,1.28,STB
2025-07-03,47.4,47.7,46.4,46.65,14989200,705054495.0,-1.89,STB
2025-07-04,46.7,47.2,46.2,47.05,9440800,441711430.00000006,0.86,STB
2025-07-07,47.1,48.5,47.1,47.55,8252600,392514287.5,1.06,STB
2025-07-08,47.7,48.05,47.2,47.65,6020400,286872060.0,0.21,STB
2025-07-09,48.0,48.1,47.35,47.8,9776500,467438906.25,0.31,STB
2025-07-10,47.9,47.9,47.25,47.65,8376100,399330567.50000006,-0.31,STB
2025-07-11,47.8,48.5,47.35,47.65,10780900,515596542.50000006,0.0,STB
2025-07-14,47.75,48.1,47.2,47.95,8661400,413581850.0,0.63,STB
2025-07-15,48.2,49.2,47.7,47.7,9831600,473883120.0,-0.52,STB
2025-07-16,47.8,48.15,47.25,47.8,9529800,455047950.0,0.21,STB
2025-07-17,48.05,48.4,47.6,47.7,9050500,433858343.75,-0.21,STB
2025-07-18,48.0,50.5,47.4,50.2,26073200,1278238630.0000002,5.24,STB
2025-07-21,50.7,50.8,49.15,49.5,10525200,526654695.0,-1.39,STB
2025-07-22,49.2,49.5,48.7,49.5,9543900,469798477.5,0.0,STB
2025-07-23,49.7,49.7,48.5,48.7,15205900,747369985.0000001,-1.62,STB
2025-07-24,48.8,49.5,48.5,49.0,10168300,497738285.0,0.62,STB
2025-07-25,49.45,49.5,48.8,48.8,7947800,390535022.5,-0.41,STB
2025-07-28,48.8,49.3,48.35,49.1,15097200,738064364.9999999,0.61,STB
2025-07-29,49.1,50.8,48.0,48.0,24137000,1182109575.0,-2.24,STB
2025-07-30,48.85,50.3,48.1,49.3,17249500,847597306.25,2.71,STB
2025-07-31,49.9,50.7,49.25,49.95,18161500,907166925.0,1.32,STB
2025-08-01,50.3,50.8,49.1,49.4,13980500,697626950.0,-1.1,STB
2025-08-04,48.9,50.0,48.5,50.0,10261900,506424765.0,1.21,STB
2025-08-05,50.4,53.5,49.65,51.7,34970000,1794398125.0,3.4,STB
2025-08-06,52.6,54.1,52.2,54.1,12203200,649820400.0,4.64,STB
2025-08-07,54.8,55.2,52.9,54.6,14247000,774680625.0,0.92,STB
2025-08-08,54.4,54.4,52.5,54.0,15418000,829873850.0,-1.1,STB
2025-08-11,53.6,53.8,52.7,53.7,11099300,593257585.0,-0.56,STB
2025-08-12,53.6,54.8,53.0,54.0,7085300,381543405.0,0.56,STB
2025-08-13,54.4,54.4,52.9,53.9,8805500,474616450.0,-0.19,STB
2025-08-14,54.3,56.3,53.7,55.4,16179400,888653545.0000001,2.78,STB
2025-08-15,55.9,56.0,53.0,53.9,13248000,724665600.0,-2.71,STB
2025-08-18,53.9,53.9,52.2,52.8,12871600,684769120.0,-2.04,STB
2025-08-19,52.7,53.9,52.3,53.2,10619300,563088382.4999999,0.76,STB
2025-08-20,53.4,54.4,51.7,54.1,25005100,1335272340.0,1.69,STB
2025-08-21,54.8,57.8,54.7,57.8,26950700,1516650642.5000002,6.84,STB
2025-08-22,57.4,59.1,54.6,55.5,21576300,1222297395.0,-3.98,STB
2025-08-25,56.2,56.5,51.7,53.0,22715200,1234571120.0,-4.5,STB
2025-08-26,52.5,55.0,52.4,55.0,12289300,660242642.5,3.77,STB
2025-08-27,55.3,56.4,54.1,55.6,15918500,881088974.9999999,1.09,STB
2025-08-28,55.9,56.2,54.4,54.8,8394200,464409115.0,-1.44,STB
2025-08-29,55.2,55.8,54.3,55.6,13870300,765987317.5,1.46,STB
2025-09-03,56.0,56.3,55.2,56.3,7512300,420313185.0,1.26,STB
2025-09-04,56.7,56.8,55.7,56.4,7720900,435458760.0,0.18,STB
2025-09-05,56.9,57.1,54.8,56.0,11299600,635037520.0,-0.71,STB
2025-09-08,55.7,56.2,53.9,54.0,11396400,626232180.0,-3.57,STB
2025-09-09,53.9,54.3,53.1,54.2,6237400,336039925.0,0.37,STB
2025-09-10,54.5,54.9,53.4,53.9,7469300,404649327.50000006,-0.55,STB
2025-09-11,54.2,55.7,52.6,55.4,12854900,700270677.5,2.78,STB
2025-09-12,55.9,55.9,55.1,55.4,6397200,355524390.0,0.0,STB
2025-09-15,55.2,56.0,54.5,56.0,8931100,495006217.5,1.08,STB
2025-09-16,56.4,56.9,55.9,56.1,6628000,373322100.0,0.18,STB
2025-09-17,56.3,56.6,55.5,56.2,8281600,465011840.00000006,0.18,STB
2025-09-18,56.5,57.3,55.8,57.0,8193300,464150445.0,1.42,STB
2025-09-19,57.4,57.5,55.2,55.2,14993400,844503255.0,-3.16,STB
2025-09-22,55.5,55.7,53.6,54.8,8456900,464283810.00000006,-0.72,STB
2025-09-23,55.2,55.7,54.5,55.4,5215300,287884560.0,1.09,STB
2025-09-24,55.4,57.0,54.5,57.0,6866400,384346740.0,2.89,STB
2025-09-25,57.2,57.2,56.0,56.9,6594300,374721097.5,-0.18,STB
2025-09-26,56.9,56.9,55.9,56.5,6010100,339871155.0,-0.7,STB
2025-09-29,56.5,56.6,55.4,56.6,5361700,301729667.5,0.18,STB
2025-09-30,56.6,57.1,56.0,56.9,8892800,503777120.0,0.53,STB
2025-10-01,57.1,59.8,56.7,59.8,18440100,1075979835.0000002,5.1,STB
2025-10-02,60.0,60.3,58.0,58.7,8412100,498416925.0,-1.84,STB
2025-10-03,58.6,58.6,57.0,57.0,9437900,545510620.0,-2.9,STB
2025-10-06,58.0,59.8,57.1,59.8,10349900,607280382.5,4.91,STB
2025-10-07,60.0,60.4,58.5,58.5,7496400,444911340.0,-2.17,STB
2025-10-08,58.6,60.0,58.5,59.9,10390300,615625275.0,2.39,STB
2025-10-09,60.3,61.0,59.7,60.0,9593000,577978250.0,0.17,STB
2025-10-10,60.2,60.4,59.2,60.4,8202400,492554120.00000006,0.67,STB
2025-10-13,59.9,61.0,59.3,61.0,7743200,466914960.0,0.99,STB
2025-10-14,61.1,61.3,60.1,60.6,7039200,427807380.0,-0.66,STB
2025-10-15,60.2,60.8,60.0,60.0,3805800,229299450.0,-0.99,STB
2025-10-16,60.1,60.4,58.5,59.5,10235300,610279762.5,-0.83,STB
2025-10-17,59.0,59.3,58.1,59.0,6674400,392788440.0,-0.84,STB
2025-10-20,58.6,58.8,54.9,54.9,13295700,755195760.0,-6.95,STB
2025-10-21,55.5,55.6,53.0,55.6,11955700,656666822.5,1.28,STB
2025-10-22,55.7,55.7,53.5,55.4,5680600,312859045.0,-0.36,STB
2025-10-23,55.4,55.9,54.7,55.6,5822500,322566500.0,0.36,STB
2025-10-24,55.2,55.5,53.6,54.5,7394000,404451800.0,-1.98,STB
2025-10-27,54.5,55.3,53.5,54.6,4852600,264345385.0,0.18,STB
2025-10-28,54.4,56.8,53.6,56.8,6598200,365540279.99999994,4.03,STB
2025-10-29,56.8,58.1,56.5,57.2,5986100,342105615.00000006,0.7,STB
2025-10-30,57.2,57.3,56.4,56.9,3281900,186904205.0,-0.52,STB
2025-10-31,56.7,57.2,55.5,55.5,3469600,195078260.0,-2.46,STB
2025-11-03,55.4,55.8,52.3,52.3,6619800,357138210.0,-5.77,STB
2025-11-04,52.0,54.8,51.7,53.9,11567100,614213010.0,3.06,STB
2025-11-05,53.5,54.5,53.2,53.5,4422600,237383055.0,-0.74,STB
2025-11-06,53.5,53.8,51.9,51.9,7748900,408948197.5,-2.99,STB
2025-11-07,51.7,51.9,48.35,48.35,20318100,1017428857.4999999,-6.84,STB
2025-11-10,48.5,49.4,48.35,48.5,8290900,403663193.75,0.31,STB
2025-11-11,48.7,49.65,47.45,49.65,8621000,421243612.50000006,2.37,STB
2025-11-12,49.7,50.6,48.85,50.6,8640000,431460000.0,1.91,STB
2025-11-13,50.5,50.5,48.55,48.7,17041000,844594562.5,-3.75,STB
2025-11-14,48.6,48.65,47.4,48.05,14304600,689124105.0,-1.33,STB
2025-11-17,48.1,49.05,47.9,48.9,10169700,493103328.75000006,1.77,STB
2025-11-18,48.9,49.65,48.5,49.5,8541600,419712870.0,1.23,STB
2025-11-19,49.45,50.3,49.05,49.5,9515600,471735870.0,0.0,STB
2025-11-20,49.5,49.8,49.1,49.5,5896100,291709547.5,0.0,STB
2025-11-21,49.05,51.3,48.9,51.3,10132900,508038273.75,3.64,STB
2025-11-24,51.5,51.5,50.0,50.0,6116900,310432675.0,-2.53,STB
2025-11-25,50.0,51.0,49.75,50.0,5219100,261933581.25,0.0,STB
2025-11-26,50.1,51.2,49.95,49.95,7616300,383099890.0,-0.1,STB
2025-11-27,49.8,50.6,49.3,49.3,3672600,182711850.0,-1.3,STB
2025-11-28,49.0,49.55,48.6,48.6,4671200,228596850.0,-1.42,STB
2025-12-01,48.7,49.6,48.65,49.0,3344100,163819098.75,0.82,STB
2025-12-02,49.0,49.65,49.0,49.4,5477800,269850122.5,0.82,STB
2025-12-03,49.2,50.9,49.2,49.7,7311300,363737175.0,0.61,STB
2025-12-04,50.0,51.0,49.95,50.2,7179800,361054192.49999994,1.01,STB
2025-12-05,50.6,50.6,49.2,49.2,6092100,303995790.00000006,-1.99,STB
2025-12-08,49.2,49.25,48.7,48.7,4224200,206827392.50000003,-1.02,STB
2025-12-09,48.35,49.25,48.05,48.55,10646500,516887574.99999994,-0.31,STB
2025-12-10,48.45,48.65,48.4,48.6,5984100,290378452.5,0.1,STB
2025-12-11,48.4,48.6,47.7,47.7,6162200,296401819.99999994,-1.85,STB
2025-12-12,47.7,48.5,46.0,46.0,8811500,414581075.0,-3.56,STB
2025-12-15,46.05,47.2,45.95,46.8,6054400,281529600.0,1.74,STB
2025-12-16,46.5,48.2,46.5,47.05,5417200,254946975.0,0.53,STB
2025-12-17,47.2,47.8,47.1,47.2,4055200,191912340.0,0.32,STB
2025-12-18,47.0,48.0,46.9,48.0,5520600,262090485.0,1.69,STB
2025-12-19,47.7,49.0,47.7,49.0,7229300,349536655.0,2.08,STB
2025-12-22,49.3,52.4,48.6,52.4,13019000,659737825.0,6.94,STB
2025-12-23,54.7,56.0,54.2,56.0,8408800,464375980.0,6.87,STB
2025-12-24,58.8,58.8,56.6,58.7,19984100,1163574222.5,4.82,STB
2025-12-25,58.3,58.6,55.9,55.9,15350700,877676272.5000001,-4.77,STB
2025-12-26,55.5,57.5,53.1,57.5,17485500,977439450.0,2.86,STB
2025-12-29,58.2,60.4,58.1,59.9,22403400,1325161110.0,4.17,STB
2025-12-30,60.3,60.8,58.5,60.0,19183500,1149091650.0,0.17,STB
2025-12-31,59.6,60.2,58.0,58.0,14589500,860051025.0,-3.33,STB
2026-01-05,58.2,58.3,56.0,57.9,18337600,1056245760.0,-0.17,STB
2026-01-06,57.5,58.7,56.7,56.7,12705700,729307180.0000001,-2.07,STB
2026-01-07,55.6,55.9,52.8,53.4,53941300,2935755252.5,-5.82,STB
2026-01-08,53.7,55.2,53.1,53.5,16488100,888296387.5,0.19,STB
2026-01-09,53.6,54.3,51.5,51.8,21551500,1137919200.0,-3.18,STB
2026-01-12,51.5,54.3,51.1,53.8,21181100,1115714442.5,3.86,STB
2026-01-13,53.8,55.2,53.7,54.1,18230000,988065999.9999999,0.56,STB
2026-01-14,53.9,55.1,53.8,54.1,14857600,805653360.0,0.0,STB
2026-01-15,53.8,57.8,53.7,57.8,23196000,1293756900.0000002,6.84,STB
2026-01-16,59.4,60.6,57.9,58.4,18237000,1077350775.0,1.04,STB
2026-01-19,58.0,58.7,57.6,58.3,8938300,519762145.00000006,-0.17,STB
2026-01-20,58.2,60.9,58.1,58.1,16114900,947958992.4999999,-0.34,STB
2026-01-21,57.6,62.1,57.2,62.1,25967900,1551582025.0,6.88,STB
2026-01-22,63.0,66.4,63.0,63.5,17206700,1100798632.5,2.25,STB
2026-01-23,63.2,66.1,62.6,62.6,16451000,1046694875.0,-1.42,STB
2026-01-26,63.0,63.8,61.6,62.0,14884400,931763440.0,-0.96,STB
2021-10-25,12.1,12.1,11.75,11.82,18192600,217265125.5,,SHB
2021-10-26,11.75,12.04,11.6,11.88,19173100,226578109.25000003,0.51,SHB
2021-10-27,11.93,12.04,11.82,11.95,12450900,148601491.49999997,0.59,SHB
2021-10-28,12.02,12.08,11.86,11.97,14163600,169715337.0,0.17,SHB
2021-10-29,12.02,12.26,11.88,12.26,17139200,207470016.0,2.42,SHB
2021-11-01,12.37,12.5,12.26,12.5,18044900,223892096.74999997,1.96,SHB
2021-11-02,12.5,12.67,12.39,12.54,18381700,230230792.5,0.32,SHB
2021-11-03,12.59,12.72,12.48,12.56,19643900,247267591.25000003,0.16,SHB
2021-11-04,12.56,13.38,12.56,13.38,44180500,573021085.0,6.53,SHB
2021-11-05,13.35,13.81,13.05,13.81,45432800,613569964.0,3.21,SHB
2021-11-08,13.55,13.7,13.4,13.59,18776700,254612051.99999997,-1.59,SHB
2021-11-09,13.42,13.46,12.76,12.76,31609200,414080520.0,-6.11,SHB
2021-11-10,12.76,12.98,12.54,12.76,45387300,579141948.0,0.0,SHB
2021-11-11,13.61,13.61,12.9,12.9,22559100,299020870.5,1.1,SHB
2021-11-12,12.9,13.17,12.85,12.85,11500300,148842632.75,-0.39,SHB
2021-11-15,12.74,13.07,12.74,12.85,8563800,110044830.00000001,0.0,SHB
2021-11-16,12.74,12.98,12.74,12.79,8287900,106188718.75,-0.47,SHB
2021-11-17,12.85,12.85,12.77,12.82,8082600,103639138.5,0.23,SHB
2021-11-18,12.82,12.85,12.52,12.52,8739700,110797546.74999999,-2.34,SHB
2021-11-19,12.58,12.85,12.5,12.6,13161100,166257595.75,0.64,SHB
2021-11-22,12.77,13.36,12.71,13.07,11320000,146905300.0,3.73,SHB
2021-11-23,13.28,13.28,12.79,12.9,7819700,102144831.24999999,-1.3,SHB
2021-11-24,13.01,13.55,12.88,13.53,26119100,345882181.75000006,4.88,SHB
2021-11-25,13.77,13.77,13.47,13.53,14796600,201751641.0,0.0,SHB
2021-11-26,13.55,13.77,13.39,13.53,13093400,177546504.0,0.0,SHB
2021-11-29,13.23,13.39,13.07,13.07,12502900,164913251.0,-3.4,SHB
2021-11-30,13.28,13.31,12.74,12.74,17708900,230525605.75,-2.52,SHB
2021-12-01,12.74,12.9,12.63,12.77,13484400,172060944.00000003,0.24,SHB
2021-12-02,12.88,12.9,12.71,12.77,11147000,142848805.0,0.0,SHB
2021-12-03,12.77,12.82,12.47,12.47,12000300,151593789.75,-2.35,SHB
2021-12-06,12.41,12.52,11.66,11.95,13085500,158792542.50000003,-4.17,SHB
2021-12-07,11.98,12.2,11.93,12.17,11061200,133508684.0,1.84,SHB
2021-12-08,12.09,12.41,11.95,12.41,15451800,188743737.0,1.97,SHB
2021-12-09,12.36,12.47,12.28,12.44,8167400,101173667.5,0.24,SHB
2021-12-10,12.47,12.55,12.31,12.44,8233700,102447812.25,0.0,SHB
2021-12-13,12.41,12.47,12.25,12.25,10769600,132950712.0,-1.53,SHB
2021-12-14,12.28,12.33,12.04,12.04,12892000,156927870.0,-1.71,SHB
2021-12-15,12.12,12.23,12.04,12.09,8265700,100180284.00000001,0.42,SHB
2021-12-16,12.25,12.25,12.01,12.01,7452400,90397612.0,-0.66,SHB
2021-12-17,12.09,12.09,11.95,12.04,11440100,137767404.24999997,0.25,SHB
2021-12-20,11.98,12.12,11.85,11.85,8405800,100449310.00000001,-1.58,SHB
2021-12-21,11.85,11.93,11.66,11.66,8089500,95253862.49999999,-1.6,SHB
2021-12-22,11.68,11.74,11.28,11.28,15727300,180785313.50000003,-3.26,SHB
2021-12-23,11.28,11.36,10.84,10.9,12232100,135715149.5,-3.37,SHB
2021-12-24,10.95,11.66,10.95,11.66,10433200,117947326.0,6.97,SHB
2021-12-27,11.93,12.12,11.66,11.66,9167500,108566118.74999999,0.0,SHB
2021-12-28,11.71,11.79,11.6,11.66,10031000,117262390.00000001,0.0,SHB
2021-12-29,11.79,11.85,11.66,11.66,6901500,81023609.99999999,0.0,SHB
2021-12-30,11.71,11.74,11.6,11.6,8897000,103761262.50000001,-0.51,SHB
2021-12-31,11.71,12.09,11.68,12.09,11470000,136406975.00000003,4.22,SHB
2022-01-04,12.2,12.36,12.12,12.2,12284800,150120256.0,0.91,SHB
2022-01-05,12.25,12.28,11.93,11.93,9735600,117776421.0,-2.21,SHB
2022-01-06,11.93,12.2,11.76,12.2,17611400,211733056.50000003,2.26,SHB
2022-01-07,12.17,12.2,11.9,11.98,10968100,132302706.25,-1.8,SHB
2022-01-10,12.04,12.17,11.55,11.55,8808000,104176620.0,-3.59,SHB
2022-01-11,11.66,11.76,11.41,11.41,10186100,117751315.99999999,-1.21,SHB
2022-01-12,11.44,12.04,11.28,12.04,20379700,238442490.0,5.52,SHB
2022-01-13,12.04,12.41,11.9,12.06,18076100,218766000.25000003,0.17,SHB
2022-01-14,11.71,12.2,11.71,12.2,13045700,155961343.50000003,1.16,SHB
2022-01-17,12.17,12.23,11.68,11.93,13097300,157200343.25,-2.21,SHB
2022-01-18,11.6,11.87,11.17,11.17,8178700,93666561.75,-6.37,SHB
2022-01-19,11.38,11.55,10.49,10.49,7557900,82966847.25,-6.09,SHB
2022-01-20,10.73,11.17,10.6,11.11,10012700,109163461.75,5.91,SHB
2022-01-21,11.36,11.55,11.17,11.17,7067000,79945437.5,0.54,SHB
2022-01-24,11.17,11.49,11.14,11.17,10341700,116266562.25,0.0,SHB
2022-01-25,11.2,11.6,11.11,11.6,10558300,120127058.25,3.85,SHB
2022-01-26,11.71,12.06,11.66,12.04,15516500,184142063.75000003,3.79,SHB
2022-01-27,12.09,12.41,11.87,11.87,8719100,105152345.99999999,-1.41,SHB
2022-01-28,11.87,12.2,11.87,12.2,10430600,125532271.0,2.78,SHB
2022-02-07,12.36,12.58,12.2,12.52,12971600,161042414.0,2.62,SHB
2022-02-08,12.41,12.6,12.36,12.58,11047800,137959402.5,0.48,SHB
2022-02-09,12.58,13.12,12.44,13.07,29219200,374078808.0,3.9,SHB
2022-02-10,12.93,13.04,12.79,12.79,13070400,168444780.0,-2.14,SHB
2022-02-11,12.74,12.85,12.69,12.79,9905100,126463364.25,0.0,SHB
2022-02-14,12.47,12.63,11.93,11.93,19137600,234244224.0,-6.72,SHB
2022-02-15,11.98,12.36,11.95,12.23,12320200,149444026.0,2.51,SHB
2022-02-16,12.28,12.39,12.17,12.25,9397700,115333273.25000001,0.16,SHB
2022-02-17,12.2,12.39,12.2,12.2,4697000,57526507.49999999,-0.41,SHB
2022-02-18,12.17,12.23,12.09,12.09,9016600,109506607.0,-0.9,SHB
2022-02-21,12.04,12.2,11.95,12.09,10414500,125703015.0,0.0,SHB
2022-02-22,11.93,12.14,11.82,11.95,9531900,114001524.00000001,-1.16,SHB
2022-02-23,12.04,12.23,11.98,11.98,10010300,120699192.25000001,0.25,SHB
2022-02-24,11.98,12.09,11.55,11.76,12071800,142990471.0,-1.84,SHB
2022-02-25,11.93,12.04,11.82,11.82,7373200,87759513.0,0.51,SHB
2022-02-28,11.85,11.87,11.74,11.74,5275500,62250900.00000001,-0.68,SHB
2022-03-01,11.74,11.79,11.63,11.66,9618000,112578690.00000001,-0.68,SHB
2022-03-02,11.57,11.63,11.33,11.38,14650200,168147670.5,-2.4,SHB
2022-03-03,11.47,11.57,11.38,11.44,6319000,72447335.0,0.53,SHB
2022-03-04,11.55,11.79,11.49,11.57,6219500,72146200.0,1.14,SHB
2022-03-07,11.41,11.52,11.38,11.41,11834200,135264906.0,-1.38,SHB
2022-03-08,11.28,11.63,11.25,11.36,13867200,157808736.0,-0.44,SHB
2022-03-09,11.47,11.47,11.22,11.38,9773200,111267882.00000001,0.18,SHB
2022-03-10,11.55,11.66,11.41,11.41,6180400,71120953.0,0.26,SHB
2022-03-11,11.47,11.57,11.36,11.41,8088200,92630110.5,0.0,SHB
2022-03-14,11.49,11.9,11.38,11.85,21650700,252338908.50000003,3.86,SHB
2022-03-15,11.95,12.04,11.76,11.76,10352500,122961818.75,-0.76,SHB
2022-03-16,11.79,11.9,11.68,11.79,5092100,60035858.99999999,0.26,SHB
2022-03-17,11.76,11.98,11.76,11.98,11222400,133209888.00000001,1.61,SHB
2022-03-18,11.98,12.12,11.74,11.74,10855600,129127362.00000001,-2.0,SHB
2022-03-21,11.76,12.01,11.74,12.01,9584100,113859107.99999999,2.3,SHB
2022-03-22,11.98,12.06,11.93,11.95,14178100,169853638.0,-0.5,SHB
2022-03-23,11.98,12.2,11.9,11.9,8460700,101486096.5,-0.42,SHB
2022-03-24,11.9,12.04,11.85,11.93,5256700,62712431.0,0.25,SHB
2022-03-25,11.98,12.01,11.85,11.93,4405000,52606712.5,0.0,SHB
2022-03-28,11.93,11.93,11.57,11.6,8568600,100745314.5,-2.77,SHB
2022-03-29,11.66,11.93,11.6,11.74,6999800,82125153.5,1.21,SHB
2022-03-30,11.66,11.9,11.52,11.79,7597100,89019019.25,0.43,SHB
2022-03-31,11.76,11.82,11.52,11.6,5595600,65328629.99999999,-1.61,SHB
2022-04-01,11.44,12.04,11.44,11.98,10566600,123893384.99999997,3.28,SHB
2022-04-04,11.93,12.09,11.76,11.76,13831400,164386189.0,-1.84,SHB
2022-04-05,11.66,11.76,11.55,11.55,8153300,94822878.99999999,-1.79,SHB
2022-04-06,11.38,11.66,11.06,11.57,17364200,198255753.5,0.17,SHB
2022-04-07,11.44,11.57,11.17,11.2,11287000,128051014.99999999,-3.2,SHB
2022-04-08,11.11,11.25,10.84,10.84,18300100,201484101.00000003,-3.21,SHB
2022-04-12,10.87,10.95,10.3,10.3,9283100,98447275.5,-4.98,SHB
2022-04-13,10.38,10.63,10.27,10.63,6053500,63425546.25000001,3.2,SHB
2022-04-14,10.73,10.92,10.65,10.65,6332900,67999513.75,0.19,SHB
2022-04-15,10.68,10.82,10.54,10.54,5247600,55860702.0,-1.03,SHB
2022-04-18,10.52,10.63,10.03,10.54,9371500,97744745.0,0.0,SHB
2022-04-19,10.46,10.54,9.84,9.84,8090000,82275300.0,-6.64,SHB
2022-04-20,9.76,10.0,9.16,9.16,8241200,78456224.0,-6.91,SHB
2022-04-21,8.95,9.38,8.54,8.78,19085000,170095062.5,-4.15,SHB
2022-04-22,8.97,9.13,8.7,8.89,10898300,97240081.75,1.25,SHB
2022-04-25,9.0,9.16,8.38,8.38,9262200,80859006.0,-5.74,SHB
2022-04-26,8.19,8.62,8.0,8.57,12450900,103902760.49999999,2.27,SHB
2022-04-27,8.67,8.86,8.51,8.78,7815200,68031316.0,2.45,SHB
2022-04-28,8.86,9.03,8.76,8.78,4084700,36180230.25,0.0,SHB
2022-04-29,8.84,9.0,8.76,8.84,7934600,70300556.0,0.68,SHB
2022-05-04,8.97,9.27,8.89,9.05,8614400,77917248.00000001,2.38,SHB
2022-05-05,9.27,9.27,8.86,8.95,5086600,46224477.49999999,-1.1,SHB
2022-05-06,8.76,8.89,8.4,8.4,5803400,49981782.49999999,-6.15,SHB
2022-05-09,8.46,8.46,7.83,7.86,15576800,126989862.0,-6.43,SHB
2022-05-10,7.59,8.0,7.54,7.97,10894600,84705515.0,1.4,SHB
2022-05-11,8.05,8.13,7.89,7.94,5278600,42241996.5,-0.38,SHB
2022-05-12,7.86,7.94,7.4,7.43,11900700,91129610.25000001,-6.42,SHB
2022-05-13,7.43,7.43,6.91,6.94,16984900,121909119.75,-6.59,SHB
2022-05-16,7.05,7.32,6.59,6.59,13082500,90105718.75,-5.04,SHB
2022-05-17,6.4,7.05,6.4,7.05,11063300,74400692.5,6.98,SHB
2022-05-18,7.29,7.54,7.16,7.54,6464200,47721956.5,6.95,SHB
2022-05-19,7.54,7.97,7.43,7.83,18992600,146100575.49999997,3.85,SHB
2022-05-20,7.86,8.02,7.75,8.0,12657800,100091553.5,2.17,SHB
2022-05-23,8.08,8.27,7.59,7.86,10002600,79520670.0,-1.75,SHB
2022-05-24,7.75,7.94,7.48,7.81,11817800,91528861.0,-0.64,SHB
2022-05-25,7.83,8.27,7.83,8.24,12425500,99932083.75,5.51,SHB
2022-05-26,8.35,8.4,8.16,8.19,7210100,59663577.5,-0.61,SHB
2022-05-27,8.21,8.29,8.13,8.24,8113500,66672686.25000001,0.61,SHB
2022-05-30,8.29,8.32,8.19,8.21,9099700,75095274.25,-0.36,SHB
2022-05-31,8.16,8.21,8.02,8.02,8480500,68713251.25,-2.31,SHB
2022-06-01,8.05,8.24,8.02,8.05,4711500,38116035.0,0.37,SHB
2022-06-02,8.08,8.16,7.92,7.92,5684300,45588086.00000001,-1.61,SHB
2022-06-03,7.92,7.97,7.75,7.83,4566700,35928512.25,-1.14,SHB
2022-06-06,7.75,7.86,7.62,7.62,6839700,52751186.25,-2.68,SHB
2022-06-07,7.62,7.62,7.26,7.4,9427800,70472805.0,-2.89,SHB
2022-06-08,7.51,7.92,7.45,7.92,8126100,62570969.99999999,7.03,SHB
2022-06-09,7.97,8.08,7.89,7.94,3911900,31177843.000000004,0.25,SHB
2022-06-10,7.83,8.02,7.75,7.75,6049400,47412172.5,-2.39,SHB
2022-06-13,7.48,7.64,7.32,7.32,9650800,71801952.0,-5.55,SHB
2022-06-14,7.21,7.54,7.16,7.37,5758900,42155148.0,0.68,SHB
2022-06-15,7.4,7.48,6.97,7.18,5420200,39337101.5,-2.58,SHB
2022-06-16,7.32,7.37,7.21,7.21,3930400,28603486.000000004,0.42,SHB
2022-06-17,7.05,7.1,6.72,7.02,12971900,90446572.74999999,-2.64,SHB
2022-06-20,6.94,7.35,6.94,7.24,14402600,102510505.5,3.13,SHB
2022-06-21,7.13,7.26,6.97,6.99,3529600,25016040.0,-3.45,SHB
2022-06-22,7.21,7.4,7.02,7.16,5018600,36121373.5,2.43,SHB
2022-06-23,7.18,7.37,7.16,7.35,3189200,23169538.0,2.65,SHB
2022-06-24,7.37,7.48,7.32,7.32,3883200,28628892.000000004,-0.41,SHB
2022-06-27,7.37,7.48,7.35,7.4,3735300,27641220.0,1.09,SHB
2022-06-28,7.4,7.81,7.35,7.67,8319300,62873109.75000001,3.65,SHB
2022-06-29,7.56,7.73,7.54,7.59,5259600,39999258.0,-1.04,SHB
2022-06-30,7.59,7.67,7.32,7.32,5105900,38166602.5,-3.56,SHB
2022-07-01,7.32,7.37,7.02,7.29,6059200,43929200.0,-0.41,SHB
2022-07-04,7.37,7.48,7.32,7.37,4560200,33677077.0,1.1,SHB
2022-07-05,7.37,7.67,7.37,7.48,8623000,64435367.5,1.49,SHB
2022-07-06,7.43,7.54,7.24,7.24,5692500,41911031.25000001,-3.21,SHB
2022-07-07,7.32,7.43,7.21,7.29,3100700,22673868.75,0.69,SHB
2022-07-08,7.43,7.43,7.32,7.37,3333500,24626231.25,1.1,SHB
2022-07-11,7.35,7.37,7.13,7.24,4293000,31220842.499999996,-1.76,SHB
2022-07-12,7.29,7.4,7.21,7.4,3989600,29223820.000000004,2.21,SHB
2022-07-13,7.4,7.92,7.4,7.92,36088400,276437144.0,7.03,SHB
2022-07-14,7.97,8.19,7.89,7.89,11649800,93023653.0,-0.38,SHB
2022-07-15,7.94,8.27,7.89,7.94,12997800,104112378.0,0.63,SHB
2022-07-18,8.0,8.08,7.81,7.81,15924100,126198492.49999999,-1.64,SHB
2022-07-19,7.83,7.94,7.7,7.89,9304100,72944144.0,1.02,SHB
2022-07-20,8.0,8.16,7.94,8.02,17291700,138852351.00000003,1.65,SHB
2022-07-21,7.97,8.1,7.92,7.94,11236500,89695361.25000001,-1.0,SHB
2022-07-22,7.97,8.1,7.78,7.78,14386200,113758876.50000001,-2.02,SHB
2022-07-25,7.78,7.83,7.62,7.67,8551900,66063427.5,-1.41,SHB
2022-07-26,7.7,7.75,7.64,7.64,6259700,48090145.25,-0.39,SHB
2022-07-27,7.62,7.83,7.62,7.75,6067200,46747776.0,1.44,SHB
2022-07-28,7.92,8.05,7.86,7.97,15772000,125387400.0,2.84,SHB
2022-07-29,8.05,8.08,7.92,7.94,11215900,89699160.25000001,-0.38,SHB
2022-08-01,8.0,8.21,7.94,8.16,21057000,170087917.5,2.77,SHB
2022-08-02,8.19,8.38,8.13,8.19,16272900,133803920.25,0.37,SHB
2022-08-03,8.16,8.38,8.13,8.27,15289900,125912326.49999999,0.98,SHB
2022-08-04,8.4,8.46,8.21,8.24,15277400,127222548.50000001,-0.36,SHB
2022-08-05,8.19,8.27,8.1,8.21,12959500,106170703.75000001,-0.36,SHB
2022-08-08,8.24,8.35,8.16,8.21,11527500,94986600.0,0.0,SHB
2022-08-09,8.27,8.29,8.16,8.24,14138800,116503712.0,0.37,SHB
2022-08-10,8.21,8.24,8.13,8.13,8625200,70532573.00000001,-1.33,SHB
2022-08-11,8.21,8.24,8.0,8.02,13812200,112120533.5,-1.35,SHB
2022-08-12,8.0,8.1,7.97,8.08,7233900,58142471.25,0.75,SHB
2022-08-15,8.1,8.62,8.08,8.62,46250900,386426269.49999994,6.68,SHB
2022-08-16,8.67,8.81,8.54,8.57,12612400,109065729.00000001,-0.58,SHB
2022-08-17,8.57,8.65,8.46,8.46,12712500,108501187.5,-1.28,SHB
2022-08-18,8.4,8.54,8.38,8.4,13770400,116084472.0,-0.71,SHB
2022-08-19,8.4,8.48,8.35,8.38,10229100,85950012.75000001,-0.24,SHB
2022-08-22,8.35,8.51,8.29,8.43,11640000,97717800.0,0.6,SHB
2022-08-23,8.38,8.54,8.35,8.51,10067700,85021726.5,0.95,SHB
2022-08-24,8.51,8.59,8.48,8.48,13081600,111389824.0,-0.35,SHB
2022-08-25,8.54,8.65,8.48,8.65,14522100,124599618.0,2.0,SHB
2022-08-26,8.7,8.76,8.48,8.51,13321900,114734863.75000001,-1.62,SHB
2022-08-29,8.32,8.43,8.19,8.38,19244800,160309184.0,-1.53,SHB
2022-08-30,8.43,8.54,8.35,8.35,7713600,64929228.0,-0.36,SHB
2022-08-31,8.32,8.46,8.32,8.46,9715900,81516401.0,1.32,SHB
2022-09-05,8.46,8.46,8.38,8.38,5291800,44556956.00000001,-0.95,SHB
2022-09-06,8.4,8.51,8.35,8.4,9125500,76791082.49999999,0.24,SHB
2022-09-07,8.43,8.43,7.94,7.94,17594300,144009345.5,-5.48,SHB
2022-09-08,8.02,8.08,7.59,7.59,15133300,118342406.0,-4.41,SHB
2022-09-09,7.73,7.75,7.54,7.75,8023800,61723081.5,2.11,SHB
2022-09-12,7.81,7.89,7.73,7.73,5509429,42918451.910000004,-0.26,SHB
2022-09-13,7.73,7.81,7.7,7.81,6147609,47720814.8625,1.03,SHB
2022-09-14,7.59,7.73,7.59,7.67,8408055,64279580.474999994,-1.79,SHB
2022-09-15,7.73,7.75,7.64,7.64,5062800,38932932.0,-0.39,SHB
2022-09-16,7.64,7.7,7.37,7.43,8212332,61879921.620000005,-2.75,SHB
2022-09-19,7.43,7.48,7.05,7.05,11698166,84840948.915,-5.11,SHB
2022-09-20,7.18,7.29,7.05,7.26,7570854,54472294.53,2.98,SHB
2022-09-21,7.21,7.26,7.16,7.21,4199486,30278294.06,-0.69,SHB
2022-09-22,7.1,7.29,7.1,7.24,6577799,47245041.31750001,0.42,SHB
2022-09-23,7.24,7.29,7.1,7.1,6007218,43146843.285000004,-1.93,SHB
2022-09-26,6.99,6.99,6.64,6.72,12160137,83114536.395,-5.35,SHB
2022-09-27,6.75,6.97,6.7,6.91,7974418,54485210.985,2.83,SHB
2022-09-28,6.83,6.94,6.72,6.78,5242784,35742679.92,-1.88,SHB
2022-09-29,6.89,6.94,6.72,6.72,5442550,37104584.625,-0.88,SHB
2022-09-30,6.75,6.8,6.59,6.75,6965515,46825674.5875,0.45,SHB
2022-10-03,6.75,6.8,6.45,6.45,8924990,59016496.375,-4.44,SHB
2022-10-04,6.61,6.61,6.23,6.23,6494124,41692276.080000006,-3.41,SHB
2022-10-05,6.34,6.45,6.32,6.34,6747955,42933863.6875,1.77,SHB
2022-10-06,6.37,6.4,5.94,5.96,6650419,41016459.182500005,-5.99,SHB
2022-10-07,5.72,5.86,5.58,5.61,15300226,87096536.505,-5.87,SHB
2022-10-10,5.45,5.64,5.27,5.48,12951294,70714065.24,-2.32,SHB
2022-10-11,5.37,5.45,5.1,5.1,14329371,75300844.605,-6.93,SHB
2022-10-12,4.96,5.45,4.96,5.45,19546255,101738257.275,6.86,SHB
2022-10-13,5.53,5.67,5.48,5.58,10305559,57350435.83499999,2.39,SHB
2022-10-14,5.77,5.96,5.75,5.96,14550215,85264259.9,6.81,SHB
2022-10-17,5.96,6.29,5.88,6.23,14469787,88121002.83,4.53,SHB
2022-10-18,6.4,6.45,6.07,6.1,9333557,58381399.035000004,-2.09,SHB
2022-10-19,6.21,6.21,5.99,6.04,6806169,41602708.012499996,-0.98,SHB
2022-10-20,5.99,6.1,5.88,5.88,7303605,43547744.81249999,-2.65,SHB
2022-10-21,5.91,6.02,5.5,5.56,12314979,70780341.8025,-5.44,SHB
2022-10-24,5.64,5.8,5.35,5.37,11781933,65271908.82,-3.42,SHB
2022-10-25,5.42,5.72,5.23,5.72,14199828,78418550.13,6.52,SHB
2022-10-26,5.8,5.88,5.58,5.67,5842757,33493604.5025,-0.87,SHB
2022-10-27,5.67,6.04,5.67,6.04,12668000,74171140.0,6.53,SHB
2022-10-28,6.18,6.23,5.91,5.96,10815486,65650000.02,-1.32,SHB
2022-10-31,6.07,6.26,5.96,6.21,12024665,73651073.125,4.19,SHB
2022-11-01,6.29,6.48,6.26,6.29,12826258,81190213.14,1.29,SHB
2022-11-02,6.29,6.34,6.1,6.13,9207784,57226377.55999999,-2.54,SHB
2022-11-03,5.96,6.18,5.96,6.02,10529110,63490533.300000004,-1.79,SHB
2022-11-04,6.02,6.23,5.8,6.1,16290970,98356731.375,1.33,SHB
2022-11-07,6.18,6.18,5.8,5.8,9618726,57616168.74,-4.92,SHB
2022-11-08,5.8,6.1,5.77,6.04,10184227,60367005.5425,4.14,SHB
2022-11-09,6.15,6.15,5.96,5.96,7942718,48093157.49,-1.32,SHB
2022-11-10,5.91,5.96,5.56,5.56,14385521,82680781.94749999,-6.71,SHB
2022-11-11,5.69,5.77,5.42,5.42,7231050,40313103.75000001,-2.52,SHB
2022-11-14,5.42,5.45,5.09,5.16,12227950,64563576.0,-4.8,SHB
2022-11-15,5.06,5.33,4.8,4.8,14545491,72691091.27250001,-6.98,SHB
2022-11-16,4.5,5.14,4.47,5.14,19576050,94209740.625,7.08,SHB
2022-11-17,5.31,5.42,5.26,5.42,10124845,54193232.8625,5.45,SHB
2022-11-18,5.45,5.53,5.23,5.48,14930327,80959698.1575,1.11,SHB
2022-11-21,5.56,5.69,5.48,5.64,11615108,64957491.49,2.92,SHB
2022-11-22,5.64,5.83,5.53,5.64,15180941,85924126.06,0.0,SHB
2022-11-23,5.8,5.85,5.62,5.62,9597267,54920360.4075,-0.35,SHB
2022-11-24,5.61,5.64,5.41,5.53,8073871,44789799.3725,-1.6,SHB
2022-11-25,5.67,5.8,5.59,5.8,8585145,49064103.675,4.88,SHB
2022-11-28,5.9,6.2,5.9,6.2,14847012,89824422.6,6.9,SHB
2022-11-29,6.23,6.39,6.16,6.33,18847169,118313103.3975,2.1,SHB
2022-11-30,6.33,6.39,6.23,6.3,24231037,152958421.0625,-0.47,SHB
2022-12-01,6.36,6.73,6.33,6.64,54022156,351954346.34000003,5.4,SHB
2022-12-02,6.61,6.98,6.52,6.98,27211511,184289958.2475,5.12,SHB
2022-12-05,7.2,7.36,6.76,7.01,52095377,368965507.60249996,0.43,SHB
2022-12-06,7.05,7.17,6.55,6.55,44844334,306286801.22,-6.56,SHB
2022-12-07,6.48,6.76,6.42,6.52,23962085,156831846.325,-0.46,SHB
2022-12-08,6.7,6.92,6.64,6.73,24593864,165947097.34,3.22,SHB
2022-12-09,6.73,6.86,6.58,6.61,20271252,135716032.14000002,-1.78,SHB
2022-12-12,6.67,6.98,6.55,6.55,33165354,221793304.875,-0.91,SHB
2022-12-13,6.73,6.8,6.55,6.8,21202415,142480228.8,3.82,SHB
2022-12-14,6.86,6.92,6.7,6.7,21528441,146285756.595,-1.47,SHB
2022-12-15,6.7,6.86,6.67,6.8,20483171,138415028.0325,1.49,SHB
2022-12-16,6.7,7.01,6.67,6.76,30797210,208959069.85,-0.59,SHB
2022-12-19,6.8,7.08,6.8,6.8,35926701,246816435.87,0.59,SHB
2022-12-20,6.8,6.83,6.39,6.58,31000466,206153098.9,-3.24,SHB
2022-12-21,6.7,6.7,6.3,6.52,19533813,128044144.21499999,-0.91,SHB
2022-12-22,6.61,6.73,6.48,6.55,12399983,81746887.92750001,0.46,SHB
2022-12-23,6.58,6.61,6.42,6.45,8581840,55910687.599999994,-1.53,SHB
2022-12-26,6.45,6.45,6.0,6.0,21552060,134161573.49999999,-6.98,SHB
2022-12-27,6.0,6.36,5.96,6.36,12937198,79822511.66,6.0,SHB
2022-12-28,6.42,6.42,6.23,6.3,8900921,56454091.4425,-0.94,SHB
2022-12-29,6.27,6.36,6.17,6.17,8184374,51090954.695,-2.06,SHB
2022-12-30,6.27,6.3,6.17,6.2,5532983,34498149.005,0.49,SHB
2023-01-03,6.21,6.52,6.2,6.48,14687049,93299478.7725,4.52,SHB
2023-01-04,6.48,6.61,6.42,6.42,10149238,65792435.335,-0.93,SHB
2023-01-05,6.48,6.52,6.36,6.45,9000806,58077700.714999996,0.47,SHB
2023-01-06,6.48,6.86,6.42,6.58,33969617,223689927.94499996,2.02,SHB
2023-01-09,6.67,6.73,6.55,6.55,12636448,83716468.0,-0.46,SHB
2023-01-10,6.58,6.64,6.48,6.55,11632857,76340624.0625,0.0,SHB
2023-01-11,6.61,6.73,6.55,6.58,13241097,87622959.3975,0.46,SHB
2023-01-12,6.64,6.64,6.55,6.55,12497158,82418757.00999999,-0.46,SHB
2023-01-13,6.61,6.86,6.61,6.67,22156827,148173780.5625,1.83,SHB
2023-01-16,6.7,6.73,6.64,6.67,11140734,74475806.79,0.0,SHB
2023-01-17,6.73,6.95,6.73,6.92,30818182,210565228.515,3.75,SHB
2023-01-18,6.95,7.01,6.89,6.92,16375342,113685811.83500001,0.0,SHB
2023-01-19,6.92,7.08,6.86,6.95,22846087,158837419.8675,0.43,SHB
2023-01-27,7.08,7.11,6.95,6.98,19055074,133957170.22,0.43,SHB
2023-01-30,6.98,7.01,6.8,6.8,28984683,199921850.9925,-2.58,SHB
2023-01-31,6.73,6.86,6.67,6.86,24937529,169076446.61999997,0.88,SHB
2023-02-01,6.92,6.98,6.58,6.61,24702419,167297132.6775,-3.64,SHB
2023-02-02,6.61,6.67,6.48,6.52,17538507,115227990.99000001,-1.36,SHB
2023-02-03,6.55,6.64,6.48,6.52,10100644,66133966.59,0.0,SHB
2023-02-06,6.52,6.58,6.45,6.52,7039441,45879556.7175,0.0,SHB
2023-02-07,6.55,6.58,6.3,6.33,15624657,100622791.08,-2.91,SHB
2023-02-08,6.36,6.42,6.23,6.33,10448859,66193521.76500001,0.0,SHB
2023-02-09,6.36,6.39,6.3,6.33,5345268,33915725.46,0.0,SHB
2023-02-10,6.33,6.42,6.27,6.3,7298096,46196947.68,-0.47,SHB
2023-02-13,6.27,6.27,6.06,6.11,16376627,101166613.29249999,-3.02,SHB
2023-02-14,6.17,6.2,6.12,6.14,5818888,35829802.86000001,0.49,SHB
2023-02-15,6.17,6.33,6.14,6.23,8908910,55391147.925000004,1.47,SHB
2023-02-16,6.3,6.33,6.22,6.3,6450924,40560184.65,1.12,SHB
2023-02-17,6.3,6.39,6.23,6.3,10180725,64189471.12500001,0.0,SHB
2023-02-20,6.3,6.58,6.3,6.55,14639763,94170275.4975,3.97,SHB
2023-02-21,6.61,6.64,6.45,6.45,12479030,81581658.625,-1.53,SHB
2023-02-22,6.36,6.42,6.3,6.3,13269489,84194907.70500001,-2.33,SHB
2023-02-23,6.27,6.3,6.18,6.3,13943155,87319008.1875,0.0,SHB
2023-02-24,6.33,6.36,6.2,6.21,5694847,35735164.925000004,-1.43,SHB
2023-02-27,6.11,6.17,6.1,6.1,9320466,57041251.92000001,-1.77,SHB
2023-02-28,6.15,6.19,6.09,6.1,5849038,35869225.535000004,0.0,SHB
2023-03-01,6.11,6.23,6.04,6.23,13442108,82702569.47,2.13,SHB
2023-03-02,6.27,6.3,6.17,6.17,3512982,21877095.405000005,-0.96,SHB
2023-03-03,6.22,6.23,6.1,6.1,5561168,34270697.8,-1.13,SHB
2023-03-06,6.18,6.27,6.18,6.19,6358590,39455050.95,1.48,SHB
2023-03-07,6.23,6.23,6.19,6.22,5404908,33605015.49,0.48,SHB
2023-03-08,6.13,6.3,6.13,6.27,8006901,49702837.957499996,0.8,SHB
2023-03-09,6.3,6.45,6.27,6.42,18264278,116160808.07999998,2.39,SHB
2023-03-10,6.36,6.39,6.3,6.3,7316035,46365371.8125,-1.87,SHB
2023-03-13,6.2,6.3,6.17,6.2,15612595,97071309.41250001,-1.59,SHB
2023-03-14,6.2,6.36,6.19,6.22,12690256,79218923.08,0.32,SHB
2023-03-15,6.36,6.42,6.3,6.39,15452181,98391762.51750001,2.73,SHB
2023-03-16,6.33,6.36,6.3,6.3,10745019,67935382.62750001,-1.41,SHB
2023-03-17,6.36,6.42,6.3,6.39,30925136,196915803.48000002,1.43,SHB
2023-03-20,6.36,6.36,6.19,6.23,18179291,114256843.935,-2.5,SHB
2023-03-21,6.3,6.36,6.21,6.33,9340151,58842951.300000004,1.61,SHB
2023-03-22,6.36,6.42,6.3,6.36,12460665,79249829.4,0.47,SHB
2023-03-23,6.27,6.61,6.23,6.55,36746858,235731094.07,2.99,SHB
2023-03-24,6.61,6.64,6.48,6.55,16198033,106421076.81,0.0,SHB
2023-03-27,6.55,6.67,6.48,6.64,36931003,243190654.755,1.37,SHB
2023-03-28,6.67,6.76,6.61,6.76,30386861,203591968.7,1.81,SHB
2023-03-29,6.76,6.76,6.64,6.73,21935269,147459845.8525,-0.44,SHB
2023-03-30,6.76,6.76,6.61,6.61,18669381,124804811.985,-1.78,SHB
2023-03-31,6.61,6.7,6.58,6.7,12191175,81040835.8125,1.36,SHB
2023-04-03,6.76,6.98,6.67,6.98,63724014,436350185.865,4.18,SHB
2023-04-04,6.98,7.17,6.89,7.17,40570947,286126603.71750003,2.72,SHB
2023-04-05,7.11,7.26,7.05,7.2,44061466,315259789.23,0.42,SHB
2023-04-06,7.26,7.29,7.01,7.08,34128529,244360267.64000002,-1.67,SHB
2023-04-07,7.08,7.23,6.83,7.23,30151689,213850854.23250002,2.12,SHB
2023-04-10,7.23,7.48,7.17,7.48,52964392,388758637.28000003,3.46,SHB
2023-04-11,7.42,7.58,7.26,7.33,29557523,218651776.39249998,-2.01,SHB
2023-04-12,7.51,7.67,7.48,7.61,41557050,314482975.875,3.82,SHB
2023-04-13,7.64,7.67,7.48,7.51,19616122,148592124.14999998,-1.31,SHB
2023-04-14,7.58,7.67,7.33,7.39,50053401,375025106.9925,-1.6,SHB
2023-04-17,7.33,7.42,7.2,7.36,26219125,192120638.4375,-0.41,SHB
2023-04-18,7.36,7.39,7.14,7.17,28188177,204787105.905,-2.58,SHB
2023-04-19,7.2,7.29,7.08,7.08,34140284,244529784.14999998,-1.26,SHB
2023-04-20,7.08,7.14,7.01,7.08,20754336,146888813.03999996,0.0,SHB
2023-04-21,7.11,7.17,6.92,6.92,21720390,152694341.70000002,-2.26,SHB
2023-04-24,6.92,6.98,6.8,6.86,17917785,123453538.64999999,-0.87,SHB
2023-04-25,6.92,6.98,6.8,6.8,11974865,82327196.875,-0.87,SHB
2023-04-26,6.8,6.89,6.7,6.89,14543772,99188525.04,1.32,SHB
2023-04-27,7.01,7.05,6.89,6.89,13739714,95628409.44,0.0,SHB
2023-04-28,6.98,6.98,6.89,6.98,10154697,70651304.3775,1.31,SHB
2023-05-04,7.01,7.05,6.86,6.89,12632051,87824334.5775,-1.29,SHB
2023-05-05,6.89,6.92,6.83,6.83,10770378,73965570.91499999,-0.87,SHB
2023-05-08,6.89,7.01,6.86,6.98,11709217,81203419.895,2.2,SHB
2023-05-09,7.05,7.05,6.95,6.98,9548602,66911828.515,0.0,SHB
2023-05-10,7.01,7.26,6.98,7.23,23812294,169543533.28,3.58,SHB
2023-05-11,7.29,7.29,7.17,7.17,12875973,93093284.79,-0.83,SHB
2023-05-12,7.17,7.23,7.11,7.23,12576636,90363129.66000001,0.84,SHB
2023-05-15,7.29,7.36,7.17,7.17,17662829,128011353.17750001,-0.83,SHB
2023-05-16,7.2,7.26,7.11,7.23,20978826,151047547.20000002,0.84,SHB
2023-05-17,7.23,7.29,7.08,7.29,30174901,217938222.4725,0.83,SHB
2023-05-18,7.29,7.29,7.17,7.23,16315927,118208891.115,-0.82,SHB
2023-05-19,7.23,7.39,7.14,7.36,35427568,257912695.04000002,1.8,SHB
2023-05-22,7.36,7.48,7.29,7.48,32469700,240356954.25,1.63,SHB
2023-05-23,7.48,7.54,7.29,7.45,23595346,175549374.23999998,-0.4,SHB
2023-05-24,7.48,7.48,7.33,7.39,25121090,186398487.8,-0.81,SHB
2023-05-25,7.36,7.36,7.17,7.33,31826871,232495292.655,-0.81,SHB
2023-05-26,7.33,7.33,7.2,7.2,20269145,147255338.42499998,-1.77,SHB
2023-05-29,7.26,7.36,7.23,7.29,18601512,135512014.92000002,1.25,SHB
2023-05-30,7.29,7.36,7.26,7.33,12312804,90006597.24000001,0.55,SHB
2023-05-31,7.36,7.39,7.29,7.33,27510439,201995398.3575,0.0,SHB
2023-06-01,7.33,7.36,7.26,7.33,20004619,146433811.08,0.0,SHB
2023-06-02,7.45,7.61,7.42,7.51,46115367,345749964.08250004,2.46,SHB
2023-06-05,7.64,7.73,7.54,7.7,44919861,343749236.3025,2.53,SHB
2023-06-06,7.61,7.79,7.61,7.79,30959968,238391753.6,1.17,SHB
2023-06-07,7.79,7.86,7.64,7.67,40771306,315569908.44,-1.54,SHB
2023-06-08,7.67,7.7,7.51,7.61,45933904,350131183.24,-0.78,SHB
2023-06-09,7.64,7.64,7.45,7.58,24693268,187113238.27,-0.39,SHB
2023-06-12,7.64,7.67,7.51,7.61,14187299,107929877.1425,0.4,SHB
2023-06-13,7.67,7.73,7.61,7.64,20576195,157665094.1875,0.39,SHB
2023-06-14,7.67,7.82,7.64,7.82,49016887,379268163.16249996,2.36,SHB
2023-06-15,7.79,7.86,7.67,7.76,21634958,168103623.66,-0.77,SHB
2023-06-16,7.79,7.98,7.73,7.86,42919514,336488989.76,1.29,SHB
2023-06-19,7.86,8.01,7.79,7.98,39109988,309360005.08,1.53,SHB
2023-06-20,8.04,8.04,7.86,7.92,18454864,146992991.76,-0.75,SHB
2023-06-21,7.95,7.98,7.86,7.92,24790509,196526760.0975,0.0,SHB
2023-06-22,7.95,8.01,7.92,7.92,20296588,161357874.60000002,0.0,SHB
2023-06-23,7.98,8.11,7.92,7.98,21567545,172486441.1375,0.76,SHB
2023-06-26,8.01,8.07,7.89,7.95,22112366,176456680.67999998,-0.38,SHB
2023-06-27,7.95,8.01,7.89,7.92,11683467,92795936.64750001,-0.38,SHB
2023-06-28,7.95,8.04,7.92,8.01,16761938,133760265.23999998,1.14,SHB
2023-06-29,8.04,8.07,7.86,7.86,16043430,127665594.225,-1.87,SHB
2023-06-30,7.86,7.89,7.79,7.79,11533267,90334313.77749999,-0.89,SHB
2023-07-03,7.82,8.17,7.82,8.07,34888242,278059288.74,3.59,SHB
2023-07-04,8.17,8.32,8.11,8.26,29828158,245038317.97,2.35,SHB
2023-07-05,8.35,8.35,8.2,8.2,16477245,136349202.37499997,-0.73,SHB
2023-07-06,8.2,8.26,8.01,8.14,26821923,218665727.2575,-0.73,SHB
2023-07-07,8.2,8.45,8.14,8.42,25170478,208977893.595,3.44,SHB
2023-07-10,8.48,8.51,8.39,8.42,21302525,180006336.25000003,0.0,SHB
2023-07-11,8.48,8.57,8.42,8.48,20705895,175741283.8125,0.71,SHB
2023-07-12,8.48,8.57,8.39,8.57,20325881,172820803.20250002,1.06,SHB
2023-07-13,8.57,8.64,8.51,8.6,15375759,131924012.22,0.35,SHB
2023-07-14,8.67,8.67,8.42,8.54,17831534,152905404.04999998,-0.7,SHB
2023-07-17,8.6,8.6,8.51,8.54,12229512,104715196.5,0.0,SHB
2023-07-18,8.67,8.85,8.6,8.82,24226351,211617175.98499998,3.28,SHB
2023-07-19,8.88,8.92,8.79,8.79,14345461,126885602.54499999,-0.34,SHB
2023-07-20,8.79,9.01,8.76,8.95,25650652,227713663.12999994,1.82,SHB
2023-07-21,8.95,9.1,8.95,8.98,37126723,333954873.385,0.34,SHB
2023-07-24,9.27,9.34,9.2,9.27,23615497,218915657.19,3.23,SHB
2023-07-25,9.34,9.49,9.23,9.27,19109323,178337756.89749998,0.0,SHB
2023-07-26,9.31,9.31,9.2,9.27,14676951,136092028.1475,0.0,SHB
2023-07-27,9.27,9.27,9.09,9.2,20501741,188769780.2575,-0.76,SHB
2023-07-28,9.16,9.31,9.09,9.27,15331559,141165329.4925,0.76,SHB
2023-07-31,9.27,9.34,9.2,9.27,19321019,179105846.13,0.0,SHB
2023-08-01,9.27,9.38,9.23,9.23,21066312,195442709.57999998,-0.43,SHB
2023-08-02,9.23,9.31,9.2,9.31,19391603,179614722.7875,0.87,SHB
2023-08-03,9.34,9.34,9.23,9.31,15688984,145985996.12,0.0,SHB
2023-08-04,9.34,9.79,9.31,9.79,42091364,402288211.42999995,5.16,SHB
2023-08-07,9.79,10.01,9.79,9.9,26422200,260853169.49999997,1.12,SHB
2023-08-08,9.97,9.97,9.75,9.75,23786021,234530167.05999997,-1.52,SHB
2023-08-09,9.71,9.86,9.64,9.68,18467152,179546885.32,-0.72,SHB
2023-08-10,9.68,9.75,9.49,9.53,20085634,193073156.82500002,-1.55,SHB
2023-08-11,9.53,9.64,9.34,9.53,20194512,192049809.12,0.0,SHB
2023-08-14,9.57,9.6,9.45,9.53,21808666,208000151.975,0.0,SHB
2023-08-15,9.53,9.64,9.49,9.53,14749504,140820889.44000003,0.0,SHB
2023-08-16,9.53,9.64,9.45,9.49,16737240,159464054.1,-0.42,SHB
2023-08-17,9.53,9.57,9.45,9.45,17721200,168351400.0,-0.42,SHB
2023-08-18,9.45,9.45,8.83,8.83,37971146,347056274.43999994,-6.56,SHB
2023-08-21,8.76,9.05,8.65,8.94,26215778,232009635.29999998,1.25,SHB
2023-08-22,8.98,9.01,8.65,8.9,17970077,159664134.145,-0.45,SHB
2023-08-23,8.98,9.01,8.76,8.83,16813929,149559898.45499998,-0.79,SHB
2023-08-24,8.83,8.9,8.76,8.9,14322422,126717628.645,0.79,SHB
2023-08-25,8.9,8.9,8.79,8.79,13015904,115125670.87999998,-1.24,SHB
2023-08-28,8.83,8.94,8.79,8.9,16030936,142114247.64000002,1.25,SHB
2023-08-29,8.94,9.12,8.9,9.01,19943884,179345376.87,1.24,SHB
2023-08-30,9.01,9.09,8.98,9.01,14696473,132598927.64250001,0.0,SHB
2023-08-31,9.09,9.16,9.01,9.16,18945440,172498231.20000002,1.66,SHB
2023-09-05,9.2,9.49,9.2,9.31,35384822,329078844.59999996,1.64,SHB
2023-09-06,9.31,9.42,9.27,9.31,21260019,198302827.22250003,0.0,SHB
2023-09-07,9.34,9.53,9.34,9.38,35285328,331593869.88,0.75,SHB
2023-09-08,9.42,9.45,9.34,9.34,20592932,193316149.14999998,-0.43,SHB
2023-09-11,9.42,9.42,9.05,9.05,33804831,312187614.28499997,-3.1,SHB
2023-09-12,9.12,9.23,8.98,9.23,22486250,205524325.0,1.99,SHB
2023-09-13,9.27,9.31,9.05,9.09,20555979,188703887.22,-1.52,SHB
2023-09-14,9.12,9.31,9.05,9.05,28082217,256460846.7525,-0.44,SHB
2023-09-15,9.12,9.2,8.98,8.98,24926647,226084688.29000002,-0.77,SHB
2023-09-18,9.01,9.09,8.87,8.9,18755939,168193882.9825,-0.89,SHB
2023-09-19,8.9,8.94,8.79,8.87,25837484,229307670.5,-0.34,SHB
2023-09-20,8.87,9.01,8.87,8.98,15655285,139840833.26250002,1.24,SHB
2023-09-21,8.98,9.01,8.83,8.87,17870538,159449875.30499998,-1.22,SHB
2023-09-22,8.76,8.79,8.46,8.68,35106636,304462300.71,-2.14,SHB
2023-09-25,8.68,8.72,8.09,8.09,25616334,215049123.92999998,-6.8,SHB
2023-09-26,8.09,8.31,7.95,7.95,22012225,177748716.87499997,-1.73,SHB
2023-09-27,7.98,8.17,7.8,8.17,17676958,141945972.73999998,2.77,SHB
2023-09-28,8.17,8.2,7.98,8.06,13805486,111858950.31499998,-1.35,SHB
2023-09-29,8.13,8.31,8.09,8.17,9418354,76995043.95,1.36,SHB
2023-10-02,8.17,8.24,8.09,8.13,9459178,77163244.53500001,-0.49,SHB
2023-10-03,8.09,8.09,7.65,7.76,22398769,176894278.17749998,-4.55,SHB
2023-10-04,7.69,7.91,7.65,7.84,10572367,82173722.5075,1.03,SHB
2023-10-05,7.87,7.95,7.73,7.73,9204301,71977633.82000001,-1.4,SHB
2023-10-06,7.73,7.95,7.73,7.87,10547377,82480488.14,1.81,SHB
2023-10-09,7.87,7.95,7.84,7.91,8036128,63425140.24,0.51,SHB
2023-10-10,7.95,8.09,7.95,7.98,9843302,78672591.235,0.88,SHB
2023-10-11,8.02,8.06,7.95,8.02,5615624,44995187.3,0.5,SHB
2023-10-12,8.02,8.13,7.98,7.98,9664930,77585225.575,-0.5,SHB
2023-10-13,7.98,7.98,7.87,7.95,10670437,84776621.965,-0.38,SHB
2023-10-16,7.91,7.98,7.8,7.8,8110603,63850722.11750001,-1.89,SHB
2023-10-17,7.84,7.91,7.8,7.8,6016125,47151379.6875,0.0,SHB
2023-10-18,7.8,7.84,7.54,7.65,16584413,127824363.19749999,-1.92,SHB
2023-10-19,7.65,7.8,7.54,7.58,12099006,92466653.355,-0.92,SHB
2023-10-20,7.58,7.73,7.47,7.69,12152682,92573055.135,1.45,SHB
2023-10-23,7.69,7.73,7.54,7.58,10825272,82650951.72,-1.43,SHB
2023-10-24,7.62,7.87,7.62,7.8,12198657,94265121.9675,2.9,SHB
2023-10-25,7.84,7.87,7.73,7.76,7662672,59768841.60000001,-0.51,SHB
2023-10-26,7.65,7.69,7.35,7.39,29076175,218652836.0,-4.77,SHB
2023-10-27,7.47,7.58,7.39,7.58,11627441,87263944.70500001,2.57,SHB
2023-10-30,7.54,7.58,7.47,7.47,5741026,43143810.39,-1.45,SHB
2023-10-31,7.5,7.58,7.43,7.43,11482157,85943945.145,-0.54,SHB
2023-11-01,7.5,7.65,7.43,7.62,13704024,103465381.2,2.56,SHB
2023-11-02,7.69,8.02,7.62,8.02,19008089,148975897.5375,5.25,SHB
2023-11-03,8.06,8.06,7.87,7.87,14079423,112142604.19500001,-1.87,SHB
2023-11-06,7.95,8.13,7.87,8.09,17267330,138311313.30000004,2.8,SHB
2023-11-07,8.09,8.13,7.98,7.98,13524483,108804465.735,-1.36,SHB
2023-11-08,8.02,8.35,7.91,8.35,24205594,197457133.05499998,4.64,SHB
2023-11-09,8.39,8.46,8.24,8.28,20241851,168867641.96750003,-0.84,SHB
2023-11-10,8.24,8.31,8.13,8.2,18145467,149155738.73999998,-0.97,SHB
2023-11-13,8.2,8.31,8.06,8.13,12022782,98286242.85000001,-0.85,SHB
2023-11-14,8.24,8.65,8.17,8.42,32226658,269737127.46000004,3.57,SHB
2023-11-15,8.57,8.72,8.42,8.5,31716373,271254280.0825,0.95,SHB
2023-11-16,8.46,8.54,8.39,8.54,11156487,94634900.9775,0.47,SHB
2023-11-17,8.54,8.61,8.17,8.24,26964867,226235234.13000003,-3.51,SHB
2023-11-20,8.02,8.35,8.02,8.24,17140128,139820594.15999997,0.0,SHB
2023-11-21,8.31,8.35,8.2,8.28,8857218,73382051.13,0.49,SHB
2023-11-22,8.24,8.31,8.2,8.31,12002729,99202555.185,0.36,SHB
2023-11-23,8.31,8.39,8.06,8.06,15374837,126150537.58500002,-3.01,SHB
2023-11-24,8.13,8.13,7.84,8.06,17200332,138290669.28,0.0,SHB
2023-11-27,8.06,8.09,7.87,7.91,11096735,88579687.1375,-1.86,SHB
2023-11-28,7.95,8.02,7.8,7.98,9997645,79356307.1875,0.88,SHB
2023-11-29,8.02,8.06,7.95,7.98,7757158,62076656.894999996,0.0,SHB
2023-11-30,8.02,8.09,7.95,7.95,10155001,81265395.5025,-0.38,SHB
2023-12-01,7.98,8.02,7.87,7.98,8204698,65329907.825,0.38,SHB
2023-12-04,8.02,8.24,7.98,8.17,28191636,228422730.68999997,2.38,SHB
2023-12-05,8.2,8.24,8.06,8.06,14946634,121665600.76,-1.35,SHB
2023-12-06,8.09,8.13,8.06,8.09,14125653,114311846.90250002,0.37,SHB
2023-12-07,8.13,8.31,8.06,8.13,35310697,288047010.77750003,0.49,SHB
2023-12-08,8.13,8.24,8.06,8.09,18863399,153359433.86999997,-0.49,SHB
2023-12-11,8.13,8.24,8.09,8.2,21553542,175984670.42999998,1.36,SHB
2023-12-12,8.2,8.28,8.17,8.17,20441817,167725108.485,-0.37,SHB
2023-12-13,8.2,8.24,8.02,8.02,20476908,166272492.95999998,-1.84,SHB
2023-12-14,8.06,8.09,7.95,7.95,20162971,161555805.1375,-0.87,SHB
2023-12-15,7.98,8.06,7.91,7.95,18986591,151418063.225,0.0,SHB
2023-12-18,7.98,7.98,7.84,7.87,13539242,107196948.53500001,-1.01,SHB
2023-12-19,7.84,7.91,7.8,7.87,14407625,113171894.375,0.0,SHB
2023-12-20,7.91,7.95,7.84,7.87,6808288,53734413.04,0.0,SHB
2023-12-21,7.84,7.91,7.84,7.84,9625824,75634912.08,-0.38,SHB
2023-12-22,7.87,7.95,7.84,7.87,10064368,79332380.76,0.38,SHB
2023-12-25,7.87,7.98,7.87,7.91,8686861,68691353.3575,0.51,SHB
2023-12-26,7.95,7.98,7.87,7.87,14663627,116099266.77250001,-0.51,SHB
2023-12-27,7.91,7.95,7.87,7.91,7830123,61936272.93,0.51,SHB
2023-12-28,7.95,7.98,7.87,7.95,9639399,76512729.5625,0.51,SHB
2023-12-29,7.98,8.06,7.95,7.95,11759842,93902338.36999999,0.0,SHB
2024-01-02,8.02,8.17,7.98,8.06,24650546,198621774.39499998,1.38,SHB
2024-01-03,8.06,8.28,8.06,8.28,30258929,247215449.93,2.73,SHB
2024-01-04,8.31,8.65,8.28,8.42,61559539,518023520.68500006,1.69,SHB
2024-01-05,8.46,8.54,8.35,8.5,39868353,337385937.2625,0.95,SHB
2024-01-08,8.57,8.65,8.5,8.61,38352791,329162828.7575,1.29,SHB
2024-01-09,8.61,8.65,8.5,8.61,29827357,256291565.02249998,0.0,SHB
2024-01-10,8.61,8.98,8.54,8.83,94333607,824475725.1800001,2.56,SHB
2024-01-11,8.9,9.12,8.83,8.9,46158798,412544257.125,0.79,SHB
2024-01-12,8.76,9.16,8.72,9.05,64625731,576623084.8475,1.69,SHB
2024-01-15,9.12,9.2,8.94,8.94,37231017,336940703.84999996,-1.22,SHB
2024-01-16,8.87,8.98,8.79,8.98,34307856,305511457.68000007,0.45,SHB
2024-01-17,8.98,9.09,8.83,8.83,37169813,332019354.62249994,-1.67,SHB
2024-01-18,8.83,8.9,8.79,8.87,25149958,222514253.405,0.45,SHB
2024-01-19,8.94,8.98,8.87,8.94,23410883,209117712.39749998,0.79,SHB
2024-01-22,9.05,9.05,8.9,8.94,31816843,285874334.35499996,0.0,SHB
2024-01-23,8.94,9.01,8.87,8.9,31046299,277243450.07,-0.45,SHB
2024-01-24,8.9,9.12,8.87,8.98,50220966,450356512.6050001,0.9,SHB
2024-01-25,9.01,9.09,8.98,9.01,27270594,246048934.365,0.33,SHB
2024-01-26,9.05,9.09,9.01,9.09,21724036,196819766.15999997,0.89,SHB
2024-01-29,9.12,9.2,9.05,9.05,21325556,194169187.38,-0.44,SHB
2024-01-30,9.05,9.09,8.98,9.05,17121371,154819997.2675,0.0,SHB
2024-01-31,8.98,9.01,8.46,8.54,127121255,1111993178.1125,-5.64,SHB
2024-02-01,8.54,8.65,8.46,8.54,20172715,172426281.46249998,0.0,SHB
2024-02-02,8.57,8.61,8.35,8.42,37987789,322421359.13750005,-1.41,SHB
2024-02-05,8.39,8.72,8.39,8.65,38733629,330688357.5875,2.73,SHB
2024-02-06,8.72,8.72,8.5,8.5,17883152,153973938.72,-1.73,SHB
2024-02-07,8.54,8.65,8.5,8.57,22747940,194836106.1,0.82,SHB
2024-02-15,8.65,8.94,8.61,8.76,44497151,388905099.74,2.22,SHB
2024-02-16,8.83,8.9,8.72,8.76,21027857,185097711.2425,0.0,SHB
2024-02-19,8.83,8.9,8.72,8.83,24134787,212868821.34,0.8,SHB
2024-02-20,8.83,8.9,8.68,8.72,23246358,204161139.13500002,-1.25,SHB
2024-02-21,8.76,8.83,8.68,8.76,21828395,191162169.2125,0.46,SHB
2024-02-22,8.83,9.09,8.79,8.9,44925666,399950741.565,1.6,SHB
2024-02-23,8.9,9.05,8.72,8.72,50675265,448349407.08750004,-2.02,SHB
2024-02-26,8.72,8.76,8.61,8.65,29271563,254223524.655,-0.8,SHB
2024-02-27,8.68,8.76,8.61,8.76,26098326,227120682.01499996,1.27,SHB
2024-02-28,8.79,8.79,8.68,8.76,20487601,179368946.75499997,0.0,SHB
2024-02-29,8.83,8.87,8.65,8.68,30603858,268013286.435,-0.91,SHB
2024-03-01,8.72,8.76,8.65,8.76,27251324,237699673.59,0.92,SHB
2024-03-04,8.79,8.83,8.68,8.72,24841455,217486938.52499998,-0.46,SHB
2024-03-05,8.72,8.76,8.61,8.72,22729306,197801785.465,0.0,SHB
2024-03-06,8.68,8.87,8.65,8.68,32553176,283863694.71999997,-0.46,SHB
2024-03-07,8.72,8.79,8.65,8.76,20280698,177050493.53999996,0.92,SHB
2024-03-08,8.79,8.83,8.61,8.61,26203785,228234967.34999996,-1.71,SHB
2024-03-11,8.61,8.61,8.35,8.39,30066232,255262309.68,-2.56,SHB
2024-03-12,8.35,8.42,8.28,8.31,22469306,187394012.04,-0.95,SHB
2024-03-13,8.31,8.54,8.31,8.5,14862621,125068955.71500002,2.29,SHB
2024-03-14,8.54,8.54,8.39,8.42,17681547,149806906.9575,-0.94,SHB
2024-03-15,8.42,8.46,8.35,8.39,17717722,148917453.41000003,-0.36,SHB
2024-03-18,8.39,8.46,8.09,8.2,32012445,265223106.82500002,-2.26,SHB
2024-03-19,8.24,8.31,8.2,8.24,11499527,94842348.9325,0.49,SHB
2024-03-20,8.24,8.42,8.17,8.35,23453200,194544294.0,1.33,SHB
2024-03-21,8.42,8.5,8.35,8.42,21471698,180845376.40500003,0.84,SHB
2024-03-22,8.5,8.61,8.42,8.5,26773781,227777941.85750002,0.95,SHB
2024-03-25,8.5,8.54,8.42,8.42,20821063,176354403.61,-0.94,SHB
2024-03-26,8.42,8.5,8.39,8.46,15221986,128511616.805,0.48,SHB
2024-03-27,8.46,8.54,8.42,8.46,12283088,104037755.36000001,0.0,SHB
2024-03-28,8.5,8.57,8.46,8.54,14021741,119430178.9675,0.95,SHB
2024-03-29,8.54,8.54,8.39,8.39,18020393,152542626.745,-1.76,SHB
2024-04-01,8.42,8.46,8.35,8.42,13439174,113057051.27500002,0.36,SHB
2024-04-02,8.39,8.39,8.28,8.39,21365971,178672932.4875,-0.36,SHB
2024-04-03,8.39,8.39,8.24,8.28,21726972,180877041.90000004,-1.31,SHB
2024-04-04,8.31,8.31,8.24,8.24,14847458,122862714.95,-0.48,SHB
2024-04-05,8.2,8.24,8.17,8.2,13626277,111769537.0925,-0.49,SHB
2024-04-08,8.2,8.24,8.13,8.17,12707592,104011640.52000001,-0.37,SHB
2024-04-09,8.2,8.28,8.13,8.24,11968809,98293843.91250001,0.86,SHB
2024-04-10,8.28,8.35,8.24,8.24,9101800,75340149.5,0.0,SHB
2024-04-11,8.2,8.28,8.17,8.17,12384123,101611729.215,-0.85,SHB
2024-04-12,8.24,8.31,8.17,8.31,25359876,209409176.07,1.71,SHB
2024-04-15,8.42,8.87,8.28,8.35,98781226,837664796.48,0.48,SHB
2024-04-16,8.46,8.57,8.28,8.46,33223896,280492741.98,1.32,SHB
2024-04-17,8.57,8.57,8.17,8.17,32449747,271604382.39000005,-3.43,SHB
2024-04-19,8.24,8.35,8.17,8.2,38204965,314808911.59999996,0.37,SHB
2024-04-22,8.31,8.39,8.2,8.28,17338150,143819954.25,0.98,SHB
2024-04-23,8.28,8.31,7.98,8.06,31275856,255132795.32000002,-2.66,SHB
2024-04-24,8.13,8.31,8.13,8.24,15696291,128748826.92750001,2.23,SHB
2024-04-25,8.24,8.28,8.17,8.17,13151406,108038800.28999999,-0.85,SHB
2024-04-26,8.2,8.54,8.2,8.42,33011096,275312540.64,3.06,SHB
2024-05-02,8.46,8.68,8.42,8.61,31414393,268357452.20250002,2.26,SHB
2024-05-03,8.68,8.72,8.5,8.54,21217091,182679153.51,-0.81,SHB
2024-05-06,8.57,8.65,8.54,8.65,27193768,233934389.21999997,1.29,SHB
2024-05-07,8.68,8.68,8.54,8.57,18193438,156781951.965,-0.92,SHB
2024-05-08,8.54,8.9,8.46,8.76,59806530,518223582.4499999,2.22,SHB
2024-05-09,8.79,8.9,8.65,8.65,24170585,211432192.28749996,-1.26,SHB
2024-05-10,8.68,8.72,8.54,8.54,18448761,159028319.82,-1.27,SHB
2024-05-13,8.57,8.65,8.54,8.57,21839224,187435139.98,0.35,SHB
2024-05-14,8.61,8.68,8.5,8.54,16891999,144975581.4175,-0.35,SHB
2024-05-15,8.57,8.61,8.5,8.54,21590347,184705418.585,0.0,SHB
2024-05-16,8.61,8.72,8.57,8.72,36807608,318569847.23999995,2.11,SHB
2024-05-17,8.76,9.05,8.72,8.83,67040365,592636826.6,1.26,SHB
2024-05-20,8.94,8.98,8.68,8.72,36340195,320883921.85,-1.25,SHB
2024-05-21,8.72,8.76,8.61,8.72,36875811,320911745.2275,0.0,SHB
2024-05-22,8.76,8.76,8.57,8.57,38638991,334806857.015,-1.72,SHB
2024-05-23,8.57,8.65,8.5,8.65,26710964,229513958.17,0.93,SHB
2024-05-24,8.57,8.68,8.46,8.5,39090344,334320167.06,-1.73,SHB
2024-05-27,8.54,8.57,8.46,8.54,12441007,106090687.1925,0.47,SHB
2024-05-28,8.54,8.61,8.5,8.61,14800418,126765580.16999999,0.82,SHB
2024-05-29,8.61,8.65,8.46,8.5,24392391,208676905.005,-1.28,SHB
2024-05-30,8.46,8.5,8.35,8.39,25844514,217740030.45000002,-1.29,SHB
2024-05-31,8.42,8.46,8.39,8.39,14567737,122587506.85500002,0.0,SHB
2024-06-03,8.46,8.65,8.42,8.57,20656500,176096662.5,2.15,SHB
2024-06-04,8.61,8.61,8.5,8.5,16268234,139174741.87,-0.82,SHB
2024-06-05,8.54,8.57,8.46,8.5,19419316,165404024.03,0.0,SHB
2024-06-06,8.54,8.9,8.46,8.72,69375809,600447626.895,2.59,SHB
2024-06-07,8.76,8.83,8.65,8.68,17171677,149908740.21,-0.46,SHB
2024-06-10,8.76,8.79,8.57,8.65,28900337,251216179.37249997,-0.35,SHB
2024-06-11,8.65,8.68,8.54,8.57,22674066,195223708.26,-0.92,SHB
2024-06-12,8.57,8.72,8.54,8.68,19876264,171482467.66,1.28,SHB
2024-06-13,8.76,8.9,8.65,8.83,48457514,425699260.49,1.73,SHB
2024-06-14,8.9,8.9,8.61,8.61,26582103,232726311.765,-2.49,SHB
2024-06-17,8.61,8.65,8.5,8.57,22368687,191979256.17749998,-0.46,SHB
2024-06-18,8.61,8.65,8.54,8.54,13225340,113539543.89999999,-0.35,SHB
2024-06-19,8.57,8.61,8.46,8.54,20548329,175585471.305,0.0,SHB
2024-06-20,8.57,8.61,8.46,8.54,15677973,133968279.285,0.0,SHB
2024-06-21,8.54,8.61,8.5,8.5,11766727,100458431.7625,-0.47,SHB
2024-06-24,8.54,8.54,8.31,8.31,37135797,312869089.725,-2.24,SHB
2024-06-25,8.39,8.42,8.35,8.39,13001870,109053184.62500001,0.96,SHB
2024-06-26,8.39,8.42,8.31,8.35,10797203,90345596.10250002,-0.48,SHB
2024-06-27,8.35,8.42,8.31,8.31,11464069,95696315.9775,-0.48,SHB
2024-06-28,8.39,8.54,8.31,8.39,19716026,165762488.595,0.96,SHB
2024-07-01,8.39,8.57,8.39,8.54,16119924,136576056.09,1.79,SHB
2024-07-02,8.61,8.76,8.61,8.65,25266027,218740628.75249997,1.29,SHB
2024-07-03,8.72,8.72,8.61,8.65,11770215,102106615.12500001,0.0,SHB
2024-07-04,8.65,8.68,8.57,8.61,10475352,90376099.38,-0.46,SHB
2024-07-05,8.61,8.68,8.57,8.65,13617175,117482177.3125,0.46,SHB
2024-07-08,8.68,8.68,8.57,8.61,12801640,110542161.39999999,-0.46,SHB
2024-07-09,8.61,8.76,8.61,8.68,18641555,161529074.075,0.81,SHB
2024-07-10,8.68,8.79,8.68,8.72,18893814,164706823.545,0.46,SHB
2024-07-11,8.76,8.79,8.68,8.72,15985123,139670012.21249998,0.0,SHB
2024-07-12,8.68,8.79,8.68,8.72,14698726,128136143.90499999,0.0,SHB
2024-07-15,8.76,8.83,8.72,8.79,23881761,209562452.775,0.8,SHB
2024-07-16,8.83,8.87,8.72,8.76,24496797,215449329.615,-0.34,SHB
2024-07-17,8.76,8.94,8.68,8.72,47946998,420734907.45,-0.46,SHB
2024-07-18,8.83,8.83,8.68,8.8,21390809,187918257.065,0.92,SHB
2024-07-19,8.76,8.83,8.6,8.68,23869828,208085225.58999997,-1.36,SHB
2024-07-22,8.68,8.72,8.53,8.6,21594624,186415591.68,-0.92,SHB
2024-07-23,8.6,8.64,8.45,8.45,21588613,184258811.955,-1.74,SHB
2024-07-24,8.49,8.53,8.41,8.53,16966696,144047249.04,0.95,SHB
2024-07-25,8.53,8.53,8.45,8.49,8505083,72293205.5,-0.47,SHB
2024-07-26,8.49,8.53,8.45,8.53,8541066,72599061.0,0.47,SHB
2024-07-29,8.53,8.57,8.45,8.49,7452267,63418792.17,-0.47,SHB
2024-07-30,8.45,8.64,8.45,8.53,17596957,149882081.2475,0.47,SHB
2024-07-31,8.57,8.6,8.49,8.57,11135111,95288712.38250001,0.47,SHB
2024-08-01,8.57,8.6,8.33,8.37,28801435,243876150.86249998,-2.33,SHB
2024-08-02,8.37,8.37,8.18,8.33,24443090,203183185.625,-0.48,SHB
2024-08-05,8.26,8.26,7.87,7.91,30034705,242530242.87499997,-5.04,SHB
2024-08-06,7.99,8.1,7.91,8.07,19146178,153504482.115,2.02,SHB
2024-08-07,8.1,8.14,8.03,8.07,9215415,74506630.275,0.0,SHB
2024-08-08,8.07,8.1,7.95,7.99,13158437,105629353.0175,-0.99,SHB
2024-08-09,8.03,8.1,7.99,8.07,9881803,79523809.6425,1.0,SHB
2024-08-12,8.07,8.1,7.99,8.07,7979215,64292524.862500004,0.0,SHB
2024-08-13,8.07,8.1,8.03,8.07,6492689,52379768.50750001,0.0,SHB
2024-08-14,8.07,8.1,8.03,8.03,5792725,46674881.68750001,-0.5,SHB
2024-08-15,8.03,8.07,7.91,7.99,11418168,91345344.0,-0.5,SHB
2024-08-16,8.03,8.18,7.99,8.14,15108122,122149166.37000002,1.88,SHB
2024-08-19,8.14,8.22,8.1,8.14,12407426,101120521.9,0.0,SHB
2024-08-20,8.14,8.22,8.14,8.18,12041311,98377510.87,0.49,SHB
2024-08-21,8.18,8.26,8.14,8.22,13275350,108857869.99999999,0.49,SHB
2024-08-22,8.26,8.3,8.18,8.18,9825055,80860202.65,-0.49,SHB
2024-08-23,8.18,8.22,8.14,8.18,9032869,73888868.42,0.0,SHB
2024-08-26,8.26,8.3,8.14,8.14,12254206,100607031.26,-0.49,SHB
2024-08-27,8.18,8.18,8.1,8.14,12524967,102078481.05,0.0,SHB
2024-08-28,8.14,8.18,8.1,8.14,8460514,68868583.96000001,0.0,SHB
2024-08-29,8.14,8.22,8.1,8.1,14117706,114918126.84,-0.49,SHB
2024-08-30,8.1,8.14,8.1,8.1,7782317,63114590.87000001,0.0,SHB
2024-09-04,8.1,8.1,7.95,7.99,16236547,130460655.145,-1.36,SHB
2024-09-05,8.03,8.07,7.95,7.99,11363304,91020065.03999999,0.0,SHB
2024-09-06,7.99,8.03,7.91,7.95,12275788,97838030.36,-0.5,SHB
2024-09-09,7.95,7.99,7.91,7.95,9614612,76436165.4,0.0,SHB
2024-09-10,7.99,8.03,7.87,7.91,12427280,98796876.0,-0.5,SHB
2024-09-11,7.91,7.95,7.87,7.91,8877474,70220819.34,0.0,SHB
2024-09-12,7.95,7.99,7.91,7.95,5351436,42543916.2,0.51,SHB
2024-09-13,7.95,7.99,7.91,7.91,3784988,30052804.720000003,-0.5,SHB
2024-09-16,7.91,7.95,7.87,7.87,7835768,61902567.2,-0.51,SHB
2024-09-17,7.87,7.99,7.84,7.99,11337087,89818071.7575,1.52,SHB
2024-09-18,7.99,7.99,7.91,7.95,9900619,78808927.24,-0.5,SHB
2024-09-19,7.99,7.99,7.91,7.95,7196089,57280868.44,0.0,SHB
2024-09-20,7.99,8.07,7.95,8.03,17904717,143416783.17,1.01,SHB
2024-09-23,8.03,8.07,7.95,7.95,7554762,60438096.0,-1.0,SHB
2024-09-24,7.95,8.03,7.95,8.03,9962200,79597978.0,1.01,SHB
2024-09-25,8.07,8.14,8.03,8.1,19417085,156987132.22500002,0.87,SHB
2024-09-26,8.1,8.37,8.1,8.26,38987110,319986705.325,1.98,SHB
2024-09-27,8.33,8.64,8.33,8.45,49219781,415291902.1875,2.3,SHB
2024-09-30,8.45,8.53,8.37,8.45,24500823,207031954.35,0.0,SHB
2024-10-01,8.49,8.6,8.45,8.49,27377011,232909921.0825,0.47,SHB
2024-10-02,8.45,8.45,8.33,8.37,21233400,178360559.99999997,-1.41,SHB
2024-10-03,8.37,8.68,8.33,8.41,46190516,390194383.9099999,0.48,SHB
2024-10-04,8.41,8.45,8.33,8.33,16309215,136671221.7,-0.95,SHB
2024-10-07,8.37,8.45,8.26,8.33,15381789,128476392.62249999,0.0,SHB
2024-10-08,8.3,8.37,8.22,8.26,20417757,169212161.1375,-0.84,SHB
2024-10-09,8.26,8.33,8.26,8.3,11122280,92175895.50000001,0.48,SHB
2024-10-10,8.37,8.41,8.26,8.26,12856877,107033501.02499999,-0.48,SHB
2024-10-11,8.3,8.33,8.22,8.3,9673340,80167805.25000001,0.48,SHB
2024-10-14,8.33,8.37,8.26,8.3,14634092,121682474.98000002,0.0,SHB
2024-10-15,8.33,8.41,8.26,8.3,17909551,149097012.075,0.0,SHB
2024-10-16,8.3,8.33,8.22,8.26,9059358,74988835.845,-0.48,SHB
2024-10-17,8.3,8.33,8.22,8.3,15744411,130481806.16250002,0.48,SHB
2024-10-18,8.37,8.41,8.33,8.33,19549881,163437005.16,0.36,SHB
2024-10-21,8.37,8.37,8.26,8.3,11405365,94949663.62499999,-0.36,SHB
2024-10-22,8.26,8.3,8.18,8.22,19812978,163258938.72,-0.96,SHB
2024-10-23,8.22,8.26,8.14,8.18,12084871,99095942.19999999,-0.49,SHB
2024-10-24,8.18,8.26,8.1,8.1,13645956,111351000.96000001,-0.98,SHB
2024-10-25,8.1,8.14,7.99,7.99,12074969,97263875.29500002,-1.36,SHB
2024-10-28,8.03,8.07,7.99,8.03,6936509,55700167.27000001,0.5,SHB
2024-10-29,8.1,8.1,8.03,8.07,7129372,57569678.9,0.5,SHB
2024-10-30,8.07,8.1,8.03,8.07,7096702,57252643.385000005,0.0,SHB
2024-10-31,8.07,8.22,8.03,8.14,12641337,102584449.75500001,0.87,SHB
2024-11-01,8.14,8.18,8.07,8.1,6611607,53702777.8575,-0.49,SHB
2024-11-04,8.1,8.1,7.99,8.03,9522220,76701482.1,-0.86,SHB
2024-11-05,8.03,8.1,7.99,8.1,5930928,47773625.04,0.87,SHB
2024-11-06,8.14,8.18,8.1,8.18,6774713,55213910.95,0.99,SHB
2024-11-07,8.22,8.26,8.1,8.14,9016712,73756704.16,-0.49,SHB
2024-11-08,8.18,8.18,8.07,8.1,6326756,51452343.17,-0.49,SHB
2024-11-11,8.1,8.1,7.99,8.07,12679159,102257417.335,-0.37,SHB
2024-11-12,8.07,8.14,8.03,8.03,8802689,71015693.50750001,-0.5,SHB
2024-11-13,8.03,8.07,7.99,8.03,7482373,60083455.190000005,0.0,SHB
2024-11-14,8.03,8.07,7.91,7.95,9473487,75693161.13,-1.0,SHB
2024-11-15,7.91,7.95,7.84,7.84,15437560,121725160.6,-1.38,SHB
2024-11-18,7.84,7.91,7.76,7.84,13045854,102246880.725,0.0,SHB
2024-11-19,7.84,7.87,7.76,7.76,8851763,69110139.62249999,-1.02,SHB
2024-11-20,7.76,7.91,7.76,7.84,9066739,70879232.1325,1.03,SHB
2024-11-21,7.87,7.87,7.8,7.87,7648310,60058354.275,0.38,SHB
2024-11-22,7.87,7.91,7.84,7.87,5397601,42492613.8725,0.0,SHB
2024-11-25,7.91,7.91,7.87,7.91,6717691,53069758.900000006,0.51,SHB
2024-11-26,7.91,7.99,7.91,7.95,7059965,56056122.1,0.51,SHB
2024-11-27,7.95,7.99,7.91,7.91,3414333,27109804.02,-0.5,SHB
2024-11-28,7.95,7.95,7.87,7.87,7447243,58907692.13,-0.51,SHB
2024-11-29,7.91,7.91,7.87,7.91,4770298,37685354.2,0.51,SHB
2024-12-02,7.95,7.95,7.87,7.91,6317129,50031661.68,0.0,SHB
2024-12-03,7.91,7.95,7.84,7.91,7221924,57071254.41,0.0,SHB
2024-12-04,7.87,7.91,7.84,7.84,6402710,50357314.15,-0.88,SHB
2024-12-05,7.84,8.07,7.8,8.07,14899394,118375685.33,2.93,SHB
2024-12-06,8.07,8.07,7.91,7.95,11010152,88081216.0,-1.49,SHB
2024-12-09,7.95,7.99,7.91,7.95,8372539,66561685.050000004,0.0,SHB
2024-12-10,7.95,8.03,7.95,7.95,7618947,60723007.589999996,0.0,SHB
2024-12-11,7.99,8.26,7.99,8.14,31688164,256515687.58,2.39,SHB
2024-12-12,8.18,8.22,8.07,8.07,14786677,120289617.395,-0.86,SHB
2024-12-13,8.03,8.1,7.99,7.99,7683820,61681865.05,-0.99,SHB
2024-12-16,7.99,8.03,7.91,7.99,6698012,53450135.760000005,0.0,SHB
2024-12-17,7.95,7.99,7.91,7.95,5358500,42600075.0,-0.5,SHB
2024-12-18,7.95,7.99,7.91,7.95,3929513,31239628.35,0.0,SHB
2024-12-19,7.91,7.95,7.8,7.84,22189793,174744619.875,-1.38,SHB
2024-12-20,7.84,7.87,7.8,7.8,13998940,109576702.85000001,-0.51,SHB
2024-12-23,7.8,7.91,7.8,7.87,6549038,51377203.11000001,0.9,SHB
2024-12-24,7.84,7.91,7.8,7.87,7123224,55952924.52,0.0,SHB
2024-12-25,7.87,8.03,7.84,7.91,11199957,88619659.7625,0.51,SHB
2024-12-26,7.95,7.99,7.87,7.91,8693157,68936735.01,0.0,SHB
2024-12-27,7.91,7.99,7.91,7.91,8486149,67295161.57000001,0.0,SHB
2024-12-30,7.91,7.95,7.87,7.87,6306341,49820093.900000006,-0.51,SHB
2024-12-31,7.87,7.91,7.84,7.87,7212402,56779634.745000005,0.0,SHB
2025-01-02,7.91,7.95,7.87,7.87,6489598,51267824.2,0.0,SHB
2025-01-03,7.87,7.91,7.84,7.87,11360771,89437669.6975,0.0,SHB
2025-01-06,7.91,8.03,7.87,7.91,9699372,76916019.96,0.51,SHB
2025-01-07,7.91,7.95,7.87,7.87,7887043,62307639.7,-0.51,SHB
2025-01-08,7.87,7.91,7.84,7.91,3783055,29819931.0375,0.51,SHB
2025-01-09,7.91,7.95,7.84,7.87,6106373,48194548.9025,-0.51,SHB
2025-01-10,7.87,7.91,7.8,7.8,10958092,85966231.74000001,-0.89,SHB
2025-01-13,7.8,7.84,7.72,7.8,10600838,82580528.02,0.0,SHB
2025-01-14,7.8,7.84,7.76,7.76,9055809,70544752.11,-0.51,SHB
2025-01-15,7.8,7.84,7.76,7.8,5032681,39254911.8,0.52,SHB
2025-01-16,7.84,7.91,7.76,7.8,6943881,54353228.527499996,0.0,SHB
2025-01-17,7.8,7.87,7.8,7.84,6911108,54096697.87,0.51,SHB
2025-01-20,7.84,7.87,7.8,7.84,5470853,42877810.3875,0.0,SHB
2025-01-21,7.87,7.91,7.84,7.84,9736173,76575000.645,0.0,SHB
2025-01-22,7.87,7.87,7.8,7.8,7150836,56026800.06,-0.51,SHB
2025-01-23,7.84,7.95,7.8,7.87,9941038,78186263.87,0.9,SHB
2025-01-24,7.91,7.95,7.87,7.91,8915089,70518353.99,0.51,SHB
2025-02-03,7.99,8.1,7.95,8.03,18132912,145380621.96,1.52,SHB
2025-02-04,8.1,8.14,8.03,8.1,13525191,109452608.16750002,0.87,SHB
2025-02-05,8.14,8.18,8.03,8.03,11060633,89535824.135,-0.86,SHB
2025-02-06,8.07,8.14,8.03,8.07,11602481,93719040.2775,0.5,SHB
2025-02-07,8.1,8.18,8.07,8.1,13527522,109742022.22500001,0.37,SHB
2025-02-10,8.1,8.14,8.07,8.1,14524814,117687305.43500002,0.0,SHB
2025-02-11,8.1,8.37,8.1,8.26,29843561,244941026.9075,1.98,SHB
2025-02-12,8.3,8.3,8.18,8.18,7496651,61772404.24,-0.97,SHB
2025-02-13,8.18,8.26,8.14,8.26,12122791,99528114.10999998,0.98,SHB
2025-02-14,8.33,8.41,8.3,8.3,19447069,162091320.115,0.48,SHB
2025-02-17,8.33,8.53,8.3,8.45,29571759,248476704.9975,1.81,SHB
2025-02-18,8.45,8.49,8.41,8.41,14563216,122913543.03999999,-0.47,SHB
2025-02-19,8.41,8.49,8.37,8.45,12381717,104377874.31,0.48,SHB
2025-02-20,8.45,8.53,8.41,8.41,16510749,139515829.04999998,-0.47,SHB
2025-02-21,8.45,8.53,8.41,8.45,23026866,194807286.35999998,0.48,SHB
2025-02-24,8.45,8.6,8.45,8.57,22499653,191640794.42749995,1.42,SHB
2025-02-25,8.6,8.6,8.45,8.57,30139442,257842926.31,0.0,SHB
2025-02-26,8.65,8.74,8.57,8.61,28400819,245454078.2075,0.47,SHB
2025-02-27,8.61,8.65,8.52,8.57,19455654,167075428.72499996,-0.46,SHB
2025-02-28,8.57,8.57,8.51,8.53,16593570,141792055.65,-0.47,SHB
2025-03-03,8.57,8.57,8.46,8.46,23305321,198444808.31500003,-0.82,SHB
2025-03-04,8.46,8.53,8.41,8.5,20534442,174029395.95000002,0.47,SHB
2025-03-05,8.52,8.61,8.51,8.52,16627255,141996757.7,0.24,SHB
2025-03-06,8.57,8.57,8.5,8.53,15906656,135882608.88,0.12,SHB
2025-03-07,8.53,8.61,8.51,8.53,18718879,159952821.055,0.0,SHB
2025-03-10,8.57,8.61,8.52,8.53,19187059,164193257.39249998,0.0,SHB
2025-03-11,8.48,8.53,8.46,8.52,16063385,136498614.0375,-0.12,SHB
2025-03-12,8.52,8.57,8.51,8.51,12853810,109610864.77499999,-0.12,SHB
2025-03-13,8.53,8.53,8.48,8.53,22778655,194017193.9625,0.24,SHB
2025-03-14,8.57,9.12,8.57,9.12,132350595,1170641012.7749999,6.92,SHB
2025-03-17,9.34,9.72,9.29,9.59,94613477,897408829.3449999,5.15,SHB
2025-03-18,9.59,9.98,9.46,9.89,72002123,700580656.7900001,3.13,SHB
2025-03-19,9.81,10.06,9.72,9.93,68799966,679743664.08,0.4,SHB
2025-03-20,9.93,10.15,9.81,10.02,79905445,797256577.4875,0.91,SHB
2025-03-21,10.1,10.28,9.93,10.02,74620761,752363822.7824999,0.0,SHB
2025-03-24,10.02,10.66,9.89,10.57,84714383,871287429.155,5.49,SHB
2025-03-25,10.66,10.74,10.28,10.57,77645976,820135621.5,0.0,SHB
2025-03-26,10.57,10.62,10.36,10.45,43774223,459629341.5,-1.14,SHB
2025-03-27,10.45,10.87,10.45,10.83,65776537,700520119.0500001,3.64,SHB
2025-03-28,10.91,10.91,10.66,10.83,32399182,350802143.105,0.0,SHB
2025-03-31,10.74,10.74,10.4,10.62,56657264,601983430.0,-1.94,SHB
2025-04-01,10.62,10.66,10.36,10.62,36201795,382471964.17499995,0.0,SHB
2025-04-02,10.66,10.83,10.57,10.7,47067505,503151628.45000005,0.75,SHB
2025-04-03,10.23,10.4,9.98,9.98,74346696,754433097.6600001,-6.73,SHB
2025-04-04,9.34,10.28,9.29,10.28,138082581,1352864087.3474998,3.01,SHB
2025-04-08,10.02,10.02,9.59,9.59,68979431,676343320.9549999,-6.71,SHB
2025-04-09,9.04,9.76,9.04,9.34,63008251,585661693.0449998,-2.61,SHB
2025-04-10,9.98,9.98,9.98,9.98,18932429,188945641.42000002,6.85,SHB
2025-04-11,10.15,10.36,9.81,10.36,103462581,1052214448.77,3.81,SHB
2025-04-14,10.36,10.4,10.19,10.36,47330125,488801865.93749994,0.0,SHB
2025-04-15,10.28,10.32,9.98,10.15,58413523,594795697.9475001,-2.03,SHB
2025-04-16,10.15,10.32,10.02,10.23,44592947,453956200.46,0.79,SHB
2025-04-17,10.1,10.36,10.06,10.28,45605705,465178191.00000006,0.49,SHB
2025-04-18,10.36,10.96,10.36,10.96,156366670,1666868702.2,6.61,SHB
2025-04-21,11.17,11.3,10.96,11.26,82500952,921741886.2199999,2.74,SHB
2025-04-22,11.13,11.38,10.49,11.26,222754011,2464773131.7149997,0.0,SHB
2025-04-23,11.43,11.43,10.91,11.09,101283740,1135897144.1,-1.51,SHB
2025-04-24,11.0,11.09,10.7,11.0,87276372,955458082.47,-0.81,SHB
2025-04-25,11.0,11.04,10.7,10.91,71764601,783131208.4124999,-0.82,SHB
2025-04-28,10.91,10.91,10.57,10.83,54260634,586286150.37,-0.73,SHB
2025-04-29,10.83,11.04,10.62,10.74,53441204,577565812.2299999,-0.83,SHB
2025-05-05,10.87,10.87,10.53,10.83,59637088,642589623.1999999,0.84,SHB
2025-05-06,10.83,10.96,10.66,10.66,54147001,583569303.2775,-1.57,SHB
2025-05-07,10.62,10.74,10.53,10.74,55838777,595101765.8775,0.75,SHB
2025-05-08,10.83,11.17,10.66,11.0,89282544,974518967.7599999,2.42,SHB
2025-05-09,10.83,11.09,10.79,11.0,70399767,769293453.8925,0.0,SHB
2025-05-12,11.0,11.21,10.87,11.21,84758742,938491170.795,1.91,SHB
2025-05-13,11.26,11.38,11.09,11.17,75283531,845057635.4750001,-0.36,SHB
2025-05-14,11.09,11.17,11.0,11.09,52934348,586909583.4499999,-0.72,SHB
2025-05-15,11.04,11.85,10.96,11.68,167986019,1912100861.2675002,5.32,SHB
2025-05-16,11.51,11.64,11.38,11.47,47505583,546314204.5,-1.8,SHB
2025-05-19,11.38,11.47,11.26,11.38,59690986,678835738.2850001,-0.78,SHB
2025-05-20,11.43,11.6,11.3,11.38,90906204,1038830646.21,0.0,SHB
2025-05-21,11.43,11.6,11.26,11.51,78365403,897283864.3499999,1.14,SHB
2025-05-22,11.51,11.6,11.3,11.47,76328952,875493079.4399999,-0.35,SHB
2025-05-23,11.51,11.51,11.34,11.51,44779116,513504512.72999996,0.35,SHB
2025-05-26,11.51,11.81,11.34,11.6,91627411,1059671008.2149999,0.78,SHB
2025-05-27,11.6,11.98,11.43,11.77,104847191,1226187898.7450001,1.47,SHB
2025-05-28,11.77,11.77,11.55,11.77,52657938,616887743.67,0.0,SHB
2025-05-29,11.68,12.07,11.6,11.6,76840422,901914453.225,-1.44,SHB
2025-05-30,11.6,11.68,11.34,11.55,87218780,1006722768.1500001,-0.43,SHB
2025-06-02,11.43,11.68,11.38,11.68,56204284,648737948.07,1.13,SHB
2025-06-03,11.68,11.98,11.6,11.85,95252997,1121842172.1675,1.46,SHB
2025-06-04,11.85,12.02,11.77,11.77,53783817,637472690.9925,-0.68,SHB
2025-06-05,11.72,11.77,11.64,11.68,33536456,392460376.34000003,-0.76,SHB
2025-06-06,11.68,11.77,11.55,11.68,42675455,498022559.85,0.0,SHB
2025-06-09,11.68,11.73,11.42,11.55,50901949,590208098.655,-1.11,SHB
2025-06-10,11.5,11.68,11.46,11.64,53445921,618369305.97,0.78,SHB
2025-06-11,11.64,11.81,11.5,11.77,49404470,577044209.6,1.12,SHB
2025-06-12,11.73,12.08,11.64,11.77,115577661,1364394288.105,0.0,SHB
2025-06-13,11.64,11.64,11.33,11.42,66960077,770543086.0775,-2.97,SHB
2025-06-16,11.42,11.59,11.37,11.59,36552445,420078974.16249996,1.49,SHB
2025-06-17,11.59,11.68,11.55,11.68,38612918,448875171.75,0.78,SHB
2025-06-18,11.64,11.68,11.55,11.64,49670768,577546854.9200001,-0.34,SHB
2025-06-19,11.59,11.81,11.5,11.5,51355297,595721445.1999999,-1.2,SHB
2025-06-20,11.5,11.59,11.46,11.59,59512888,686481163.08,0.78,SHB
2025-06-23,11.5,11.55,11.42,11.5,42296202,486089101.485,-0.78,SHB
2025-06-24,11.55,11.59,11.46,11.5,38115890,439285632.25,0.0,SHB
2025-06-25,11.5,11.55,11.37,11.55,64585008,742243204.4399999,0.43,SHB
2025-06-26,11.55,11.59,11.42,11.59,42895944,494911953.90000004,0.35,SHB
2025-06-27,11.59,11.77,11.42,11.46,88871822,1027358262.32,-1.12,SHB
2025-06-30,11.46,11.5,11.42,11.42,32604222,373318341.90000004,-0.35,SHB
2025-07-01,11.42,11.46,11.28,11.37,47376455,539262499.0375,-0.44,SHB
2025-07-02,11.37,11.5,11.33,11.46,38448666,438891522.39,0.79,SHB
2025-07-03,11.46,11.59,11.37,11.5,52341847,600884403.5600001,0.35,SHB
2025-07-04,11.46,11.55,11.42,11.5,28624433,328680051.9225,0.0,SHB
2025-07-07,11.5,12.3,11.5,12.3,249760712,2972152472.7999997,6.96,SHB
2025-07-08,12.48,12.66,12.35,12.52,62964667,787215749.1675001,1.79,SHB
2025-07-09,12.57,12.74,12.35,12.39,111644010,1396945675.125,-1.04,SHB
2025-07-10,12.43,12.74,12.35,12.7,77650274,974899190.0699999,2.5,SHB
2025-07-11,12.74,12.74,12.48,12.57,68534521,865762336.5325,-1.02,SHB
2025-07-14,12.61,12.66,12.35,12.52,45632150,571999000.25,-0.4,SHB
2025-07-15,12.52,12.83,12.48,12.48,77831855,978930156.2625,-0.32,SHB
2025-07-16,12.48,12.7,12.43,12.61,51802137,650375830.035,1.04,SHB
2025-07-17,12.66,12.79,12.52,12.66,66973157,847712734.7275,0.4,SHB
2025-07-18,12.7,12.83,12.48,12.57,78363819,990910491.2550001,-0.71,SHB
2025-07-21,12.66,13.05,12.61,12.92,101979374,1306355780.94,2.78,SHB
2025-07-22,12.92,12.97,12.74,12.92,63433858,817503844.975,0.0,SHB
2025-07-23,13.01,13.19,12.83,12.97,80160178,1042082314.0,0.39,SHB
2025-07-24,12.97,13.67,12.92,13.32,93454640,1235470340.8,2.7,SHB
2025-07-25,13.45,13.5,13.28,13.32,59233214,792984652.425,0.0,SHB
2025-07-28,13.41,14.25,13.41,14.25,137798435,1905752356.05,6.98,SHB
2025-07-29,14.6,14.74,13.32,13.32,152922795,2140154516.0249999,-6.53,SHB
2025-07-30,14.03,14.25,13.63,14.25,142581555,2001845032.2,6.98,SHB
2025-07-31,15.18,15.22,14.69,15.22,181370556,2734614558.0899997,6.81,SHB
2025-08-01,15.49,15.62,15.09,15.4,120308601,1852752455.4,1.18,SHB
2025-08-04,15.4,16.46,15.4,16.46,91178768,1452477774.24,6.88,SHB
2025-08-05,17.35,17.43,15.49,16.24,176294404,2931335202.51,-1.34,SHB
2025-08-06,16.46,16.9,16.24,16.59,92319075,1527649893.5625,2.16,SHB
2025-08-07,16.82,17.17,16.33,16.68,92427706,1548164075.5,0.54,SHB
2025-08-08,16.82,17.12,16.37,16.51,94683037,1581680133.0850003,-1.02,SHB
2025-08-11,16.64,17.17,16.46,16.9,114020053,1914681740.0025,2.36,SHB
2025-08-12,17.08,17.08,16.64,16.73,66123028,1116322020.21,-1.01,SHB
2025-08-13,16.86,17.35,16.73,17.12,115059231,1957732815.4650002,2.33,SHB
2025-08-14,17.3,18.28,17.26,18.05,119318991,2114630817.9975,5.43,SHB
2025-08-15,18.5,19.03,17.88,18.45,120218792,2219839994.28,2.22,SHB
2025-08-18,19.3,19.45,18.8,18.85,103964742,1985726572.2,2.17,SHB
2025-08-19,18.5,19.1,18.4,18.5,134142618,2498406260.25,-1.86,SHB
2025-08-20,18.4,18.5,17.5,18.3,162635197,2955894705.475,-1.08,SHB
2025-08-21,18.4,18.85,18.3,18.5,85314179,1579378738.7375,1.09,SHB
2025-08-22,18.3,18.5,17.25,17.25,166330794,2964846403.0499997,-6.76,SHB
2025-08-25,17.45,17.5,16.25,16.3,113260116,1911264457.5,-5.51,SHB
2025-08-26,16.2,17.4,16.2,17.4,86379641,1451177968.7999997,6.75,SHB
2025-08-27,17.8,18.1,17.55,17.65,103845244,1845849212.1,1.44,SHB
2025-08-28,17.7,18.55,17.45,18.4,152877171,2755611007.2749996,4.25,SHB
2025-08-29,18.65,18.8,18.05,18.8,124638900,2315167567.5,2.17,SHB
2025-09-03,18.95,19.1,18.5,19.05,95659800,1807970219.9999998,1.33,SHB
2025-09-04,19.1,19.2,18.8,18.85,89129600,1692348279.9999998,-1.05,SHB
2025-09-05,19.05,19.1,17.9,18.0,131953500,2442789168.7500005,-4.51,SHB
2025-09-08,17.8,17.95,17.2,17.25,124526200,2185434810.0,-4.17,SHB
2025-09-09,17.3,17.7,17.2,17.6,70080800,1222909960.0000002,2.03,SHB
2025-09-10,17.7,17.8,17.35,17.8,52450900,926414021.2500001,1.14,SHB
2025-09-11,17.6,17.8,17.15,17.8,88707100,1560136121.2500002,0.0,SHB
2025-09-12,17.85,17.85,17.45,17.55,51664500,913170037.5,-1.4,SHB
2025-09-15,17.55,17.95,17.3,17.8,93174400,1644528159.9999998,1.42,SHB
2025-09-16,17.8,18.25,17.75,18.2,87193100,1569475800.0,2.25,SHB
2025-09-17,18.0,18.15,17.85,18.05,64713500,1165651918.75,-0.82,SHB
2025-09-18,18.0,18.2,17.65,17.85,59508100,1066682692.5,-1.11,SHB
2025-09-19,17.85,17.95,17.6,17.75,82717900,1471344646.25,-0.56,SHB
2025-09-22,17.75,17.75,17.15,17.4,78597200,1376433465.0,-1.97,SHB
2025-09-23,17.3,17.55,16.95,17.0,142502100,2451036120.0,-2.3,SHB
2025-09-24,17.1,17.5,16.35,17.35,191797400,3274940605.0000005,2.06,SHB
2025-09-25,17.35,17.45,16.9,17.35,61984100,1070000526.25,0.0,SHB
2025-09-26,17.3,17.35,16.9,17.2,66856500,1149096093.75,-0.86,SHB
2025-09-29,17.05,17.5,16.8,16.8,78599700,1339142388.7499998,-2.33,SHB
2025-09-30,16.85,17.0,16.4,16.9,102650400,1723243590.0000002,0.6,SHB
2025-10-01,16.9,17.1,16.75,16.95,47501700,803966272.5,0.3,SHB
2025-10-02,17.0,17.15,16.7,17.0,63664700,1079912473.75,0.29,SHB
2025-10-03,16.9,17.05,16.7,16.7,64643400,1088433247.5000002,-1.76,SHB
2025-10-06,16.75,17.5,16.7,17.4,114772800,1961180219.9999998,4.19,SHB
2025-10-07,17.45,17.45,17.05,17.25,85643500,1481632550.0,-0.86,SHB
2025-10-08,17.45,17.55,17.1,17.3,92523300,1605279255.0000002,0.29,SHB
2025-10-09,17.35,18.45,17.3,17.9,189712900,3367403975.0,3.47,SHB
2025-10-10,17.95,18.15,17.75,18.0,77920000,1399638000.0,0.56,SHB
2025-10-13,17.7,18.2,17.65,18.1,118930300,2130338998.7500002,0.56,SHB
2025-10-14,18.1,18.25,17.7,18.0,124387300,2240526241.25,-0.55,SHB
2025-10-15,17.95,18.45,17.9,18.2,135329400,2452845375.0,1.11,SHB
2025-10-16,18.35,18.4,17.95,18.15,89585600,1631577739.9999998,-0.27,SHB
2025-10-17,18.15,18.25,17.75,18.1,115962400,2094570850.0,-0.28,SHB
2025-10-20,17.9,18.0,16.85,16.85,157036500,2732435100.0,-6.91,SHB
2025-10-21,16.85,17.25,16.1,17.0,144384000,2425651200.0,0.89,SHB
2025-10-22,17.0,17.0,16.4,16.65,81491700,1366004621.25,-2.06,SHB
2025-10-23,16.65,17.0,16.6,16.7,80037000,1339619287.5,0.3,SHB
2025-10-24,16.7,16.7,16.1,16.3,83830400,1379010080.0,-2.4,SHB
2025-10-27,16.4,16.45,16.0,16.15,95564800,1552928000.0,-0.92,SHB
2025-10-28,16.2,16.35,15.9,16.35,67544000,1094212800.0,1.24,SHB
2025-10-29,16.3,17.05,16.25,16.8,117844300,1956215380.0000002,2.75,SHB
2025-10-30,16.8,16.95,16.55,16.9,71843700,1206974159.9999998,0.6,SHB
2025-10-31,16.85,16.85,16.45,16.45,47405000,789293250.0000001,-2.66,SHB
2025-11-03,16.35,16.4,15.95,15.95,71719600,1159168035.0,-3.04,SHB
2025-11-04,15.9,16.4,15.35,16.3,96499600,1542787355.0,2.19,SHB
2025-11-05,16.3,16.35,16.1,16.2,39403600,639815955.0,-0.61,SHB
2025-11-06,16.05,16.25,15.85,15.85,54472700,871563200.0,-2.16,SHB
2025-11-07,15.75,15.85,15.2,15.3,84767600,1316016989.9999998,-3.47,SHB
2025-11-10,15.25,15.6,15.1,15.3,48856900,748121281.25,0.0,SHB
2025-11-11,15.4,15.8,15.15,15.8,67711900,1052073646.2500001,3.27,SHB
2025-11-12,15.8,16.3,15.55,16.3,83505400,1335042582.5,3.16,SHB
2025-11-13,16.3,16.35,16.05,16.35,56710100,922248001.2500001,0.31,SHB
2025-11-14,16.2,16.35,16.1,16.35,62828700,1020966375.0,0.0,SHB
2025-11-17,16.25,16.6,16.1,16.6,65266800,1069559685.0000002,1.53,SHB
2025-11-18,16.5,16.6,16.3,16.5,44005400,724988965.0000001,-0.6,SHB
2025-11-19,16.45,16.6,16.35,16.45,59460500,978868481.2499999,-0.3,SHB
2025-11-20,16.4,16.65,16.25,16.65,83370900,1374577713.7499998,1.22,SHB
2025-11-21,16.5,16.65,16.35,16.65,58408100,965923953.7500001,0.0,SHB
2025-11-24,16.55,16.7,16.45,16.55,50474000,835975625.0,-0.6,SHB
2025-11-25,16.55,16.7,16.35,16.4,77663400,1281446100.0,-0.91,SHB
2025-11-26,16.35,16.75,16.35,16.7,87211400,1442258527.5000002,1.83,SHB
2025-11-27,16.65,16.9,16.6,16.75,49403500,826273537.5000001,0.3,SHB
2025-11-28,16.7,16.8,16.6,16.8,56614300,946874167.5000001,0.3,SHB
2025-12-01,16.75,17.05,16.7,17.0,57719700,974019937.5,1.19,SHB
2025-12-02,16.9,17.0,16.8,17.0,63698600,1078098805.0,0.0,SHB
2025-12-03,16.9,17.35,16.9,17.35,81797500,1400782187.5,2.06,SHB
2025-12-04,17.3,17.4,17.2,17.3,48195600,833783880.0,-0.29,SHB
2025-12-05,17.25,17.35,16.75,16.75,58168300,990315307.4999999,-3.18,SHB
2025-12-08,16.75,16.85,16.55,16.6,55435100,925073231.25,-0.9,SHB
2025-12-09,16.55,16.6,16.1,16.5,88519600,1455040925.0,-0.6,SHB
2025-12-10,16.5,16.5,16.25,16.45,38890500,638776462.5,-0.3,SHB
2025-12-11,16.4,16.45,16.1,16.35,55345200,903510390.0,-0.61,SHB
2025-12-12,16.25,16.3,16.0,16.0,65585600,1058387620.0,-2.14,SHB
2025-12-15,16.0,16.1,15.65,15.9,49057500,780627468.75,-0.62,SHB
2025-12-16,15.8,16.35,15.65,15.9,56757200,903858410.0,0.0,SHB
2025-12-17,15.95,16.0,15.7,15.7,48835400,773430647.4999999,-1.26,SHB
2025-12-18,15.85,16.25,15.65,16.1,72289300,1153917951.25,2.55,SHB
2025-12-19,16.2,16.2,15.9,16.15,47537900,765954413.7499999,0.31,SHB
2025-12-22,16.2,16.5,16.1,16.3,66430700,1081159642.5000002,0.93,SHB
2025-12-23,16.35,16.45,16.15,16.3,59829000,975960562.5,0.0,SHB
2025-12-24,16.3,17.15,16.3,16.9,112666600,1877307222.5000002,3.68,SHB
2025-12-25,16.9,17.0,16.5,16.5,56912300,951858217.5000001,-2.37,SHB
2025-12-26,16.35,16.5,15.9,16.35,108127100,1759768552.4999998,-0.91,SHB
2025-12-29,16.35,16.35,16.2,16.2,44770600,728641515.0000001,-0.92,SHB
2025-12-30,16.15,16.4,16.15,16.35,65877000,1071324712.5,0.93,SHB
2025-12-31,16.35,16.4,16.2,16.35,52638000,859315350.0000001,0.0,SHB
2026-01-05,16.3,16.4,15.9,16.1,64342300,1040736702.5,-1.53,SHB
2026-01-06,16.0,16.2,15.8,16.2,77500200,1243878210.0,0.62,SHB
2026-01-07,16.25,16.55,16.2,16.5,81138200,1328638025.0,1.85,SHB
2026-01-08,16.55,17.05,16.4,16.6,135955100,2263652415.0,0.61,SHB
2026-01-09,16.7,16.8,16.5,16.5,68480400,1138486650.0,-0.6,SHB
2026-01-12,16.45,17.2,16.4,17.0,107621400,1804003717.5,3.03,SHB
2026-01-13,17.2,17.2,16.65,16.7,88823200,1504442950.0,-1.76,SHB
2026-01-14,16.7,16.85,16.55,16.7,81592100,1362588070.0,0.0,SHB
2026-01-15,16.65,16.7,16.25,16.5,83216100,1375146052.5,-1.2,SHB
2026-01-16,16.6,16.8,16.35,16.35,58807900,971800547.5000001,-0.91,SHB
2026-01-19,16.4,16.65,16.3,16.5,59592800,981046469.9999999,0.92,SHB
2026-01-20,16.55,16.7,16.35,16.55,54106900,894792858.7500001,0.3,SHB
2026-01-21,16.4,16.5,16.25,16.45,65842200,1079812080.0,-0.6,SHB
2026-01-22,16.45,16.55,16.3,16.3,58903900,966023959.9999999,-0.91,SHB
2026-01-23,16.35,16.4,16.25,16.3,49017900,800217217.5,0.0,SHB
2026-01-26,16.25,16.35,15.65,15.75,75374500,1205992000.0,-3.37,SHB
2021-10-25,20.88,20.93,20.65,20.88,1899000,39565665.0,,SSB
2021-10-26,20.82,20.88,20.51,20.79,2027000,42060250.0,-0.43,SSB
2021-10-27,20.82,20.88,20.62,20.85,2164300,45001207.75000001,0.29,SSB
2021-10-28,20.88,21.56,20.73,21.56,1701600,36044142.0,3.41,SSB
2021-10-29,21.53,21.56,20.99,21.16,2120900,45196379.0,-1.86,SSB
2021-11-01,21.05,21.25,20.65,21.22,2037300,42869885.24999999,0.28,SSB
2021-11-02,21.1,21.25,20.76,21.22,1937200,40841019.0,0.0,SSB
2021-11-03,21.22,21.9,20.85,21.82,2188300,46933564.24999999,2.83,SSB
2021-11-04,21.62,21.79,21.19,21.45,2295200,49375490.0,-1.7,SSB
2021-11-05,21.45,21.45,20.82,21.45,3310100,70480304.25,0.0,SSB
2021-11-08,20.93,21.62,20.93,21.45,2111600,44834546.99999999,0.0,SSB
2021-11-09,21.42,21.48,21.02,21.45,2362400,50419522.0,0.0,SSB
2021-11-10,21.39,21.45,21.02,21.25,2213700,47102001.75,-0.93,SSB
2021-11-11,21.22,21.22,20.93,21.08,2022800,42706364.99999999,-0.8,SSB
2021-11-12,21.13,21.22,20.93,21.22,1978800,41802150.0,0.66,SSB
2021-11-15,21.25,21.33,21.05,21.13,2160600,45783113.99999999,-0.42,SSB
2021-11-16,21.16,21.28,20.99,21.02,2192100,46280711.24999999,-0.52,SSB
2021-11-17,21.05,21.08,20.68,21.02,2100500,44021228.75,0.0,SSB
2021-11-18,21.02,21.02,20.65,20.73,1284600,26790333.0,-1.38,SSB
2021-11-19,20.9,20.9,20.68,20.82,1794100,37362132.5,0.43,SSB
2021-11-22,20.96,21.67,20.33,21.08,1270300,26689002.999999996,1.25,SSB
2021-11-23,21.36,21.36,20.96,21.08,1007800,21355281.999999996,0.0,SSB
2021-11-24,21.19,22.53,20.88,22.53,1789500,38979783.75,6.88,SSB
2021-11-25,23.24,23.5,22.82,23.39,1190600,27666567.5,3.82,SSB
2021-11-26,23.1,23.36,22.82,23.27,2039200,47181990.0,-0.51,SSB
2021-11-29,21.67,22.99,21.67,22.67,1952700,43447575.0,-2.58,SSB
2021-11-30,22.76,22.82,22.02,22.59,1579000,35602502.5,-0.35,SSB
2021-12-01,21.79,22.64,21.79,22.64,1788900,39740413.5,0.22,SSB
2021-12-02,22.53,22.59,22.39,22.56,2243100,50509004.25000001,-0.35,SSB
2021-12-03,22.56,22.62,21.96,21.96,2103100,46846552.5,-2.66,SSB
2021-12-06,21.73,21.93,20.56,21.67,1723500,37007853.75,-1.32,SSB
2021-12-07,21.96,22.47,21.67,22.02,1701600,37486247.99999999,1.62,SSB
2021-12-08,22.07,22.53,21.67,22.53,1703400,37815480.00000001,2.32,SSB
2021-12-09,22.53,22.59,22.25,22.59,1905600,42856944.00000001,0.27,SSB
2021-12-10,22.64,22.64,22.47,22.59,1709200,38602282.0,0.0,SSB
2021-12-13,22.64,22.76,21.96,22.67,2039600,45906297.00000001,0.35,SSB
2021-12-14,22.64,22.64,22.42,22.62,1789100,40397878.0,-0.22,SSB
2021-12-15,22.64,22.67,22.33,22.67,2063400,46586413.5,0.22,SSB
2021-12-16,22.62,22.62,22.3,22.62,1833700,41331598.00000001,-0.22,SSB
2021-12-17,22.59,22.62,22.05,22.44,2246000,50366550.0,-0.8,SSB
2021-12-20,22.5,22.53,22.19,22.39,1916000,42923190.0,-0.22,SSB
2021-12-21,22.36,22.42,22.16,22.42,1791900,40031046.0,0.13,SSB
2021-12-22,22.39,22.39,22.1,22.27,2109400,47013252.49999999,-0.67,SSB
2021-12-23,22.27,22.27,21.39,22.05,4132900,90903135.5,-0.99,SSB
2021-12-24,22.02,23.59,21.82,23.53,3663200,83301168.0,6.71,SSB
2021-12-27,23.67,25.1,23.56,25.1,3680800,89655086.0,6.67,SSB
2021-12-28,25.27,25.61,24.53,25.07,2819000,70813280.0,-0.12,SSB
2021-12-29,25.07,25.67,24.24,25.67,2471900,62199183.75,2.39,SSB
2021-12-30,25.78,25.78,25.1,25.7,2310800,59133372.0,0.12,SSB
2021-12-31,25.61,26.18,25.55,26.01,2256900,58312653.75000001,1.21,SSB
2022-01-04,26.1,26.18,25.64,26.01,2208100,57371958.25000001,0.0,SSB
2022-01-05,25.92,26.01,25.24,25.67,1891900,48640749.0,-1.31,SSB
2022-01-06,25.13,25.21,24.3,25.07,2666600,66471671.50000001,-2.34,SSB
2022-01-07,24.98,24.98,23.84,24.21,2220900,54417602.24999999,-3.43,SSB
2022-01-10,24.13,24.13,22.87,23.24,2225900,52514545.74999999,-4.01,SSB
2022-01-11,22.82,23.07,22.27,22.27,1542500,34872068.75,-4.17,SSB
2022-01-12,22.25,23.39,21.56,23.39,2239500,50719076.25,5.03,SSB
2022-01-13,23.96,24.07,23.24,23.73,2293800,54477750.0,1.45,SSB
2022-01-14,23.7,23.79,23.27,23.79,2199400,51988317.49999999,0.25,SSB
2022-01-17,24.41,24.41,22.85,23.67,1599900,38133616.5,-0.5,SSB
2022-01-18,23.55,23.83,22.42,23.46,2322000,54137429.99999999,-0.89,SSB
2022-01-19,23.37,23.58,23.0,23.46,1897600,44313704.0,0.0,SSB
2022-01-20,23.49,24.07,23.15,24.07,1889700,44776441.5,2.6,SSB
2022-01-21,24.07,24.07,23.09,24.07,2819000,67162675.00000001,0.0,SSB
2022-01-24,24.01,24.13,23.8,24.04,2014100,48328329.49999999,-0.12,SSB
2022-01-25,24.01,24.5,23.8,24.5,1851700,44815769.25,1.91,SSB
2022-01-26,24.5,24.72,23.67,24.29,2597300,63101403.50000001,-0.86,SSB
2022-01-27,24.16,24.16,23.49,23.92,1868000,44705910.0,-1.52,SSB
2022-01-28,23.89,24.1,23.37,24.1,2306100,55035076.50000001,0.75,SSB
2022-02-07,24.07,24.13,23.74,24.1,1491800,35818118.0,0.0,SSB
2022-02-08,24.01,24.07,23.0,23.43,2174600,51380361.49999999,-2.78,SSB
2022-02-09,23.43,23.95,22.91,23.55,2316500,54345089.99999999,0.51,SSB
2022-02-10,23.61,23.67,23.06,23.67,1873800,44038984.5,0.51,SSB
2022-02-11,23.61,23.61,23.21,23.46,1682400,39490134.00000001,-0.89,SSB
2022-02-14,23.31,23.4,22.45,22.45,2070900,47428787.25,-4.31,SSB
2022-02-15,22.32,23.06,21.77,22.82,1684900,37897613.25,1.65,SSB
2022-02-16,22.94,23.0,22.51,22.57,1671200,38028156.00000001,-1.1,SSB
2022-02-17,22.72,22.94,22.26,22.26,1749400,39440223.0,-1.37,SSB
2022-02-18,22.26,22.29,21.53,22.2,1850900,40849363.0,-0.27,SSB
2022-02-21,22.17,22.29,21.93,22.26,1578100,34974641.25,0.27,SSB
2022-02-22,22.17,22.2,21.77,22.08,1514200,33395681.0,-0.81,SSB
2022-02-23,22.29,22.36,21.53,22.36,2470400,54682304.00000001,1.27,SSB
2022-02-24,22.32,22.32,21.62,22.2,1656700,36637920.5,-0.72,SSB
2022-02-25,22.14,22.26,22.05,22.26,1951000,43268302.50000001,0.27,SSB
2022-02-28,22.26,22.26,21.47,21.71,1641500,35989887.50000001,-2.47,SSB
2022-03-01,21.8,22.72,21.25,22.63,2363400,52231139.99999999,4.24,SSB
2022-03-02,22.69,23.18,22.08,23.18,2107700,48018675.25,2.43,SSB
2022-03-03,22.91,23.21,22.45,23.21,1945800,44646381.0,0.13,SSB
2022-03-04,23.09,23.31,22.69,23.31,2497600,57694560.0,0.43,SSB
2022-03-07,23.31,23.34,22.75,23.18,1787200,41364744.00000001,-0.56,SSB
2022-03-08,23.09,23.18,22.85,23.12,1994100,45983946.00000001,-0.26,SSB
2022-03-09,23.06,23.12,22.57,23.0,1967100,45120356.25,-0.52,SSB
2022-03-10,23.03,23.18,22.72,23.0,1989600,45725982.0,0.0,SSB
2022-03-11,22.91,23.0,22.69,23.0,1640800,37574320.0,0.0,SSB
2022-03-14,22.97,22.97,22.66,22.94,1666100,38128698.5,-0.26,SSB
2022-03-15,22.85,23.0,22.72,23.0,1705300,39038580.25,0.26,SSB
2022-03-16,23.0,23.15,22.75,23.12,1772000,40764860.00000001,0.52,SSB
2022-03-17,23.12,23.18,22.75,23.18,1772500,40869418.74999999,0.26,SSB
2022-03-18,23.21,23.21,23.03,23.21,1525400,35335891.0,0.13,SSB
2022-03-21,23.15,23.28,22.75,23.21,1812000,41852670.00000001,0.0,SSB
2022-03-22,23.15,23.55,22.88,23.49,1925700,44806224.75,1.21,SSB
2022-03-23,23.24,23.49,23.18,23.43,1668100,38925113.5,-0.26,SSB
2022-03-24,23.28,23.4,22.91,23.37,1654500,38450580.0,-0.26,SSB
2022-03-25,23.34,23.46,22.97,23.37,1818000,42332130.0,0.0,SSB
2022-03-28,23.34,23.34,22.75,23.09,1901000,43970130.00000001,-1.2,SSB
2022-03-29,23.09,23.09,22.39,22.39,2414800,54912551.99999999,-3.03,SSB
2022-03-30,22.39,23.58,22.32,23.34,2563300,58718794.75,4.24,SSB
2022-03-31,23.28,23.46,23.03,23.34,2733800,63636029.50000001,0.0,SSB
2022-04-01,23.21,23.61,23.03,23.61,2517400,58819050.99999999,1.16,SSB
2022-04-04,23.61,23.67,23.31,23.64,2622900,61788966.75,0.13,SSB
2022-04-05,23.61,23.61,23.34,23.58,2567700,60430819.5,-0.25,SSB
2022-04-06,23.52,23.58,23.34,23.58,1962800,46135614.0,0.0,SSB
2022-04-07,23.58,23.58,23.28,23.4,2743100,64353126.0,-0.76,SSB
2022-04-08,23.31,23.34,22.63,23.18,2561800,59216007.00000001,-0.94,SSB
2022-04-12,23.15,23.31,22.45,23.31,2092500,48242587.5,0.56,SSB
2022-04-13,23.21,23.34,23.12,23.34,2628300,61114545.75,0.13,SSB
2022-04-14,23.31,23.52,22.94,23.4,2506600,58384980.49999999,0.26,SSB
2022-04-15,23.37,23.37,23.15,23.31,2232600,52019580.0,-0.38,SSB
2022-04-18,23.31,23.31,22.69,23.15,2373900,54872698.50000001,-0.69,SSB
2022-04-19,23.12,23.18,23.0,23.09,1568100,36219189.75,-0.26,SSB
2022-04-20,23.09,23.24,22.91,23.15,2131300,49227701.74999999,0.26,SSB
2022-04-21,23.12,23.31,23.03,23.28,2152900,49914986.50000001,0.56,SSB
2022-04-22,23.31,23.46,23.06,23.15,1989300,46241278.49999999,-0.56,SSB
2022-04-25,23.15,23.15,21.77,21.77,1888400,42413463.99999999,-5.96,SSB
2022-04-26,21.83,22.39,21.19,22.36,1919900,42127405.75,2.71,SSB
2022-04-27,22.36,22.72,22.14,22.72,1921900,43213921.5,1.61,SSB
2022-04-28,22.75,22.91,22.57,22.85,2046700,46603358.99999999,0.57,SSB
2022-04-29,22.85,22.88,22.2,22.54,2122200,47998858.5,-1.36,SSB
2022-05-04,22.57,22.57,22.05,22.23,1708500,38193517.5,-1.38,SSB
2022-05-05,22.26,22.32,21.93,22.2,1742000,38633205.0,-0.13,SSB
2022-05-06,21.5,21.77,21.22,21.65,1626000,35015909.99999999,-2.48,SSB
2022-05-09,21.47,21.53,20.82,21.16,1360900,28912320.5,-2.26,SSB
2022-05-10,21.04,22.08,20.55,22.08,1349500,28929906.25,4.35,SSB
2022-05-11,22.05,22.08,21.47,22.08,1794600,39337632.0,0.0,SSB
2022-05-12,22.02,22.02,21.34,21.47,1866600,40528552.5,-2.76,SSB
2022-05-13,21.47,21.65,20.55,21.25,1654600,35127158.0,-1.02,SSB
2022-05-16,21.44,21.44,20.91,21.34,2204100,46908758.25000001,0.42,SSB
2022-05-17,21.25,21.47,20.98,21.34,1976300,42016138.0,0.0,SSB
2022-05-18,21.4,21.47,21.16,21.34,2171000,46334567.5,0.0,SSB
2022-05-19,21.25,21.31,20.88,21.22,1538900,32570818.5,-0.56,SSB
2022-05-20,21.25,21.44,21.13,21.37,2006500,42733433.75,0.71,SSB
2022-05-23,21.4,21.47,21.07,21.16,1869800,39779995.0,-0.98,SSB
2022-05-24,21.28,21.28,20.85,20.88,1786300,37641806.75,-1.32,SSB
2022-05-25,20.98,20.98,20.42,20.88,2089500,43492942.5,0.0,SSB
2022-05-26,20.91,21.01,20.61,21.01,1940100,40518988.5,0.62,SSB
2022-05-27,20.98,21.22,20.73,21.22,2077400,43703302.5,1.0,SSB
2022-05-30,21.1,21.22,20.88,21.04,2614200,55055052.00000001,-0.85,SSB
2022-05-31,20.88,20.94,20.64,20.73,2217400,46116376.5,-1.47,SSB
2022-06-01,20.73,20.79,20.55,20.55,2002500,41361637.49999999,-0.87,SSB
2022-06-02,20.58,20.76,20.33,20.73,2672500,55053500.00000001,0.88,SSB
2022-06-03,20.73,20.79,20.58,20.73,1673400,34651930.5,0.0,SSB
2022-06-06,20.82,20.82,20.55,20.7,1898500,39341666.25,-0.14,SSB
2022-06-07,20.64,20.64,20.02,20.48,2023400,41368413.0,-1.06,SSB
2022-06-08,20.7,20.76,20.48,20.73,2242300,46342735.25,1.22,SSB
2022-06-09,20.82,20.82,19.35,20.52,1794200,36561310.5,-1.01,SSB
2022-06-10,20.48,20.52,20.24,20.3,1665400,33949179.0,-1.07,SSB
2022-06-13,20.15,20.15,19.38,19.38,1947600,38494313.99999999,-4.53,SSB
2022-06-14,19.23,20.24,18.74,20.24,2891900,56717388.74999999,4.44,SSB
2022-06-15,20.18,20.85,19.41,20.85,2526900,51352925.24999999,3.01,SSB
2022-06-16,21.15,22.0,20.82,22.0,1954400,42004942.0,5.52,SSB
2022-06-17,21.85,21.96,21.23,21.96,2014700,43819725.0,-0.18,SSB
2022-06-20,21.92,21.96,21.23,21.96,2035800,44314276.5,0.0,SSB
2022-06-21,21.92,21.92,21.3,21.92,2046300,44537719.5,-0.18,SSB
2022-06-22,21.92,22.62,21.37,22.51,2720500,60136652.50000001,2.69,SSB
2022-06-23,22.51,22.62,22.33,22.62,1676800,37761536.00000001,0.49,SSB
2022-06-24,22.62,22.84,22.07,22.84,2067000,46698697.5,0.97,SSB
2022-06-27,22.73,23.02,22.62,22.95,1279900,29220117.000000004,0.48,SSB
2022-06-28,22.98,23.31,22.84,23.02,1781900,41050521.24999999,0.31,SSB
2022-06-29,22.95,23.39,22.69,23.13,1722400,39684096.0,0.48,SSB
2022-06-30,23.2,23.28,23.06,23.13,1468000,34009890.0,0.0,SSB
2022-07-01,23.2,23.2,23.02,23.17,1715200,39702592.0,0.17,SSB
2022-07-04,23.24,23.24,22.91,23.17,1343700,31093218.0,0.0,SSB
2022-07-05,23.24,23.24,22.98,23.2,1657200,38389038.0,0.13,SSB
2022-07-06,23.17,23.2,22.76,22.98,1767700,40705711.75000001,-0.95,SSB
2022-07-07,22.76,23.02,22.54,22.91,1181600,26949341.999999996,-0.3,SSB
2022-07-08,22.95,23.2,22.65,23.2,1904600,43805800.0,1.27,SSB
2022-07-11,23.24,23.24,22.95,23.2,1343500,31112101.25,0.0,SSB
2022-07-12,23.13,23.42,23.09,23.42,1266400,29462796.0,0.95,SSB
2022-07-13,23.42,23.42,23.13,23.17,1864500,43414882.5,-1.07,SSB
2022-07-14,23.09,23.13,22.87,23.06,1230600,28349947.5,-0.47,SSB
2022-07-15,23.09,23.24,22.98,23.02,1603500,37012788.75,-0.17,SSB
2022-07-18,23.06,23.28,22.87,23.28,1612000,37273470.0,1.13,SSB
2022-07-19,23.28,23.31,23.06,23.31,1323800,30765112.000000004,0.13,SSB
2022-07-20,23.28,23.42,23.24,23.42,1788100,41734254.0,0.47,SSB
2022-07-21,23.39,23.42,23.2,23.42,1554200,36302226.5,0.0,SSB
2022-07-22,23.39,23.5,23.2,23.39,1660400,38803548.0,-0.13,SSB
2022-07-25,23.31,23.35,23.09,23.17,1526400,35458272.0,-0.94,SSB
2022-07-26,23.06,23.24,22.95,23.24,1373400,31756441.5,0.3,SSB
2022-07-27,23.2,23.24,23.09,23.24,1729800,40118386.5,0.0,SSB
2022-07-28,22.4,23.28,22.03,23.28,2160800,49152798.00000001,0.17,SSB
2022-07-29,23.28,23.31,23.02,23.31,1515200,35198096.0,0.13,SSB
2022-08-01,23.24,23.39,23.06,23.39,1958600,45576622.0,0.34,SSB
2022-08-02,23.24,23.31,23.02,23.31,1878200,43611804.0,-0.34,SSB
2022-08-03,23.2,23.28,23.06,23.28,1661500,38555107.5,-0.13,SSB
2022-08-04,23.24,23.28,23.09,23.24,1997000,46355362.5,-0.17,SSB
2022-08-05,23.2,23.24,23.02,23.09,1809400,41864992.5,-0.65,SSB
2022-08-08,23.13,23.17,23.02,23.02,1852500,42764962.49999999,-0.3,SSB
2022-08-09,23.02,23.06,22.76,22.87,1950700,44724674.25000001,-0.65,SSB
2022-08-10,22.87,22.87,22.62,22.76,1839100,41894698.0,-0.48,SSB
2022-08-11,22.87,23.06,22.65,23.06,2102500,48168275.0,1.32,SSB
2022-08-12,22.95,23.02,22.8,22.95,1773500,40666355.0,-0.48,SSB
2022-08-15,23.06,23.06,22.87,23.06,1710000,39351375.0,0.48,SSB
2022-08-16,23.02,23.02,22.84,23.02,1678300,38558942.5,-0.17,SSB
2022-08-17,22.95,23.06,22.91,23.06,1849200,42522354.0,0.17,SSB
2022-08-18,23.06,23.06,22.84,22.95,2069300,47547340.75,-0.48,SSB
2022-08-19,22.95,22.95,22.8,22.87,1679800,38454821.5,-0.35,SSB
2022-08-22,22.91,23.79,22.8,23.79,2008500,46843241.24999999,4.02,SSB
2022-08-23,23.79,23.79,23.5,23.79,1854400,43981732.0,0.0,SSB
2022-08-24,23.79,23.79,23.68,23.72,1735300,41204698.49999999,-0.29,SSB
2022-08-25,23.64,23.72,23.28,23.72,1450200,34210218.0,0.0,SSB
2022-08-26,23.68,23.72,23.42,23.72,1774000,41928490.0,0.0,SSB
2022-08-29,23.57,23.57,23.2,23.57,1543700,36242216.75,-0.63,SSB
2022-08-30,23.53,23.64,23.06,23.64,1097700,25760274.75,0.3,SSB
2022-08-31,23.06,23.61,22.69,23.61,2146600,49892350.5,-0.13,SSB
2022-09-05,23.5,23.5,23.06,23.42,1158600,27076482.0,-0.8,SSB
2022-09-06,23.39,23.46,23.28,23.42,1543100,36089251.25,0.0,SSB
2022-09-07,23.39,23.42,23.13,23.42,1611500,37612410.0,0.0,SSB
2022-09-08,23.42,23.42,23.17,23.39,1273500,29736225.0,-0.13,SSB
2022-09-09,23.39,23.39,23.17,23.35,1419400,33107505.000000004,-0.17,SSB
2022-09-12,23.35,23.35,23.06,23.06,1268653,29439092.865000002,-1.24,SSB
2022-09-13,23.09,23.09,22.84,23.06,1292862,29761683.24,0.0,SSB
2022-09-14,23.02,23.02,22.76,22.98,1348000,30929860.0,-0.35,SSB
2022-09-15,22.98,23.06,22.8,23.02,1451004,33322306.86,0.17,SSB
2022-09-16,22.98,23.06,22.87,23.06,1390374,31968174.195,0.17,SSB
2022-09-19,23.06,23.06,22.84,22.98,1444831,33209440.535,-0.35,SSB
2022-09-20,22.76,23.09,22.76,23.06,1180217,27047623.0975,0.35,SSB
2022-09-21,23.06,23.06,22.95,22.98,1120137,25777152.7125,-0.35,SSB
2022-09-22,22.98,22.98,22.65,22.91,1305207,29863136.16,-0.3,SSB
2022-09-23,22.73,22.84,22.58,22.76,1116054,25365117.285000004,-0.65,SSB
2022-09-26,22.03,22.69,22.03,22.33,1076437,23972251.99,-1.89,SSB
2022-09-27,22.14,22.36,22.14,22.36,1316687,29296285.75,0.13,SSB
2022-09-28,22.4,22.4,22.11,22.36,1300314,29019757.695,0.0,SSB
2022-09-29,22.36,22.43,22.25,22.36,1160342,25933643.7,0.0,SSB
2022-09-30,22.29,22.4,22.14,22.4,1152715,25714189.862499997,0.18,SSB
2022-10-03,22.4,22.4,21.74,21.74,1123320,24791672.399999995,-2.95,SSB
2022-10-04,22.36,22.36,21.59,21.59,1157245,25430458.875,-0.69,SSB
2022-10-05,21.59,21.96,21.59,21.96,1161780,25297759.5,1.71,SSB
2022-10-06,22.0,22.11,21.52,21.81,1104914,24153420.04,-0.68,SSB
2022-10-07,21.81,21.85,21.15,21.48,1053033,22716554.392500002,-1.51,SSB
2022-10-10,21.48,21.52,21.15,21.26,924608,19742692.320000004,-1.02,SSB
2022-10-11,21.19,21.26,20.35,20.42,777805,16182233.025,-3.95,SSB
2022-10-12,20.42,21.85,20.35,21.7,1377283,29033125.640000004,6.27,SSB
2022-10-13,21.92,21.92,21.37,21.67,1112183,24156614.76,-0.14,SSB
2022-10-14,21.89,21.89,21.48,21.7,1147887,24955063.380000003,0.14,SSB
2022-10-17,21.85,21.85,21.19,21.59,1146954,24797145.48,-0.51,SSB
2022-10-18,21.78,21.81,21.41,21.59,1103060,23878491.35,0.0,SSB
2022-10-19,21.59,21.7,21.41,21.59,986236,21275576.110000003,0.0,SSB
2022-10-20,21.59,21.59,21.41,21.59,965654,20805015.430000003,0.0,SSB
2022-10-21,21.45,21.59,20.71,21.08,1030024,21844233.98,-2.36,SSB
2022-10-24,21.26,21.26,20.39,20.86,855867,17923994.6475,-1.04,SSB
2022-10-25,21.12,21.23,20.57,21.23,998217,20999990.137500003,1.77,SSB
2022-10-26,21.26,21.56,21.08,21.23,753053,16026850.472499998,0.0,SSB
2022-10-27,21.12,22.69,20.6,22.69,1262094,27482096.849999998,6.88,SSB
2022-10-28,22.69,22.69,22.22,22.65,1230644,27766405.25,-0.18,SSB
2022-10-31,22.69,22.69,22.43,22.65,979517,22151776.955000002,0.0,SSB
2022-11-01,22.58,22.69,22.54,22.69,1047764,23705660.5,0.18,SSB
2022-11-02,22.65,22.69,22.43,22.65,1005552,22730502.960000005,-0.18,SSB
2022-11-03,22.62,22.65,22.29,22.29,1032286,23187724.275,-1.59,SSB
2022-11-04,22.29,22.36,22.14,22.18,1042635,23190808.9875,-0.49,SSB
2022-11-07,22.22,22.29,21.96,21.96,1088260,24058707.950000003,-0.99,SSB
2022-11-08,21.96,22.62,21.74,22.03,1043811,23055175.4625,0.32,SSB
2022-11-09,22.11,22.4,21.96,22.03,1005179,22239585.375,0.0,SSB
2022-11-10,22.03,22.03,21.3,21.3,1187517,25727555.805,-3.31,SSB
2022-11-11,21.34,22.0,21.34,22.0,1206824,26151876.080000002,3.29,SSB
2022-11-14,21.96,21.96,21.34,21.78,1125059,24481283.840000004,-1.0,SSB
2022-11-15,21.67,21.81,21.01,21.45,952188,20457759.180000003,-1.52,SSB
2022-11-16,21.45,22.0,21.01,21.81,1261433,27205956.227500003,1.68,SSB
2022-11-17,21.89,22.11,21.81,22.11,1137926,25011613.48,1.38,SSB
2022-11-18,22.11,22.14,21.78,21.96,1006018,22129880.955000002,-0.68,SSB
2022-11-21,21.96,22.07,21.7,21.81,879614,19250352.39,-0.68,SSB
2022-11-22,21.85,22.0,20.31,21.81,1269596,27286792.03,0.0,SSB
2022-11-23,21.81,21.89,21.7,21.7,947712,20636428.8,-0.5,SSB
2022-11-24,21.7,21.74,21.56,21.63,940808,20375549.259999998,-0.32,SSB
2022-11-25,21.63,21.81,21.63,21.81,1077907,23412140.04,0.83,SSB
2022-11-28,21.85,22.0,21.81,22.0,1394839,30567896.685,0.87,SSB
2022-11-29,22.03,22.07,21.78,22.03,1092186,24003517.814999998,0.14,SSB
2022-11-30,22.03,22.07,21.85,22.07,1240879,27305542.395000003,0.18,SSB
2022-12-01,22.07,22.18,22.0,22.18,1183875,26172516.562500004,0.5,SSB
2022-12-02,22.18,22.29,22.07,22.29,1445000,32089837.499999993,0.5,SSB
2022-12-05,22.33,22.47,22.29,22.47,1430161,32021304.79,0.81,SSB
2022-12-06,22.51,22.51,22.25,22.36,1417573,31764266.997500002,-0.49,SSB
2022-12-07,22.36,22.4,22.25,22.4,1091994,24408795.884999998,0.18,SSB
2022-12-08,22.4,22.69,22.4,22.58,1276391,28741134.3425,0.8,SSB
2022-12-09,22.58,22.62,22.29,22.51,1220083,27451867.500000004,-0.31,SSB
2022-12-12,22.51,22.62,22.33,22.54,1222873,27514642.5,0.13,SSB
2022-12-13,22.54,22.69,22.43,22.69,1208033,27286445.3875,0.67,SSB
2022-12-14,22.69,22.76,22.58,22.69,1184638,26867589.84,0.0,SSB
2022-12-15,22.69,22.84,22.62,22.76,1212298,27552502.795,0.31,SSB
2022-12-16,22.76,22.84,22.62,22.84,1197919,27270626.035,0.35,SSB
2022-12-19,22.84,22.98,22.73,22.91,1228263,28084233.494999997,0.31,SSB
2022-12-20,22.91,22.95,22.54,22.91,1341600,30625374.0,0.0,SSB
2022-12-21,22.91,22.98,22.8,22.98,1097885,25160779.4875,0.31,SSB
2022-12-22,23.02,23.2,22.95,23.2,1232098,28452223.065,0.96,SSB
2022-12-23,23.2,23.28,23.06,23.24,767101,17792907.695,0.17,SSB
2022-12-26,23.24,23.31,22.98,23.17,877492,20335877.1,-0.3,SSB
2022-12-27,23.17,23.42,23.09,23.42,973135,22649717.125000004,1.08,SSB
2022-12-28,23.42,23.64,23.2,23.64,1042645,24476091.375,0.94,SSB
2022-12-29,23.64,23.79,23.53,23.75,953519,22576946.122500002,0.47,SSB
2022-12-30,23.79,24.08,23.75,24.08,1301598,31140732.150000002,1.39,SSB
2023-01-03,24.12,24.48,24.08,24.37,1011314,24537005.925000004,1.2,SSB
2023-01-04,24.41,24.56,24.3,24.52,1114942,27257544.544999998,0.62,SSB
2023-01-05,24.56,24.7,24.45,24.63,915376,22504518.959999997,0.45,SSB
2023-01-06,24.63,24.78,24.52,24.7,1102751,27191082.7825,0.28,SSB
2023-01-09,24.74,24.85,24.63,24.7,1007167,24907239.91,0.0,SSB
2023-01-10,24.7,24.78,24.52,24.67,974596,24040846.830000002,-0.12,SSB
2023-01-11,24.67,24.81,24.59,24.74,1129239,27895026.3975,0.28,SSB
2023-01-12,24.7,24.7,24.56,24.7,947863,23379040.895,-0.16,SSB
2023-01-13,24.7,24.81,24.59,24.7,1061488,26218753.599999998,0.0,SSB
2023-01-16,24.74,24.78,24.56,24.78,1010000,24962150.0,0.32,SSB
2023-01-17,24.81,24.89,24.74,24.78,1042632,25862486.759999998,0.0,SSB
2023-01-18,24.78,24.89,24.7,24.81,1117200,27700974.000000004,0.12,SSB
2023-01-19,24.81,24.89,24.7,24.85,1073702,26641230.875,0.16,SSB
2023-01-27,24.89,25.07,24.85,24.92,1099477,27412710.302500002,0.28,SSB
2023-01-30,24.92,24.96,24.7,24.78,1121846,27866654.64,-0.56,SSB
2023-01-31,24.78,24.78,24.59,24.74,1231369,30442520.1025,-0.16,SSB
2023-02-01,24.78,24.85,24.56,24.56,1032105,25480092.1875,-0.73,SSB
2023-02-02,24.56,24.63,24.41,24.48,1002517,24581716.84,-0.33,SSB
2023-02-03,24.41,24.48,23.28,23.28,1200609,28649532.2625,-4.9,SSB
2023-02-06,23.35,23.35,23.13,23.31,1005099,23403730.215,0.13,SSB
2023-02-07,23.31,23.42,23.13,23.39,1033876,24102234.25,0.34,SSB
2023-02-08,23.39,23.61,23.31,23.42,1024970,24017609.525000002,0.13,SSB
2023-02-09,23.42,23.57,23.39,23.42,1000850,23469932.5,0.0,SSB
2023-02-10,23.46,23.5,23.31,23.39,931350,21807560.25,-0.13,SSB
2023-02-13,23.39,23.42,23.2,23.24,909310,21198289.375,-0.64,SSB
2023-02-14,23.2,23.35,23.13,23.2,901346,20929254.119999997,-0.17,SSB
2023-02-15,23.2,23.39,23.2,23.31,968523,22542372.825000003,0.47,SSB
2023-02-16,23.35,23.42,23.28,23.39,918405,21453940.800000004,0.34,SSB
2023-02-17,23.39,23.46,23.28,23.39,893985,20901369.3,0.0,SSB
2023-02-20,23.39,23.64,23.39,23.64,938391,22066264.365000002,1.07,SSB
2023-02-21,23.64,23.72,23.53,23.61,1018056,24051573.0,-0.13,SSB
2023-02-22,23.57,23.61,23.35,23.35,964918,22646625.459999997,-1.1,SSB
2023-02-23,23.35,23.39,23.02,23.28,1094800,25465048.0,-0.3,SSB
2023-02-24,23.31,23.35,22.84,23.13,973234,22537666.355,-0.64,SSB
2023-02-27,23.13,23.17,22.84,23.06,886944,20444059.2,-0.3,SSB
2023-02-28,23.09,23.24,23.06,23.24,877121,20311929.557499997,0.78,SSB
2023-03-01,23.24,23.5,23.09,23.46,900565,21003427.2125,0.95,SSB
2023-03-02,23.46,23.53,23.31,23.42,918300,21515769.0,-0.17,SSB
2023-03-03,23.42,23.53,23.13,23.39,869392,20315517.56,-0.13,SSB
2023-03-06,23.42,23.68,23.42,23.53,934700,21977133.750000004,0.6,SSB
2023-03-07,23.53,23.79,23.53,23.72,929636,21978919.13,0.81,SSB
2023-03-08,23.64,23.79,23.46,23.79,876706,20751631.020000003,0.3,SSB
2023-03-09,23.83,23.9,23.57,23.86,1013877,24120133.83,0.29,SSB
2023-03-10,23.86,23.86,23.5,23.72,990289,23504509.415,-0.59,SSB
2023-03-13,23.61,23.72,23.5,23.72,945906,22358853.075,0.0,SSB
2023-03-14,23.72,23.72,23.31,23.64,971109,22915744.6275,-0.34,SSB
2023-03-15,23.68,23.83,23.68,23.83,905394,21507634.47,0.8,SSB
2023-03-16,23.79,23.83,23.42,23.57,916831,21685345.227499995,-1.09,SSB
2023-03-17,23.64,23.72,23.46,23.61,891716,21051185.47,0.17,SSB
2023-03-20,23.61,23.61,23.06,23.5,953401,22352486.445,-0.47,SSB
2023-03-21,23.53,23.61,22.98,23.53,982214,22996085.275000002,0.13,SSB
2023-03-22,23.57,23.61,23.13,23.53,921884,21627398.64,0.0,SSB
2023-03-23,23.5,23.53,23.09,23.53,951834,22284813.525000002,0.0,SSB
2023-03-24,23.53,23.57,23.09,23.2,820110,19147518.225,-1.4,SSB
2023-03-27,23.24,23.24,22.98,23.2,816829,18921843.785,0.0,SSB
2023-03-28,23.2,23.2,22.95,23.06,754554,17432083.785,-0.6,SSB
2023-03-29,23.06,23.09,22.84,22.98,756537,17394676.9725,-0.35,SSB
2023-03-30,22.98,23.02,22.8,23.02,871969,20016048.395,0.17,SSB
2023-03-31,23.02,23.06,22.8,23.02,865151,19876844.224999998,0.0,SSB
2023-04-03,23.02,23.13,22.87,23.13,892864,20569354.4,0.48,SSB
2023-04-04,23.13,23.17,22.91,23.06,819400,18901509.5,-0.3,SSB
2023-04-05,23.02,23.09,22.84,23.09,929632,21390832.32,0.13,SSB
2023-04-06,23.09,23.09,22.84,22.95,1017456,23393857.08,-0.61,SSB
2023-04-07,22.95,22.95,22.76,22.91,831429,19033488.3825,-0.17,SSB
2023-04-10,22.91,22.98,22.8,22.91,787756,18039612.4,0.0,SSB
2023-04-11,22.8,22.95,22.73,22.95,825600,18871152.0,0.17,SSB
2023-04-12,22.95,22.95,22.76,22.95,862535,19754207.8375,0.0,SSB
2023-04-13,22.95,22.95,22.76,22.95,835505,19135153.2625,0.0,SSB
2023-04-14,22.91,22.95,22.76,22.91,806138,18446452.785,-0.17,SSB
2023-04-17,22.87,22.95,22.8,22.95,726503,16631469.927500002,0.17,SSB
2023-04-18,22.95,22.95,22.76,22.87,833315,19068330.4875,-0.35,SSB
2023-04-19,22.87,22.91,22.76,22.8,746100,17037193.5,-0.31,SSB
2023-04-20,22.84,22.84,22.69,22.84,715554,16316420.085,0.18,SSB
2023-04-21,22.84,22.87,22.69,22.76,776404,17694247.160000004,-0.35,SSB
2023-04-24,22.76,22.8,22.58,22.76,763207,17343879.075,0.0,SSB
2023-04-25,22.76,22.76,22.54,22.58,631668,14313596.88,-0.79,SSB
2023-04-26,22.58,22.58,22.22,22.25,579640,12988283.299999999,-1.46,SSB
2023-04-27,22.29,22.4,22.14,22.4,845059,18851153.6425,0.67,SSB
2023-04-28,22.4,23.39,22.4,23.39,945857,21655396.015,4.42,SSB
2023-05-04,23.35,23.35,22.95,23.02,623203,14438055.5025,-1.58,SSB
2023-05-05,23.02,23.06,22.87,23.02,538123,12372793.0775,0.0,SSB
2023-05-08,23.06,23.17,23.02,23.09,624773,14422884.705,0.3,SSB
2023-05-09,23.09,23.24,22.98,23.09,666203,15389289.3,0.0,SSB
2023-05-10,23.09,23.13,22.98,22.98,449152,10350707.84,-0.48,SSB
2023-05-11,22.98,23.02,22.84,22.84,520933,11939784.360000001,-0.61,SSB
2023-05-12,22.84,22.84,22.62,22.69,544113,12377210.4675,-0.66,SSB
2023-05-15,22.73,22.84,22.54,22.54,487510,11048195.375,-0.66,SSB
2023-05-16,22.54,22.58,22.22,22.22,511618,11455127.02,-1.42,SSB
2023-05-17,22.18,22.22,22.0,22.0,559133,12356839.3,-0.99,SSB
2023-05-18,22.0,22.0,21.78,22.0,649695,14257556.775,0.0,SSB
2023-05-19,22.0,22.0,21.81,21.92,540216,11848287.42,-0.36,SSB
2023-05-22,21.92,22.07,21.89,22.07,560255,12318606.812499998,0.68,SSB
2023-05-23,22.07,22.14,21.89,21.96,528573,11636534.595,-0.5,SSB
2023-05-24,22.0,22.03,21.85,21.89,488618,10721500.465,-0.32,SSB
2023-05-25,21.85,21.92,21.7,21.89,621002,13562683.68,0.0,SSB
2023-05-26,21.92,22.03,21.89,22.0,580066,12738249.360000001,0.5,SSB
2023-05-29,22.0,22.25,22.0,22.11,511777,11305153.93,0.5,SSB
2023-05-30,22.14,22.18,21.92,22.11,546963,12081045.262500001,0.0,SSB
2023-05-31,22.11,22.22,22.0,22.22,537255,11893482.5625,0.5,SSB
2023-06-01,22.25,22.4,22.22,22.36,611508,13641214.71,0.63,SSB
2023-06-02,22.43,22.91,22.43,22.91,591585,13411231.950000001,2.46,SSB
2023-06-05,22.95,23.13,22.95,23.06,498015,11465550.3375,0.65,SSB
2023-06-06,23.06,23.17,22.95,23.09,608993,14047946.027500002,0.13,SSB
2023-06-07,23.13,23.17,22.95,23.13,531931,12284946.445,0.17,SSB
2023-06-08,23.17,23.2,22.91,22.98,526044,12133204.860000001,-0.65,SSB
2023-06-09,22.98,23.06,22.87,22.95,693892,15935229.78,-0.13,SSB
2023-06-12,22.98,23.13,22.87,23.09,444828,10238828.49,0.61,SSB
2023-06-13,23.09,23.42,23.06,23.06,599222,13876483.465000002,-0.13,SSB
2023-06-14,23.09,23.2,22.98,23.06,565030,13042304.975,0.0,SSB
2023-06-15,22.98,23.09,22.95,23.06,738524,17000822.48,0.0,SSB
2023-06-16,23.09,23.13,22.87,23.02,631516,14542234.69,-0.17,SSB
2023-06-19,23.06,23.13,22.98,23.02,608961,14035028.647499999,0.0,SSB
2023-06-20,23.02,23.09,22.98,23.06,715609,16485842.3375,0.17,SSB
2023-06-21,23.09,23.24,23.02,23.24,649052,15023931.169999998,0.78,SSB
2023-06-22,23.28,23.39,23.24,23.35,709023,16530871.245,0.47,SSB
2023-06-23,23.46,23.9,23.42,23.9,997482,23610398.94,2.36,SSB
2023-06-26,23.9,23.94,23.64,23.9,758394,18083904.93,0.0,SSB
2023-06-27,23.9,23.94,23.81,23.94,738873,17657217.517500002,0.17,SSB
2023-06-28,23.94,24.03,23.94,24.03,666726,15991423.11,0.38,SSB
2023-06-29,24.03,24.12,23.9,23.9,779230,18691779.625000004,-0.54,SSB
2023-06-30,23.9,23.94,23.81,23.81,601757,14360930.805000002,-0.38,SSB
2023-07-03,23.81,23.9,23.77,23.81,724295,17254517.6375,0.0,SSB
2023-07-04,23.86,23.9,23.77,23.86,693511,16538503.5725,0.21,SSB
2023-07-05,23.9,24.03,23.86,24.03,582200,13946600.999999998,0.71,SSB
2023-07-06,24.03,25.18,24.03,25.18,615875,15153604.375000002,4.79,SSB
2023-07-07,25.22,25.22,25.04,25.22,674706,16985723.549999997,0.16,SSB
2023-07-10,25.26,25.31,25.18,25.31,877758,22176555.87,0.36,SSB
2023-07-11,25.35,25.53,25.26,25.44,932601,23683402.395,0.51,SSB
2023-07-12,25.44,25.53,25.18,25.26,562371,14257510.777500002,-0.71,SSB
2023-07-13,25.31,25.48,25.22,25.48,892518,22645412.955,0.87,SSB
2023-07-14,25.53,25.57,25.35,25.53,666834,17000932.830000002,0.2,SSB
2023-07-17,25.62,25.62,25.44,25.62,639146,16346158.950000001,0.35,SSB
2023-07-18,25.62,25.79,25.57,25.79,882334,22669366.294999994,0.66,SSB
2023-07-19,25.84,25.88,25.75,25.79,642616,16589132.04,0.0,SSB
2023-07-20,25.79,25.92,25.7,25.79,706810,18235697.999999996,0.0,SSB
2023-07-21,25.79,25.92,25.7,25.79,866172,22347237.599999998,0.0,SSB
2023-07-24,25.84,25.97,25.7,25.88,820014,21195311.865,0.35,SSB
2023-07-25,25.88,25.97,25.84,25.97,1010612,26190009.98,0.35,SSB
2023-07-26,25.97,26.06,25.92,26.06,1036095,26941060.2375,0.35,SSB
2023-07-27,26.06,26.14,25.97,26.1,837380,21828403.150000002,0.15,SSB
2023-07-28,26.1,26.19,25.97,26.14,1068042,27875896.200000003,0.15,SSB
2023-07-31,26.19,26.36,25.66,25.66,1398290,36310095.574999996,-1.84,SSB
2023-08-01,25.7,26.36,25.7,26.36,1361192,35431827.76,2.73,SSB
2023-08-02,26.32,26.63,26.28,26.63,2962654,78406638.11,1.02,SSB
2023-08-03,26.67,26.72,26.5,26.63,1008142,26846821.459999997,0.0,SSB
2023-08-04,26.67,27.55,25.53,25.53,5278143,138920723.76,-4.13,SSB
2023-08-07,25.62,26.63,25.62,26.63,1557675,40694259.375,4.31,SSB
2023-08-08,26.41,26.76,25.88,26.67,3619484,95662962.12,0.15,SSB
2023-08-09,26.67,26.81,25.97,26.41,1337353,35393047.145,-0.97,SSB
2023-08-10,26.45,26.5,25.79,26.41,1211423,31845282.1125,0.0,SSB
2023-08-11,26.41,26.76,26.06,26.76,2873089,76129675.7775,1.33,SSB
2023-08-14,26.81,26.81,25.22,26.19,1057386,27764312.895,-2.13,SSB
2023-08-15,25.97,25.97,25.35,25.97,938569,24229158.735,-0.84,SSB
2023-08-16,25.79,26.01,25.31,25.97,1029870,26539749.9,0.0,SSB
2023-08-17,25.35,25.88,25.35,25.88,1255990,32172183.85,-0.35,SSB
2023-08-18,25.79,25.79,24.08,24.16,1080350,26960134.25,-6.65,SSB
2023-08-21,24.25,24.74,23.42,23.42,1041291,24946729.1325,-3.06,SSB
2023-08-22,23.64,24.82,23.64,24.82,1194114,28933382.219999995,5.98,SSB
2023-08-23,24.91,24.91,23.11,24.82,1233060,30132903.75,0.0,SSB
2023-08-24,24.82,25.04,23.77,25.04,1145481,28256152.567499995,0.89,SSB
2023-08-25,24.38,25.04,24.08,24.82,874565,21496807.7,-0.88,SSB
2023-08-28,24.82,24.91,24.16,24.91,1119919,27661999.3,0.36,SSB
2023-08-29,24.91,24.96,24.25,24.96,1750296,43354831.92,0.2,SSB
2023-08-30,24.96,25.0,24.34,24.74,1416835,35080834.599999994,-0.88,SSB
2023-08-31,24.47,24.82,24.16,24.74,1484876,36449993.61,0.0,SSB
2023-09-05,24.74,24.82,24.21,24.21,1409430,34523987.85000001,-2.14,SSB
2023-09-06,24.21,24.52,23.77,24.47,1317586,31941578.605,1.07,SSB
2023-09-07,24.3,24.43,23.99,24.16,1526265,36966138.3,-1.27,SSB
2023-09-08,24.08,24.43,24.03,24.21,1274924,30837224.25,0.21,SSB
2023-09-11,24.25,24.25,23.68,23.77,1578487,37863956.9125,-1.82,SSB
2023-09-12,23.77,24.21,23.5,24.08,1260774,30119890.86,1.3,SSB
2023-09-13,23.94,23.94,23.42,23.9,1634705,38905979.00000001,-0.75,SSB
2023-09-14,23.46,23.9,23.15,23.15,1253119,29341781.384999998,-3.14,SSB
2023-09-15,23.2,23.77,23.2,23.77,1225748,28786691.779999997,2.68,SSB
2023-09-18,23.24,23.77,23.15,23.59,1150326,26960765.625,-0.76,SSB
2023-09-19,23.55,23.59,22.93,23.59,1160436,27171608.939999998,0.0,SSB
2023-09-20,23.11,23.55,23.02,23.33,1138821,26480435.3025,-1.1,SSB
2023-09-21,22.98,23.42,22.98,23.33,1567937,36340859.8175,0.0,SSB
2023-09-22,22.8,23.24,22.45,22.45,1148696,26115603.56,-3.77,SSB
2023-09-25,22.45,22.89,22.32,22.89,1224280,27714638.5,1.96,SSB
2023-09-26,22.98,23.46,22.32,23.06,1471626,33781174.83,0.74,SSB
2023-09-27,23.11,23.28,22.49,23.11,1173498,26987520.255,0.22,SSB
2023-09-28,22.89,23.15,21.96,22.01,1225931,27586512.3275,-4.76,SSB
2023-09-29,21.88,22.18,21.83,22.01,1031923,22676507.925,0.0,SSB
2023-10-02,22.01,22.14,21.83,22.01,939995,20677540.012500003,0.0,SSB
2023-10-03,21.66,22.05,21.66,21.92,1017549,22205463.052500002,-0.41,SSB
2023-10-04,22.01,22.01,21.52,21.52,1065468,23189911.02,-1.82,SSB
2023-10-05,21.39,21.66,21.17,21.57,898738,19275683.255,0.23,SSB
2023-10-06,21.57,21.7,21.44,21.57,1180147,25455770.79,0.0,SSB
2023-10-09,21.61,21.7,21.17,21.61,907244,19526158.990000002,0.19,SSB
2023-10-10,21.66,21.74,21.52,21.66,1005631,21766882.995,0.23,SSB
2023-10-11,21.7,21.79,21.57,21.79,825703,17928076.3875,0.6,SSB
2023-10-12,21.83,22.01,21.7,21.79,1121340,24481655.550000004,0.0,SSB
2023-10-13,21.66,21.83,21.22,21.83,1133078,24514142.529999997,0.18,SSB
2023-10-16,21.74,22.01,21.3,21.83,809862,17590202.64,0.0,SSB
2023-10-17,21.83,21.92,21.7,21.79,877923,19147500.630000003,-0.18,SSB
2023-10-18,21.7,21.88,21.66,21.74,1230876,26765398.619999997,-0.23,SSB
2023-10-19,21.74,21.83,21.3,21.66,1154237,24969031.902499996,-0.37,SSB
2023-10-20,21.66,21.92,21.48,21.52,1103396,23883006.419999998,-0.65,SSB
2023-10-23,21.61,21.83,21.61,21.83,1418134,30801870.479999997,1.44,SSB
2023-10-24,21.92,22.71,21.88,22.71,1642066,36626282.13,4.03,SSB
2023-10-25,22.76,22.84,22.62,22.8,1121037,25509196.935,0.4,SSB
2023-10-26,22.8,22.8,22.32,22.45,1199630,27102640.775000002,-1.54,SSB
2023-10-27,22.49,22.58,22.23,22.49,1194540,26814436.65,0.18,SSB
2023-10-30,22.49,22.54,22.32,22.32,1000102,22419786.584999997,-0.76,SSB
2023-10-31,22.18,22.71,22.14,22.71,1085490,24352968.150000002,1.75,SSB
2023-11-01,22.71,22.89,22.67,22.8,1198681,27290969.6675,0.4,SSB
2023-11-02,22.8,22.89,22.67,22.84,1031200,23511360.0,0.18,SSB
2023-11-03,22.84,22.89,21.39,21.39,2027607,44865873.892500006,-6.35,SSB
2023-11-06,21.74,22.45,21.74,22.27,994274,21923741.699999996,4.11,SSB
2023-11-07,22.01,22.32,21.44,21.48,1441512,31442980.5,-3.55,SSB
2023-11-08,21.48,21.96,21.22,21.96,1083367,23460312.385,2.23,SSB
2023-11-09,21.96,21.96,21.57,21.57,1260354,27431604.810000002,-1.78,SSB
2023-11-10,21.35,21.61,20.95,20.95,1384998,29382732.57,-2.87,SSB
2023-11-13,20.29,20.6,20.2,20.25,1516695,30841992.825000003,-3.34,SSB
2023-11-14,20.25,20.69,20.03,20.38,1663653,33834542.887499996,0.64,SSB
2023-11-15,20.38,20.91,20.38,20.69,1458439,30029259.01,1.52,SSB
2023-11-16,20.56,20.69,20.25,20.64,1651967,33923142.345,-0.24,SSB
2023-11-17,20.69,20.69,19.85,20.38,1591838,32477474.794999998,-1.26,SSB
2023-11-20,20.11,20.38,19.63,20.38,2119247,42649845.87499999,0.0,SSB
2023-11-21,20.25,20.38,19.85,20.38,1518062,30687623.33,0.0,SSB
2023-11-22,20.29,20.33,19.89,20.33,1392262,28137615.02,-0.25,SSB
2023-11-23,20.03,20.25,19.94,20.25,1351893,27196707.4275,-0.39,SSB
2023-11-24,20.11,20.33,19.63,20.33,2328205,46796920.49999999,0.4,SSB
2023-11-27,19.89,20.33,19.89,20.29,1412938,28400053.8,-0.2,SSB
2023-11-28,19.94,20.29,19.89,20.29,1428439,28715194.9975,0.0,SSB
2023-11-29,20.25,20.29,19.94,20.29,1618947,32690587.297500003,0.0,SSB
2023-11-30,20.16,20.25,19.89,19.89,1411382,28294680.645,-1.97,SSB
2023-12-01,19.76,20.16,19.72,19.98,1137719,22646296.695,0.45,SSB
2023-12-04,19.98,20.07,19.76,20.03,1266810,25285527.6,0.25,SSB
2023-12-05,19.98,20.03,19.81,19.98,978127,19513633.650000002,-0.25,SSB
2023-12-06,19.94,19.98,19.85,19.98,1103914,22009285.375,0.0,SSB
2023-12-07,19.94,19.98,19.81,19.98,1386339,27626270.422500003,0.0,SSB
2023-12-08,19.98,19.98,19.81,19.98,1421193,28335035.4375,0.0,SSB
2023-12-11,19.89,19.98,19.81,19.94,1078777,21473056.185000002,-0.2,SSB
2023-12-12,19.94,19.94,19.81,19.94,1165999,23212125.092499997,0.0,SSB
2023-12-13,19.94,19.98,19.81,19.89,1115474,22203509.970000003,-0.25,SSB
2023-12-14,19.89,19.98,19.81,19.89,1035101,20590746.642500002,0.0,SSB
2023-12-15,19.85,19.89,19.72,19.89,1231768,24435197.7,0.0,SSB
2023-12-18,19.89,19.89,19.72,19.89,1082268,21480314.13,0.0,SSB
2023-12-19,19.72,19.89,19.72,19.89,1005212,19908223.66,0.0,SSB
2023-12-20,19.72,19.89,19.72,19.89,1026116,20322227.38,0.0,SSB
2023-12-21,19.89,19.89,19.76,19.89,1151121,22858385.2575,0.0,SSB
2023-12-22,19.89,19.94,19.72,19.89,1245738,24740356.68,0.0,SSB
2023-12-25,19.89,20.03,19.81,19.94,1082226,21555236.355,0.25,SSB
2023-12-26,19.94,20.03,19.85,19.98,1004496,20039695.2,0.2,SSB
2023-12-27,19.98,20.03,19.94,19.94,1035073,20672995.4925,-0.2,SSB
2023-12-28,19.94,21.13,19.85,20.82,1321862,27012249.970000003,4.41,SSB
2023-12-29,20.86,21.08,20.86,21.04,1220462,25580883.52,1.06,SSB
2024-01-02,21.04,21.22,20.42,21.08,1283313,26872574.22,0.19,SSB
2024-01-03,21.08,21.08,20.51,20.51,1271031,26431089.645000003,-2.7,SSB
2024-01-04,20.56,21.04,20.29,20.73,1178659,24345201.644999996,1.07,SSB
2024-01-05,20.73,21.04,20.6,20.78,1134446,23582296.225,0.24,SSB
2024-01-08,20.78,20.86,20.51,20.51,1050832,21715443.28,-1.3,SSB
2024-01-09,20.38,20.69,20.38,20.64,1080732,22179322.470000003,0.63,SSB
2024-01-10,20.64,20.69,20.38,20.6,1268679,26106242.122500002,-0.19,SSB
2024-01-11,20.6,21.04,20.42,20.78,1367620,28323410.200000003,0.87,SSB
2024-01-12,20.78,20.78,20.47,20.64,1200913,24819869.427500002,-0.67,SSB
2024-01-15,20.64,20.64,20.47,20.51,1185571,24381267.615000002,-0.63,SSB
2024-01-16,20.29,20.56,20.07,20.2,1124126,22797275.279999997,-1.51,SSB
2024-01-17,20.16,20.38,20.11,20.29,1633675,33057413.625,0.45,SSB
2024-01-18,20.33,20.38,20.16,20.29,1982922,40233487.379999995,0.0,SSB
2024-01-19,20.29,20.38,20.2,20.33,1857110,37699333.0,0.2,SSB
2024-01-22,20.38,20.51,20.29,20.47,1726954,35251448.525000006,0.69,SSB
2024-01-23,20.47,20.51,20.16,20.33,1378928,28085316.04,-0.68,SSB
2024-01-24,20.29,20.47,20.07,20.33,1390683,28216958.07,0.0,SSB
2024-01-25,20.38,20.38,20.11,20.33,1371296,27837308.799999997,0.0,SSB
2024-01-26,20.16,20.33,20.16,20.33,1452888,29413717.559999995,0.0,SSB
2024-01-29,20.29,20.33,20.16,20.25,1345391,27254258.1825,-0.39,SSB
2024-01-30,20.16,20.25,20.07,20.25,1383719,27926908.717499997,0.0,SSB
2024-01-31,20.25,20.33,19.72,20.16,1616651,32518934.865,-0.44,SSB
2024-02-01,19.98,20.16,19.81,20.03,1354998,27093185.01,-0.64,SSB
2024-02-02,19.98,20.07,19.54,20.03,2020251,40213096.155,0.0,SSB
2024-02-05,20.03,20.29,19.67,20.25,1574234,31579134.040000003,1.1,SSB
2024-02-06,20.25,20.33,20.03,20.25,1345912,27207611.08,0.0,SSB
2024-02-07,20.2,20.42,19.98,20.42,1475384,29883902.920000006,0.84,SSB
2024-02-15,20.42,20.51,20.11,20.47,1561541,31820301.727500003,0.24,SSB
2024-02-16,20.51,20.51,20.25,20.47,1301006,26586057.610000003,0.0,SSB
2024-02-19,20.47,20.51,20.11,20.29,1430719,29107978.055,-0.88,SSB
2024-02-20,20.33,20.33,20.03,20.25,1495967,30270892.244999997,-0.2,SSB
2024-02-21,20.11,20.29,19.89,20.2,1681549,33836969.7525,-0.25,SSB
2024-02-22,20.2,20.25,19.94,20.25,1391538,28053406.080000002,0.25,SSB
2024-02-23,20.25,20.42,20.07,20.25,1502059,30412939.602500003,0.0,SSB
2024-02-26,20.07,20.25,19.98,20.16,1290611,25960640.264999997,-0.44,SSB
2024-02-27,20.16,20.16,19.85,20.16,1765623,35458123.8975,0.0,SSB
2024-02-28,19.94,20.2,19.89,20.2,1603321,32158610.957500003,0.2,SSB
2024-02-29,20.2,20.25,19.94,20.16,1433794,28873026.675,-0.2,SSB
2024-03-01,19.98,20.2,19.94,20.2,1385983,27830538.640000004,0.2,SSB
2024-03-04,20.2,20.25,19.98,20.11,1503749,30277986.115000002,-0.45,SSB
2024-03-05,20.11,20.11,19.94,20.11,1450299,29103875.182499997,0.0,SSB
2024-03-06,19.98,20.11,19.85,20.03,1532248,30633468.14,-0.4,SSB
2024-03-07,20.03,20.03,19.85,20.03,1442536,28829081.96,0.0,SSB
2024-03-08,20.03,20.07,19.76,19.98,1385788,27660328.48,-0.25,SSB
2024-03-11,19.94,19.98,19.59,19.85,1764656,35010775.04000001,-0.65,SSB
2024-03-12,19.89,19.89,19.59,19.85,1474802,29208453.61,0.0,SSB
2024-03-13,19.85,19.94,19.63,19.89,1416086,28077445.165,0.2,SSB
2024-03-14,19.89,19.94,19.67,19.89,1498243,29736377.9425,0.0,SSB
2024-03-15,19.89,19.98,19.67,19.89,1549723,30773624.472500004,0.0,SSB
2024-03-18,19.89,19.94,19.59,19.76,1391144,27537695.480000004,-0.65,SSB
2024-03-19,19.63,19.76,19.45,19.76,1463357,28754965.050000004,0.0,SSB
2024-03-20,19.63,19.85,19.5,19.85,1571098,30962413.835000005,0.46,SSB
2024-03-21,19.89,19.94,19.63,19.85,1327810,26327152.775000002,0.0,SSB
2024-03-22,19.85,19.89,19.67,19.67,1353467,26758042.590000004,-0.91,SSB
2024-03-25,19.54,19.72,19.45,19.45,1428999,27922640.459999997,-1.12,SSB
2024-03-26,19.54,19.67,19.37,19.63,1385730,27094485.825,0.93,SSB
2024-03-27,19.41,19.67,19.37,19.54,1430852,27898036.870000005,-0.46,SSB
2024-03-28,19.41,19.54,19.32,19.54,1341603,26097532.3575,0.0,SSB
2024-03-29,19.32,19.5,19.32,19.45,1373692,26646190.57,-0.46,SSB
2024-04-01,19.45,19.5,19.19,19.45,1403949,27233100.727500003,0.0,SSB
2024-04-02,19.19,19.45,19.1,19.41,1350348,26044837.05,-0.21,SSB
2024-04-03,19.15,19.41,19.01,19.37,2067396,39766362.06000001,-0.21,SSB
2024-04-04,19.41,19.45,19.15,19.37,1372141,26544067.645,0.0,SSB
2024-04-05,19.15,19.37,19.06,19.32,1408733,27082891.925,-0.26,SSB
2024-04-08,19.15,19.32,19.01,19.28,1448098,27789000.62,-0.21,SSB
2024-04-09,19.1,19.28,19.01,19.28,1600541,30678369.6175,0.0,SSB
2024-04-10,19.28,19.37,19.06,19.37,2010323,38738924.21000001,0.47,SSB
2024-04-11,19.1,19.41,19.1,19.41,2017227,38841705.885000005,0.21,SSB
2024-04-12,19.45,19.89,19.37,19.89,2563307,50368982.550000004,2.47,SSB
2024-04-15,19.85,19.89,19.37,19.67,2154778,42438352.71,-1.11,SSB
2024-04-16,19.72,19.72,18.31,19.5,2587126,49963870.875,-0.86,SSB
2024-04-17,19.54,19.89,19.23,19.54,2152191,42075334.05,0.21,SSB
2024-04-19,19.54,19.59,18.93,19.45,2113576,40955818.94,-0.46,SSB
2024-04-22,19.45,19.63,19.15,19.5,2197341,42699828.982499994,0.26,SSB
2024-04-23,19.28,19.5,18.93,19.37,2202345,42439188.15,-0.67,SSB
2024-04-24,19.37,19.5,19.28,19.45,2019728,39182723.2,0.41,SSB
2024-04-25,19.41,19.45,19.01,19.37,2171611,41933808.410000004,-0.41,SSB
2024-04-26,19.37,19.37,18.93,19.37,2234848,43043172.480000004,0.0,SSB
2024-05-02,19.37,19.41,19.06,19.32,1786780,34466986.199999996,-0.26,SSB
2024-05-03,19.37,19.37,19.1,19.28,1906673,36760655.440000005,-0.21,SSB
2024-05-06,19.28,19.37,19.1,19.37,1885037,36343513.36,0.47,SSB
2024-05-07,19.37,19.41,19.19,19.41,1926174,37261836.03,0.21,SSB
2024-05-08,19.41,19.45,19.15,19.28,2727115,52694679.58749999,-0.67,SSB
2024-05-09,19.32,19.37,19.15,19.32,1979795,38190245.55,0.21,SSB
2024-05-10,19.32,19.37,19.1,19.15,2040635,39251614.225,-0.88,SSB
2024-05-13,19.19,19.23,19.01,19.15,1855772,35528754.940000005,0.0,SSB
2024-05-14,19.19,19.19,19.01,19.1,1292540,24716596.150000002,-0.26,SSB
2024-05-15,19.1,19.15,18.97,19.15,1499155,28622616.837500002,0.26,SSB
2024-05-16,19.15,19.5,19.01,19.45,1895253,36535739.7075,1.57,SSB
2024-05-17,19.45,19.45,19.1,19.37,1717263,33216159.5775,-0.41,SSB
2024-05-20,19.37,19.41,19.19,19.37,1772029,34262180.715,0.0,SSB
2024-05-21,19.37,19.37,19.15,19.32,1643512,31723890.380000003,-0.26,SSB
2024-05-22,19.32,19.37,19.1,19.28,1707409,32897502.9075,-0.21,SSB
2024-05-23,19.28,19.32,19.06,19.32,1793221,34510538.144999996,0.21,SSB
2024-05-24,19.32,19.32,19.01,19.23,1870071,35942764.620000005,-0.47,SSB
2024-05-27,19.15,19.23,19.01,19.06,1599282,30566277.225,-0.88,SSB
2024-05-28,19.06,19.06,18.84,19.06,1795105,34115970.525,0.0,SSB
2024-05-29,19.06,19.06,18.75,19.01,1908984,36213426.48,-0.26,SSB
2024-05-30,18.84,18.97,18.75,18.93,1810589,34170340.9025,-0.42,SSB
2024-05-31,18.93,18.93,18.75,18.93,1555017,29366496.044999998,0.0,SSB
2024-06-03,18.93,19.1,18.84,19.01,1536171,29141163.870000005,0.42,SSB
2024-06-04,19.01,19.01,18.84,19.01,1588919,30137821.1325,0.0,SSB
2024-06-05,18.88,19.1,18.88,19.1,1514441,28759234.590000004,0.47,SSB
2024-06-06,19.19,19.19,18.97,19.1,1708165,32647303.5625,0.0,SSB
2024-06-07,19.06,19.15,18.93,19.06,1626210,30979300.499999996,-0.21,SSB
2024-06-10,19.06,19.1,18.93,19.06,1530941,29145289.287499998,0.0,SSB
2024-06-11,19.06,19.06,18.79,18.97,1541502,29242292.939999998,-0.47,SSB
2024-06-12,18.97,19.01,18.71,19.01,1670366,31611676.55,0.21,SSB
2024-06-13,19.01,19.1,18.97,19.1,2332448,44421472.160000004,0.47,SSB
2024-06-14,19.1,20.07,19.01,19.37,3330809,64576059.48750001,1.41,SSB
2024-06-17,19.59,20.25,19.41,19.72,4300441,84901456.4425,1.81,SSB
2024-06-18,19.81,20.33,19.81,19.98,4049926,80927646.295,1.32,SSB
2024-06-19,20.07,20.33,19.98,20.16,4469320,89989758.19999999,0.9,SSB
2024-06-20,20.2,20.69,20.2,20.47,4499154,91737750.06,1.54,SSB
2024-06-21,20.64,21.13,20.6,20.91,4239539,88267201.98,2.15,SSB
2024-06-24,21.04,21.08,19.76,19.89,5241097,107141125.4225,-4.88,SSB
2024-06-25,19.89,19.94,18.62,18.62,3716076,71599494.33000001,-6.39,SSB
2024-06-26,18.71,19.32,18.22,18.62,3419384,64002320.02,0.0,SSB
2024-06-27,18.66,18.66,17.61,18.31,3591814,65766114.339999996,-1.66,SSB
2024-06-28,18.27,18.31,17.78,18.31,3107122,56448638.935,0.0,SSB
2024-07-01,18.31,18.35,17.96,18.35,3336175,60860172.4375,0.22,SSB
2024-07-02,18.4,18.4,18.0,18.4,3652527,66841244.09999999,0.27,SSB
2024-07-03,18.35,18.44,18.09,18.44,3008775,55150845.75000001,0.22,SSB
2024-07-04,18.44,18.49,18.22,18.4,2808934,51649273.925,-0.22,SSB
2024-07-05,18.4,18.4,18.22,18.4,2556804,46930137.419999994,0.0,SSB
2024-07-08,18.35,18.4,18.05,18.35,2657078,48591313.925000004,-0.27,SSB
2024-07-09,18.13,18.4,18.09,18.4,2912460,53166957.300000004,0.27,SSB
2024-07-10,18.22,18.44,18.22,18.4,2778748,50906663.36,0.0,SSB
2024-07-11,18.35,18.44,18.31,18.4,2678743,49221902.625,0.0,SSB
2024-07-12,18.35,18.44,18.27,18.31,2682765,49208617.0125,-0.49,SSB
2024-07-15,18.31,18.31,18.13,18.31,2565237,46854053.805,0.0,SSB
2024-07-16,18.27,18.4,18.13,18.31,2565673,46894088.2575,0.0,SSB
2024-07-17,18.35,18.4,18.18,18.31,2664312,48783552.72,0.0,SSB
2024-07-18,18.31,18.49,18.13,18.49,2942097,54002190.43499999,0.98,SSB
2024-07-19,18.44,18.57,18.31,18.53,2690976,49682144.400000006,0.22,SSB
2024-07-22,18.57,18.66,18.35,18.62,2891493,53637195.15,0.49,SSB
2024-07-23,18.66,18.93,18.53,18.88,2704096,50701800.0,1.4,SSB
2024-07-24,18.93,19.37,18.84,19.32,2671502,51065760.730000004,2.33,SSB
2024-07-25,18.62,19.28,18.62,19.28,2474348,46888894.60000001,-0.21,SSB
2024-07-26,19.37,19.37,19.01,19.32,2276908,43870324.88999999,0.21,SSB
2024-07-29,19.32,19.32,19.06,19.32,2376937,45767921.935,0.0,SSB
2024-07-30,19.1,19.32,19.1,19.28,2210110,42434112.00000001,-0.21,SSB
2024-07-31,19.28,19.28,19.01,19.19,2533815,48623909.85,-0.47,SSB
2024-08-01,19.19,19.63,19.01,19.32,2894777,55833011.3875,0.68,SSB
2024-08-02,19.32,19.89,18.84,19.89,2979495,58055460.074999996,2.95,SSB
2024-08-05,19.63,19.63,18.53,19.28,2951485,56867737.2375,-3.07,SSB
2024-08-06,19.45,19.45,18.97,19.37,3062645,59139674.949999996,0.47,SSB
2024-08-07,19.06,19.37,19.01,19.01,2693757,51484430.6625,-1.86,SSB
2024-08-08,18.66,19.06,18.66,19.01,2521985,47533112.2875,0.0,SSB
2024-08-09,19.06,19.1,18.84,19.1,2280499,43386493.474999994,0.47,SSB
2024-08-12,19.01,19.23,18.97,19.15,2237242,42708949.78,0.26,SSB
2024-08-13,19.01,19.23,18.75,18.75,2397620,45398934.7,-2.09,SSB
2024-08-14,18.97,19.01,18.88,19.01,2116488,40144486.14,1.39,SSB
2024-08-15,19.1,19.1,18.84,18.97,2099508,39895900.77,-0.21,SSB
2024-08-16,19.01,19.06,18.84,19.01,2739399,51993793.02,0.21,SSB
2024-08-19,19.06,19.06,18.84,19.01,2474384,46994738.12,0.0,SSB
2024-08-20,19.01,19.06,18.93,19.01,3006214,57125581.535000004,0.0,SSB
2024-08-21,18.88,19.06,18.84,19.06,2853677,54105715.92,0.26,SSB
2024-08-22,18.97,19.98,18.97,19.98,4993394,97246348.15,4.83,SSB
2024-08-23,19.65,20.45,19.65,20.0,2789868,55622993.25,0.1,SSB
2024-08-26,19.8,19.9,19.7,19.85,2722354,53936638.625,-0.75,SSB
2024-08-27,19.7,19.85,19.35,19.4,2237430,43797692.25,-2.27,SSB
2024-08-28,19.45,19.45,19.1,19.25,2383075,46023135.9375,-0.77,SSB
2024-08-29,19.1,19.25,19.05,19.15,2522113,48266937.53750001,-0.52,SSB
2024-08-30,19.35,19.35,19.0,19.2,2270517,43650689.325,0.26,SSB
2024-09-04,18.75,19.2,18.5,18.5,2612254,48947109.325,-3.65,SSB
2024-09-05,18.5,18.7,18.4,18.5,2496388,46245587.699999996,0.0,SSB
2024-09-06,18.55,18.55,18.0,18.0,1716016,31360192.4,-2.7,SSB
2024-09-09,18.0,18.1,17.75,18.1,809600,14562680.0,0.56,SSB
2024-09-10,17.9,18.1,17.0,17.0,2494800,43659000.0,-6.08,SSB
2024-09-11,17.0,17.5,16.0,16.0,2221300,36929112.5,-5.88,SSB
2024-09-12,16.1,16.5,15.05,15.05,5282900,82809457.5,-5.94,SSB
2024-09-13,15.5,15.7,15.2,15.25,2204100,33970691.25,1.33,SSB
2024-09-16,15.4,15.9,15.2,15.25,2986500,46104093.75,0.0,SSB
2024-09-17,15.5,15.7,15.25,15.45,1635400,25307815.000000004,1.31,SSB
2024-09-18,15.6,15.8,15.6,15.6,1747600,27349940.0,0.97,SSB
2024-09-19,15.8,16.65,15.75,16.65,2750200,44587617.49999999,6.73,SSB
2024-09-20,16.85,17.3,16.45,16.55,2707200,45447120.00000001,-0.6,SSB
2024-09-23,16.7,16.7,15.95,15.95,2009000,32796925.0,-3.63,SSB
2024-09-24,16.0,16.65,15.9,16.5,1049400,17065867.5,3.45,SSB
2024-09-25,17.0,17.0,16.55,16.65,1935700,32519759.999999996,0.91,SSB
2024-09-26,16.65,17.05,16.65,17.0,2563400,43161247.5,2.1,SSB
2024-09-27,17.0,17.15,16.85,17.0,1643800,27944600.0,0.0,SSB
2024-09-30,17.0,17.05,16.85,17.05,1546400,26269470.0,0.29,SSB
2024-10-01,17.05,17.55,17.0,17.45,2012200,34735602.5,2.35,SSB
2024-10-02,17.3,17.6,17.2,17.55,1753500,30532818.750000004,0.57,SSB
2024-10-03,17.5,18.0,17.5,17.8,2634500,46630650.0,1.42,SSB
2024-10-04,17.8,17.8,17.45,17.5,2103800,37105772.5,-1.69,SSB
2024-10-07,17.45,17.5,17.1,17.1,1635800,28278892.500000004,-2.29,SSB
2024-10-08,17.1,17.2,16.95,17.1,2261400,38641672.5,0.0,SSB
2024-10-09,17.1,18.0,16.95,17.5,2214700,38508096.25,2.34,SSB
2024-10-10,17.6,17.8,17.5,17.5,2135500,37584800.0,0.0,SSB
2024-10-11,17.65,17.7,17.5,17.6,1601800,28211702.499999996,0.57,SSB
2024-10-14,17.75,17.75,17.4,17.4,2022200,35540165.0,-1.14,SSB
2024-10-15,17.1,17.6,17.1,17.4,1610900,27868570.0,0.0,SSB
2024-10-16,17.0,17.3,16.7,16.7,1669500,28256287.5,-4.02,SSB
2024-10-17,16.7,16.8,16.2,16.75,2139900,35549088.75,0.3,SSB
2024-10-18,16.75,17.15,16.7,16.7,1700300,28607547.5,-0.3,SSB
2024-10-21,16.45,16.75,16.45,16.7,2019800,33503432.500000004,0.0,SSB
2024-10-22,16.65,16.7,16.45,16.7,1849500,30747937.5,0.0,SSB
2024-10-23,16.7,16.7,16.45,16.65,1855300,30844362.5,-0.3,SSB
2024-10-24,16.6,16.65,16.4,16.65,1717700,28470877.5,0.0,SSB
2024-10-25,16.65,16.65,16.35,16.65,1739600,28833870.0,0.0,SSB
2024-10-28,16.4,16.65,16.4,16.65,1894000,31298349.999999996,0.0,SSB
2024-10-29,16.65,16.7,16.45,16.6,1841000,30560600.000000004,-0.3,SSB
2024-10-30,16.5,16.5,16.25,16.5,3265100,53670081.25,-0.6,SSB
2024-10-31,16.45,16.55,16.25,16.55,1930400,31755080.0,0.3,SSB
2024-11-01,16.35,16.95,16.35,16.95,2696400,44895059.99999999,2.42,SSB
2024-11-04,16.8,16.8,16.4,16.7,2028700,33828572.5,-1.47,SSB
2024-11-05,16.6,16.75,16.35,16.75,1757500,29196468.75,0.3,SSB
2024-11-06,16.75,16.95,16.65,16.9,1858600,31247712.5,0.9,SSB
2024-11-07,16.9,17.0,16.65,16.85,1616800,27243080.000000004,-0.3,SSB
2024-11-08,16.85,16.9,16.5,16.75,1735000,29061250.0,-0.59,SSB
2024-11-11,16.75,16.8,16.4,16.7,1706700,28437888.749999996,-0.3,SSB
2024-11-12,16.7,16.7,16.45,16.65,1717000,28545125.0,-0.3,SSB
2024-11-13,16.4,16.7,16.35,16.7,1860900,30774633.749999996,0.3,SSB
2024-11-14,16.4,16.75,16.4,16.75,1872500,31036687.5,0.3,SSB
2024-11-15,16.7,16.8,16.55,16.8,1783500,29806743.749999996,0.3,SSB
2024-11-18,16.6,16.85,16.4,16.85,3545400,59119545.0,0.3,SSB
2024-11-19,16.55,17.0,16.5,16.9,3297900,55198601.24999999,0.3,SSB
2024-11-20,16.55,16.9,16.55,16.9,1905200,31864470.000000004,0.0,SSB
2024-11-21,16.7,16.9,16.55,16.9,2243100,37599963.74999999,0.0,SSB
2024-11-22,16.85,16.9,16.7,16.9,1697400,28579972.499999996,0.0,SSB
2024-11-25,16.85,16.9,16.7,16.85,1972900,33194042.500000007,-0.3,SSB
2024-11-26,16.8,16.9,16.75,16.9,1845000,31065187.499999996,0.3,SSB
2024-11-27,16.75,16.95,16.75,16.95,1939200,32675520.000000004,0.3,SSB
2024-11-28,17.0,17.1,16.8,17.0,1942700,32977332.500000004,0.29,SSB
2024-11-29,17.0,17.0,16.8,17.0,2162800,36659460.0,0.0,SSB
2024-12-02,17.0,17.05,16.85,16.95,1740600,29524927.499999996,-0.29,SSB
2024-12-03,16.95,17.0,16.75,17.0,1829200,30959210.0,0.29,SSB
2024-12-04,16.8,16.95,16.75,16.95,1748200,29479022.5,-0.29,SSB
2024-12-05,16.95,17.2,16.8,17.2,2301900,39218621.25,1.47,SSB
2024-12-06,17.0,17.6,17.0,17.25,1856600,31956727.499999996,0.29,SSB
2024-12-09,17.1,17.4,17.0,17.3,2470500,42492600.0,0.29,SSB
2024-12-10,17.3,17.45,17.25,17.35,2288800,39682070.0,0.29,SSB
2024-12-11,17.35,17.4,17.1,17.35,2086500,36096450.0,0.0,SSB
2024-12-12,17.35,17.4,17.15,17.4,1754100,30389782.5,0.29,SSB
2024-12-13,17.25,17.4,17.1,17.35,1793700,30986167.499999996,-0.29,SSB
2024-12-16,17.35,17.35,17.1,17.3,1704900,29452147.500000004,-0.29,SSB
2024-12-17,17.25,17.3,16.95,17.3,2372600,40808720.0,0.0,SSB
2024-12-18,17.1,17.25,17.1,17.25,1526600,26219355.0,-0.29,SSB
2024-12-19,17.05,17.1,16.5,16.5,2264900,38022008.75,-4.35,SSB
2024-12-20,16.8,16.9,16.5,16.7,1581500,26450587.500000004,1.21,SSB
2024-12-23,16.65,16.95,16.6,16.95,1748500,29352943.749999996,1.5,SSB
2024-12-24,16.9,17.05,16.75,17.05,1701000,28810687.5,0.59,SSB
2024-12-25,16.85,17.25,16.85,17.25,1924800,32817840.0,1.17,SSB
2024-12-26,17.25,17.3,16.9,16.9,1693500,28937681.249999996,-2.03,SSB
2024-12-27,17.05,17.2,16.9,16.9,1741800,29632372.5,0.0,SSB
2024-12-30,16.8,16.95,16.7,16.7,1727400,28998727.500000004,-1.18,SSB
2024-12-31,16.85,16.85,16.6,16.75,1631400,27346342.500000004,0.3,SSB
2025-01-02,16.9,16.9,16.45,16.75,1644600,27547050.0,0.0,SSB
2025-01-03,16.75,16.8,16.5,16.8,1760500,29422356.249999996,0.3,SSB
2025-01-06,16.65,16.75,16.6,16.75,1709400,28525612.5,-0.3,SSB
2025-01-07,16.75,16.8,16.55,16.8,3200600,53530034.99999999,0.3,SSB
2025-01-08,16.65,17.1,16.6,17.1,2124100,35817636.25,1.79,SSB
2025-01-09,17.3,17.3,16.9,17.05,1946700,33361571.25,-0.29,SSB
2025-01-10,17.05,17.4,16.95,17.4,2155900,37081480.00000001,2.05,SSB
2025-01-13,17.05,17.6,17.05,17.5,2534200,43841660.0,0.57,SSB
2025-01-14,17.15,17.45,17.15,17.45,1885900,32626069.999999996,-0.29,SSB
2025-01-15,17.25,17.7,17.1,17.7,3355300,58508043.75,1.43,SSB
2025-01-16,17.7,17.8,17.3,17.8,2524600,44559190.0,0.56,SSB
2025-01-17,17.6,17.9,17.6,17.9,2076800,36863200.0,0.56,SSB
2025-01-20,17.65,18.0,17.65,18.0,1936100,34510982.5,0.56,SSB
2025-01-21,18.0,18.45,17.95,18.45,2690900,49008016.25000001,2.5,SSB
2025-01-22,18.6,18.75,18.35,18.75,1963400,36543782.5,1.63,SSB
2025-01-23,18.75,18.95,18.6,18.75,2134900,40056061.25000001,0.0,SSB
2025-01-24,18.6,18.8,18.1,18.75,2277800,42281662.5,0.0,SSB
2025-02-03,18.3,18.7,17.6,18.7,2092500,38345062.5,-0.27,SSB
2025-02-04,18.7,18.8,18.1,18.8,1935400,35998440.0,0.53,SSB
2025-02-05,18.55,18.8,18.5,18.65,1994200,37141975.0,-0.8,SSB
2025-02-06,18.8,18.8,18.35,18.65,2183600,40724140.0,0.0,SSB
2025-02-07,18.2,18.75,18.2,18.7,2242800,41407695.00000001,0.27,SSB
2025-02-10,18.5,18.7,18.1,18.7,2478900,45859650.0,0.0,SSB
2025-02-11,18.65,18.95,18.45,18.95,2694000,50512500.0,1.34,SSB
2025-02-12,18.95,18.95,18.7,18.95,2281200,43086165.0,0.0,SSB
2025-02-13,18.9,19.05,18.65,19.05,1660800,31409880.000000004,0.53,SSB
2025-02-14,19.2,19.5,19.15,19.5,2370900,45847278.75,2.36,SSB
2025-02-17,19.35,19.9,19.25,19.85,2083400,40808597.5,1.79,SSB
2025-02-18,19.9,19.9,19.6,19.75,1975300,39086248.75,-0.5,SSB
2025-02-19,19.6,19.8,19.5,19.6,1772200,34779425.0,-0.76,SSB
2025-02-20,19.4,19.75,19.3,19.6,2215100,43222138.75000001,0.0,SSB
2025-02-21,19.5,19.6,19.3,19.55,1843000,35915462.5,-0.26,SSB
2025-02-24,19.3,19.65,19.15,19.65,2045600,39761350.0,0.51,SSB
2025-02-25,19.65,19.7,19.4,19.6,1774600,34759977.5,-0.25,SSB
2025-02-26,19.7,19.7,19.3,19.3,1780700,34723650.0,-1.53,SSB
2025-02-27,19.3,19.5,19.05,19.5,1773800,34300857.5,1.04,SSB
2025-02-28,19.55,19.55,19.05,19.4,2261100,43837076.25000001,-0.51,SSB
2025-03-03,19.4,19.6,19.1,19.45,1711300,33177828.75,0.26,SSB
2025-03-04,19.15,19.45,19.15,19.45,1911600,36893879.99999999,0.0,SSB
2025-03-05,19.45,19.5,19.3,19.45,1802100,35005792.5,0.0,SSB
2025-03-06,19.5,19.75,19.4,19.45,1879100,36689427.5,0.0,SSB
2025-03-07,19.45,19.65,19.3,19.65,1792000,34966399.99999999,1.03,SSB
2025-03-10,19.7,19.85,19.65,19.8,1858800,36711300.0,0.76,SSB
2025-03-11,19.8,19.8,19.45,19.8,1855300,36572601.25,0.0,SSB
2025-03-12,19.8,19.9,19.55,19.85,1620700,32049342.499999996,0.25,SSB
2025-03-13,19.85,19.85,19.55,19.8,1847300,36507266.25,-0.25,SSB
2025-03-14,19.8,19.8,19.6,19.8,1681100,33201725.0,0.0,SSB
2025-03-17,19.9,19.9,19.65,19.8,1791700,35498056.25,0.0,SSB
2025-03-18,19.85,19.85,19.6,19.7,1512100,29863975.0,-0.51,SSB
2025-03-19,19.7,19.8,19.55,19.8,1732600,34153877.5,0.51,SSB
2025-03-20,19.8,19.85,19.65,19.85,2060900,40780058.75,0.25,SSB
2025-03-21,19.8,19.85,19.55,19.85,1985100,39230538.75000001,0.0,SSB
2025-03-24,19.85,19.85,19.5,19.75,2007000,39613162.5,-0.5,SSB
2025-03-25,19.8,19.9,19.5,19.8,1989900,39300525.0,0.25,SSB
2025-03-26,19.6,19.85,19.55,19.55,1910700,37521371.25,-1.26,SSB
2025-03-27,19.8,19.8,19.4,19.6,1795100,35273715.0,0.26,SSB
2025-03-28,19.65,19.7,19.4,19.7,1925500,37763868.74999999,0.51,SSB
2025-03-31,19.7,19.7,19.35,19.55,1833700,35894677.5,-0.76,SSB
2025-04-01,19.6,19.6,19.35,19.55,1960400,38276810.00000001,0.0,SSB
2025-04-02,19.6,19.6,19.2,19.2,2059600,39956240.00000001,-1.79,SSB
2025-04-03,19.5,19.5,18.55,18.7,1898600,36192062.5,-2.6,SSB
2025-04-04,19.8,19.8,18.85,19.2,2660300,51643073.75000001,2.67,SSB
2025-04-08,19.3,19.3,18.15,19.0,1598700,30275381.25,-1.04,SSB
2025-04-09,18.9,19.35,18.1,19.3,2471600,46744135.0,1.58,SSB
2025-04-10,20.45,20.65,20.0,20.65,2667000,54506812.5,6.99,SSB
2025-04-11,19.55,20.8,19.55,20.0,2330100,46543747.5,-3.15,SSB
2025-04-14,19.15,19.95,19.1,19.15,2444100,47262783.75,-4.25,SSB
2025-04-15,18.6,19.1,18.1,18.6,1968800,36619680.0,-2.87,SSB
2025-04-16,18.3,18.7,18.15,18.7,1980400,36563135.0,0.54,SSB
2025-04-17,19.1,19.75,18.9,19.35,2852200,54976154.99999999,3.48,SSB
2025-04-18,19.6,19.6,19.25,19.35,1995600,38814420.00000001,0.0,SSB
2025-04-21,19.3,19.35,18.8,19.05,1827300,34947112.5,-1.55,SSB
2025-04-22,18.8,19.2,18.25,19.2,2622300,49463133.75,0.79,SSB
2025-04-23,19.85,19.9,18.5,18.5,1961400,37634362.5,-3.65,SSB
2025-04-24,18.55,18.9,18.45,18.6,2196800,40915400.0,0.54,SSB
2025-04-25,18.7,18.75,18.1,18.1,4411600,81228585.0,-2.69,SSB
2025-04-28,18.25,18.7,18.2,18.6,1786900,32945968.75,2.76,SSB
2025-04-29,18.7,18.8,18.4,18.4,1740900,32337217.5,-1.08,SSB
2025-05-05,18.45,18.5,18.2,18.45,1808600,33278240.000000004,0.27,SSB
2025-05-06,18.45,18.6,18.25,18.45,1711400,31553937.5,0.0,SSB
2025-05-07,18.5,18.55,18.35,18.55,1759000,32519512.5,0.54,SSB
2025-05-08,18.45,18.7,18.4,18.7,2035800,37789537.5,0.81,SSB
2025-05-09,18.5,18.8,18.5,18.7,1682700,31340287.5,0.0,SSB
2025-05-12,18.75,19.15,18.6,19.0,2485200,46908150.0,1.6,SSB
2025-05-13,19.0,19.05,18.7,18.7,2102300,39654633.75,-1.58,SSB
2025-05-14,18.6,18.9,18.6,18.85,2399400,44958757.5,0.8,SSB
2025-05-15,18.75,19.5,18.75,19.4,2779900,53096090.00000001,2.92,SSB
2025-05-16,19.25,19.4,18.95,19.0,1978400,37886360.0,-2.06,SSB
2025-05-19,19.0,19.0,18.65,18.8,1967900,37119513.75,-1.05,SSB
2025-05-20,18.6,18.85,18.5,18.85,2086000,39008200.00000001,0.27,SSB
2025-05-21,18.85,18.85,18.6,18.7,2214000,41512500.0,-0.8,SSB
2025-05-22,18.6,18.65,18.5,18.65,2079700,38682420.0,-0.27,SSB
2025-05-23,18.7,18.8,18.5,18.65,1738500,32444756.250000004,0.0,SSB
2025-05-26,18.55,18.65,18.25,18.65,2406400,44578560.0,0.0,SSB
2025-05-27,18.65,18.65,18.45,18.45,1758800,32625740.0,-1.07,SSB
2025-05-28,18.45,18.65,18.45,18.6,1998900,37054608.75,0.81,SSB
2025-05-29,18.6,18.6,18.4,18.4,1922700,35569950.0,-1.08,SSB
2025-05-30,18.4,18.4,18.25,18.4,2367100,43465873.74999999,0.0,SSB
2025-06-02,18.4,18.55,18.2,18.5,2170100,39956966.25,0.54,SSB
2025-06-03,18.5,18.6,18.3,18.3,2281000,42027425.0,-1.08,SSB
2025-06-04,18.35,18.45,18.25,18.25,2370800,43444910.0,-0.27,SSB
2025-06-05,18.35,18.4,18.1,18.1,2249700,41028903.75,-0.82,SSB
2025-06-06,18.05,18.25,18.0,18.2,1947500,35298437.5,0.55,SSB
2025-06-09,18.1,18.15,18.0,18.15,1993000,36073300.0,-0.27,SSB
2025-06-10,18.35,18.35,18.05,18.1,2092800,38115120.0,-0.28,SSB
2025-06-11,18.05,18.2,17.95,18.05,2170400,39202850.0,-0.28,SSB
2025-06-12,18.2,18.2,17.95,18.15,2037000,36920625.0,0.55,SSB
2025-06-13,18.1,18.1,17.7,17.95,2316800,41615520.00000001,-1.1,SSB
2025-06-16,18.0,18.0,17.75,17.95,2072400,37147770.0,0.0,SSB
2025-06-17,18.0,18.0,17.75,17.95,1958800,35111490.0,0.0,SSB
2025-06-18,17.95,18.0,17.75,17.95,1891600,33883285.0,0.0,SSB
2025-06-19,17.75,18.1,17.75,18.1,2225700,39895672.5,0.84,SSB
2025-06-20,18.1,18.15,18.0,18.15,2576500,46634650.0,0.28,SSB
2025-06-23,18.1,18.1,18.0,18.1,1808700,32692252.500000004,-0.28,SSB
2025-06-24,18.1,18.15,17.95,18.1,2140500,38689537.50000001,0.0,SSB
2025-06-25,18.1,18.1,17.9,18.1,1935800,34941190.0,0.0,SSB
2025-06-26,17.95,18.15,17.9,18.15,2159200,38946569.99999999,0.28,SSB
2025-06-27,18.15,18.15,17.95,18.15,2028600,36717660.0,0.0,SSB
2025-06-30,18.15,18.15,18.05,18.15,1902200,34477375.0,0.0,SSB
2025-07-01,18.15,18.15,18.0,18.0,1931900,34919092.5,-0.83,SSB
2025-07-02,18.0,18.15,18.0,18.15,2086600,37715295.0,0.83,SSB
2025-07-03,18.15,18.35,18.05,18.3,2136600,38912827.5,0.83,SSB
2025-07-04,18.4,18.5,18.25,18.5,2056400,37863465.0,1.09,SSB
2025-07-07,18.5,18.9,18.5,18.9,2645100,49463370.0,2.16,SSB
2025-07-08,18.85,19.0,18.7,18.9,2218100,41838911.24999999,0.0,SSB
2025-07-09,18.9,19.1,18.85,19.1,2517600,47802930.0,1.06,SSB
2025-07-10,19.15,19.2,19.0,19.2,2569300,49169978.75,0.52,SSB
2025-07-11,19.25,19.4,19.05,19.3,2510900,48334825.0,0.52,SSB
2025-07-14,19.35,19.35,19.05,19.25,2322900,44715825.0,-0.26,SSB
2025-07-15,19.3,19.3,19.1,19.3,2193700,42228725.0,0.26,SSB
2025-07-16,19.25,19.4,19.2,19.4,2425800,46848262.5,0.52,SSB
2025-07-17,19.5,20.0,19.3,20.0,2829600,55743120.0,3.09,SSB
2025-07-18,19.95,20.0,19.65,19.8,2325700,46165145.0,-1.0,SSB
2025-07-21,19.8,19.95,19.6,19.9,2555900,50638768.75,0.51,SSB
2025-07-22,20.05,20.05,19.5,20.0,3366200,66987379.99999999,0.5,SSB
2025-07-23,20.0,20.1,19.75,19.85,2397100,47762217.5,-0.75,SSB
2025-07-24,19.9,20.1,19.8,19.95,1940700,38692706.25,0.5,SSB
2025-07-25,19.95,20.95,19.95,20.7,2938100,59900513.75,3.76,SSB
2025-07-28,20.9,21.15,20.5,21.1,3189100,66692053.75000001,1.93,SSB
2025-07-29,20.7,21.15,19.9,19.9,2382100,48624616.24999999,-5.69,SSB
2025-07-30,19.85,20.25,19.1,19.25,2625600,51494580.0,-3.27,SSB
2025-07-31,19.55,20.15,19.5,19.5,2878700,56638422.5,1.3,SSB
2025-08-01,20.85,20.85,19.6,19.6,4120500,83337112.5,0.51,SSB
2025-08-04,19.85,20.25,19.15,20.25,2964500,58919437.5,3.32,SSB
2025-08-05,20.25,20.85,19.5,19.6,4152900,83265645.0,-3.21,SSB
2025-08-06,19.8,20.5,19.7,20.0,4508800,90176000.0,2.04,SSB
2025-08-07,20.05,20.2,19.6,19.8,4214700,83925213.75,-1.0,SSB
2025-08-08,19.9,20.1,19.8,20.1,3829100,76486272.5,1.52,SSB
2025-08-11,20.1,20.6,20.0,20.5,5104900,103629470.0,1.99,SSB
2025-08-12,20.5,20.55,20.1,20.4,4137100,84345126.25,-0.49,SSB
2025-08-13,20.4,20.45,19.85,19.95,4278200,86259207.49999999,-2.21,SSB
2025-08-14,20.25,20.8,19.95,20.8,5193500,106207075.0,4.26,SSB
2025-08-15,21.9,21.9,20.55,20.65,5448200,115774250.0,-0.72,SSB
2025-08-18,20.7,20.8,20.25,20.6,3329200,68539905.0,-0.24,SSB
2025-08-19,20.6,20.8,20.3,20.7,3538700,72897220.0,0.49,SSB
2025-08-20,20.7,21.6,20.4,21.6,6438900,135699817.5,4.35,SSB
2025-08-21,21.9,23.1,21.6,23.1,4812800,107927039.99999999,6.94,SSB
2025-08-22,23.1,23.8,21.9,22.1,5135900,116713327.5,-4.33,SSB
2025-08-25,22.55,22.55,20.7,20.75,4142400,89631180.0,-6.11,SSB
2025-08-26,20.7,21.8,20.2,21.8,2771500,58547937.5,5.06,SSB
2025-08-27,21.8,21.85,21.1,21.4,3034400,65353390.00000001,-1.83,SSB
2025-08-28,21.3,21.65,20.8,21.5,2658800,56665675.0,0.47,SSB
2025-08-29,21.65,21.8,21.2,21.4,2959500,63666243.75000001,-0.47,SSB
2025-09-03,21.1,21.5,21.05,21.15,2673700,56682440.00000001,-1.17,SSB
2025-09-04,21.4,21.65,21.2,21.65,2610700,56064782.5,2.36,SSB
2025-09-05,21.65,21.95,21.0,21.0,3371100,72141540.0,-3.0,SSB
2025-09-08,21.05,21.15,19.95,19.95,3580400,73487710.00000001,-5.0,SSB
2025-09-09,19.95,20.2,19.6,19.65,2869100,56951635.00000001,-1.5,SSB
2025-09-10,19.75,20.1,19.75,19.95,2497400,49667042.5,1.53,SSB
2025-09-11,20.0,20.3,19.2,20.1,2716500,54058349.99999999,0.75,SSB
2025-09-12,20.1,20.25,19.6,19.65,2536500,50476350.0,-2.24,SSB
2025-09-15,19.9,19.9,19.6,19.85,2671200,52923150.0,1.02,SSB
2025-09-16,20.0,20.1,19.65,20.0,3093100,61668681.25,0.76,SSB
2025-09-17,19.95,20.2,19.8,20.1,2913100,58298413.75000001,0.5,SSB
2025-09-18,20.1,20.15,19.55,20.0,2467200,49220640.0,-0.5,SSB
2025-09-19,19.95,20.0,19.6,19.6,2227200,44070720.0,-2.0,SSB
2025-09-22,19.6,19.85,19.3,19.3,4008900,78223661.25,-1.53,SSB
2025-09-23,19.35,19.55,19.2,19.3,3914100,75737835.0,0.0,SSB
2025-09-24,19.3,20.0,19.0,19.5,2851600,55463620.0,1.04,SSB
2025-09-25,19.55,19.8,19.45,19.45,3513000,68723062.5,-0.26,SSB
2025-09-26,19.55,19.6,19.3,19.5,2932100,57139298.75,0.26,SSB
2025-09-29,19.5,19.5,19.05,19.5,2517300,48804153.75,0.0,SSB
2025-09-30,19.5,19.5,19.05,19.3,2226500,43054943.75,-1.03,SSB
2025-10-01,19.3,19.4,19.1,19.4,2442200,47134460.0,0.52,SSB
2025-10-02,19.4,19.45,19.2,19.3,2991600,57850064.99999999,-0.52,SSB
2025-10-03,19.35,19.35,19.0,19.0,2246100,43068967.5,-1.55,SSB
2025-10-06,19.9,19.9,19.1,19.7,2617500,51433875.0,3.68,SSB
2025-10-07,19.7,19.75,19.2,19.2,2272700,44232423.75000001,-2.54,SSB
2025-10-08,19.35,19.45,19.2,19.2,3085500,59550150.0,0.0,SSB
2025-10-09,19.15,19.35,19.05,19.1,2535600,48588435.0,-0.52,SSB
2025-10-10,19.1,19.45,19.05,19.45,2942500,56679906.25,1.83,SSB
2025-10-13,19.2,19.45,19.0,19.45,3553700,68497567.5,0.0,SSB
2025-10-14,19.45,19.45,19.1,19.4,2917500,56453625.00000001,-0.26,SSB
2025-10-15,19.2,19.35,19.0,19.0,2606800,49887635.0,-2.06,SSB
2025-10-16,19.05,19.15,18.6,19.0,3680100,69737895.00000001,0.0,SSB
2025-10-17,18.95,18.95,18.45,18.45,2762100,51651270.0,-2.89,SSB
2025-10-20,18.65,18.8,17.4,17.4,3426900,61898381.25,-5.69,SSB
2025-10-21,17.9,18.6,17.45,18.55,3554400,64423500.0,6.61,SSB
2025-10-22,18.7,18.7,17.65,18.25,2608400,47798930.0,-1.62,SSB
2025-10-23,18.4,18.4,17.8,18.15,2610600,47480287.5,-0.55,SSB
2025-10-24,18.15,18.15,17.65,18.0,2741100,49305536.24999999,-0.83,SSB
2025-10-27,17.95,17.95,17.55,17.55,2726800,48400700.0,-2.5,SSB
2025-10-28,17.6,17.75,17.05,17.75,2472300,43357961.25,1.14,SSB
2025-10-29,17.75,17.95,17.4,17.95,3224700,57278733.75,1.13,SSB
2025-10-30,17.95,17.95,17.55,17.9,2596100,46307933.75,-0.28,SSB
2025-10-31,17.8,17.9,17.45,17.7,4153600,73570640.00000001,-1.12,SSB
2025-11-03,17.7,17.75,17.3,17.75,2881500,50786437.5,0.28,SSB
2025-11-04,17.4,17.8,17.2,17.8,3181700,55838835.0,0.28,SSB
2025-11-05,17.7,17.75,17.35,17.5,2439000,42865425.00000001,-1.69,SSB
2025-11-06,17.35,17.5,17.2,17.45,2484600,43169925.0,-0.29,SSB
2025-11-07,17.2,17.35,16.9,17.2,2922400,50155689.99999999,-1.43,SSB
2025-11-10,17.25,17.25,16.85,16.85,2662400,45393920.0,-2.03,SSB
2025-11-11,16.9,16.9,16.6,16.6,2890700,48419225.0,-1.48,SSB
2025-11-12,16.65,17.2,16.6,17.15,3631700,61375729.99999999,3.31,SSB
2025-11-13,17.0,17.25,16.9,17.15,3530100,60276457.5,0.0,SSB
2025-11-14,17.05,17.1,16.9,17.0,3215900,54710498.75000001,-0.87,SSB
2025-11-17,17.0,17.45,16.9,17.45,3402100,58516120.0,2.65,SSB
2025-11-18,17.45,17.45,17.05,17.35,3411700,59107702.50000001,-0.57,SSB
2025-11-19,17.35,17.35,17.0,17.2,3170900,54618752.50000001,-0.86,SSB
2025-11-20,17.15,17.2,17.0,17.0,3061400,52311672.49999999,-1.16,SSB
2025-11-21,16.8,17.15,16.8,17.15,2856900,48495877.50000001,0.88,SSB
2025-11-24,17.1,17.4,16.95,17.4,2411300,41504501.25,1.46,SSB
2025-11-25,17.2,17.3,16.9,17.1,2522200,43192675.0,-1.72,SSB
2025-11-26,17.05,17.25,17.0,17.25,3297200,56505765.0,0.88,SSB
2025-11-27,17.3,17.45,17.15,17.35,2879200,49846150.0,0.58,SSB
2025-11-28,17.2,17.35,17.1,17.3,2727500,47015281.25,-0.29,SSB
2025-12-01,17.3,17.3,17.05,17.2,2656000,45716400.00000001,-0.58,SSB
2025-12-02,17.2,17.25,17.05,17.25,2774500,47686718.75,0.29,SSB
2025-12-03,17.3,17.75,17.25,17.75,3152900,55215161.25,2.9,SSB
2025-12-04,17.8,17.8,17.5,17.7,2560600,45322620.0,-0.28,SSB
2025-12-05,17.7,17.7,17.35,17.7,2918800,51407365.0,0.0,SSB
2025-12-08,17.35,17.6,17.35,17.55,2404700,41992073.75000001,-0.85,SSB
2025-12-09,17.4,17.5,17.1,17.4,2738100,47506035.00000001,-0.85,SSB
2025-12-10,17.3,17.55,17.2,17.45,2436500,42334187.5,0.29,SSB
2025-12-11,17.5,17.5,17.2,17.45,2337400,40699977.5,0.0,SSB
2025-12-12,17.45,17.45,17.0,17.3,2485800,43004340.0,-0.86,SSB
2025-12-15,17.25,17.25,17.0,17.2,2725400,46808745.0,-0.58,SSB
2025-12-16,17.2,17.55,17.05,17.55,2453500,42537556.25,2.03,SSB
2025-12-17,17.45,17.5,17.2,17.45,2422900,42158460.00000001,-0.57,SSB
2025-12-18,17.4,17.45,17.1,17.45,3120600,54142409.99999999,0.0,SSB
2025-12-19,17.45,17.5,17.3,17.5,2247700,39194268.75,0.29,SSB
2025-12-22,17.5,17.75,17.35,17.75,2158300,37959101.25,1.43,SSB
2025-12-23,17.7,17.7,17.4,17.5,2662000,46784650.0,-1.41,SSB
2025-12-24,17.6,17.6,17.2,17.5,2308400,40339290.0,0.0,SSB
2025-12-25,17.3,17.5,17.2,17.35,2046100,35474258.75,-0.86,SSB
2025-12-26,17.4,17.4,17.1,17.3,2094200,36229660.0,-0.29,SSB
2025-12-29,17.15,17.3,17.1,17.3,1789700,30805211.250000004,0.0,SSB
2025-12-30,17.3,17.3,17.1,17.2,1789000,30815525.000000004,-0.58,SSB
2025-12-31,17.25,17.45,17.05,17.45,2414500,41770850.0,1.45,SSB
2026-01-05,17.4,17.4,17.05,17.2,2068200,35702302.5,-1.43,SSB
2026-01-06,17.25,17.3,17.0,17.3,2070200,35633317.5,0.58,SSB
2026-01-07,17.3,17.35,17.15,17.35,2370600,40981747.5,0.29,SSB
2026-01-08,17.35,17.5,17.2,17.4,2679300,46519346.24999999,0.29,SSB
2026-01-09,17.4,17.45,17.25,17.35,2096900,36407426.24999999,-0.29,SSB
2026-01-12,17.4,17.75,17.3,17.75,2809700,49310235.0,2.31,SSB
2026-01-13,17.8,17.8,17.5,17.7,2656400,47018280.0,-0.28,SSB
2026-01-14,17.7,17.95,17.55,17.9,3407100,60561202.49999999,1.13,SSB
2026-01-15,17.9,17.95,17.65,17.95,2163500,38645518.74999999,0.28,SSB
2026-01-16,17.95,18.0,17.8,18.0,1922600,34486637.5,0.28,SSB
2026-01-19,18.0,18.0,17.8,18.0,2356200,42293790.0,0.0,SSB
2026-01-20,17.95,17.95,17.65,17.7,2623600,46732875.0,-1.67,SSB
2026-01-21,17.65,17.65,17.25,17.4,2311100,40415361.24999999,-1.69,SSB
2026-01-22,17.3,17.7,17.3,17.7,1974100,34546750.0,1.72,SSB
2026-01-23,17.55,17.7,17.4,17.65,1993100,35028732.5,-0.28,SSB
2026-01-26,17.6,17.6,17.2,17.35,1968900,34332693.75,-1.7,SSB
2021-10-25,23.51,23.57,22.97,23.09,15456100,359895288.5,,SSI
2021-10-26,23.09,23.42,22.91,23.39,8808900,204388502.25,1.3,SSI
2021-10-27,23.51,24.41,23.45,24.35,12399100,296710463.0,4.1,SSI
2021-10-28,24.41,24.95,24.26,24.59,12968500,318409096.25,0.99,SSI
2021-10-29,24.62,24.71,24.23,24.41,11708600,286772885.5,-0.73,SSI
2021-11-01,24.47,25.2,24.41,24.95,23755600,588129267.0,2.21,SSI
2021-11-02,25.01,25.62,24.95,25.53,18597700,470103361.75,2.32,SSI
2021-11-03,25.77,25.83,24.95,25.14,18570100,472098367.25,-1.53,SSI
2021-11-04,25.2,26.46,25.14,25.92,24896200,639334416.0,3.1,SSI
2021-11-05,26.1,26.16,25.8,25.86,14206300,369079674.0,-0.23,SSI
2021-11-08,26.1,27.09,25.98,26.82,31640500,838394148.7500001,3.71,SSI
2021-11-09,26.82,27.0,26.4,26.7,16144000,431529120.0,-0.45,SSI
2021-11-10,26.82,27.55,26.7,26.94,19738700,532994246.75,0.9,SSI
2021-11-11,26.97,27.43,26.07,26.61,24636000,659505720.0,-1.22,SSI
2021-11-12,26.76,27.25,26.55,26.88,12313600,330743296.0,1.01,SSI
2021-11-15,27.43,28.21,27.18,27.61,28456000,785599020.0,2.72,SSI
2021-11-16,27.25,27.64,26.82,26.97,16351800,444278406.0,-2.32,SSI
2021-11-17,27.0,27.88,26.88,27.64,19988000,546671800.0,2.48,SSI
2021-11-18,29.17,29.57,28.33,29.57,40958900,1194361523.9999998,6.98,SSI
2021-11-19,30.14,30.62,27.55,29.23,31044500,912242632.5,-1.15,SSI
2021-11-22,29.23,30.08,28.87,29.29,20365200,598075011.0,0.21,SSI
2021-11-23,29.11,31.34,28.87,31.34,37416800,1128677772.0,7.0,SSI
2021-11-24,31.95,32.79,31.77,32.07,23397200,752102993.9999999,2.33,SSI
2021-11-25,32.13,33.45,31.83,33.15,25420300,829718592.0,3.37,SSI
2021-11-26,32.97,33.39,31.95,32.25,30833000,1006389120.0,-2.71,SSI
2021-11-29,31.65,33.39,31.65,33.33,29749300,967000996.4999999,3.35,SSI
2021-11-30,34.24,34.78,33.15,33.69,23961600,813855744.0000001,1.08,SSI
2021-12-01,33.45,33.88,32.61,33.27,23255800,774476279.5,-1.25,SSI
2021-12-02,33.15,33.63,32.55,32.55,21243400,700394898.0,-2.16,SSI
2021-12-03,32.61,32.79,30.44,30.44,44930900,1418468513.0,-6.48,SSI
2021-12-06,30.5,31.52,29.54,30.74,31273800,956196435.0,0.99,SSI
2021-12-07,31.34,31.65,30.62,31.46,15874100,496343421.75,2.34,SSI
2021-12-08,31.65,31.89,31.22,31.22,13008700,409709006.49999994,-0.76,SSI
2021-12-09,30.74,32.43,30.74,32.43,16383100,517460213.5,3.88,SSI
2021-12-10,32.37,32.43,31.71,31.95,13984900,449125063.49999994,-1.48,SSI
2021-12-13,32.07,32.55,31.52,32.19,15527800,498170643.49999994,0.75,SSI
2021-12-14,32.13,32.49,31.71,31.77,14532300,465396907.50000006,-1.3,SSI
2021-12-15,31.65,32.01,31.16,31.16,13911100,438130094.49999994,-1.92,SSI
2021-12-16,31.28,31.34,30.44,30.68,22318500,690422797.5,-1.54,SSI
2021-12-17,30.74,31.89,30.68,31.65,16143000,504307320.00000006,3.16,SSI
2021-12-20,31.65,32.85,31.4,32.25,18584000,595384900.0,1.9,SSI
2021-12-21,32.01,32.37,31.65,31.65,12291900,392357448.0,-1.86,SSI
2021-12-22,31.65,31.83,30.62,30.8,22770800,711018230.0,-2.69,SSI
2021-12-23,30.62,30.68,28.93,29.54,26281600,786936807.9999999,-4.09,SSI
2021-12-24,29.66,30.11,29.17,29.57,8847400,262126343.49999997,0.1,SSI
2021-12-27,30.11,30.11,29.54,29.63,6529300,194883281.74999997,0.2,SSI
2021-12-28,29.72,29.87,29.41,29.41,9860100,291883610.25,-0.74,SSI
2021-12-29,29.48,30.38,28.99,29.93,9809600,291296072.0,1.77,SSI
2021-12-30,30.26,31.83,30.2,31.71,16605600,514773600.0,5.95,SSI
2021-12-31,31.89,31.95,31.1,31.22,9609300,303077322.0,-1.55,SSI
2022-01-04,31.65,32.19,31.28,31.95,16445000,522416537.50000006,2.34,SSI
2022-01-05,31.95,32.49,31.65,31.83,15701400,502130772.0,-0.38,SSI
2022-01-06,31.58,31.95,31.28,31.28,13248000,417610080.0,-1.73,SSI
2022-01-07,31.16,31.65,30.86,31.1,13974400,435896472.00000006,-0.58,SSI
2022-01-10,31.1,31.34,29.87,29.87,17471200,533657804.0,-3.95,SSI
2022-01-11,29.96,30.5,28.93,28.99,15601500,461726392.5,-2.95,SSI
2022-01-12,29.23,30.44,28.99,30.44,15464300,460449532.5,5.0,SSI
2022-01-13,30.74,30.8,29.45,29.45,11392500,343028175.0,-3.25,SSI
2022-01-14,29.2,29.81,29.11,29.35,6678400,196127912.0,-0.34,SSI
2022-01-17,29.23,29.48,27.31,27.31,32346300,916451544.75,-6.95,SSI
2022-01-18,26.7,27.18,25.41,25.5,15992300,418958279.24999994,-6.63,SSI
2022-01-19,26.46,27.25,26.13,27.25,11085500,296786548.75,6.86,SSI
2022-01-20,27.37,27.85,26.79,27.55,9055600,248032883.99999997,1.1,SSI
2022-01-21,27.25,27.49,26.64,26.85,8527900,230743654.24999997,-2.54,SSI
2022-01-24,26.4,26.7,24.98,24.98,18790500,484137232.5,-6.96,SSI
2022-01-25,24.71,25.86,24.65,25.8,10236600,258525333.0,3.28,SSI
2022-01-26,25.92,26.16,25.56,25.59,8416100,217198500.75,-0.81,SSI
2022-01-27,25.62,26.82,25.38,26.16,7544500,196119277.49999997,2.23,SSI
2022-01-28,26.1,27.15,26.04,27.15,7793600,207387696.0,3.78,SSI
2022-02-07,27.73,28.27,27.31,27.64,9690500,268790243.75,1.8,SSI
2022-02-08,27.43,27.79,27.12,27.52,6658100,182864716.5,-0.43,SSI
2022-02-09,27.31,27.91,27.31,27.55,8230800,226511616.0,0.11,SSI
2022-02-10,27.61,27.67,26.88,27.18,6996200,191241127.0,-1.34,SSI
2022-02-11,27.12,27.52,27.0,27.18,5557600,151194508.0,0.0,SSI
2022-02-14,26.82,26.94,26.28,26.28,10485300,278699274.0,-3.31,SSI
2022-02-15,26.64,26.94,26.13,26.64,5733800,152447407.5,1.37,SSI
2022-02-16,26.94,27.18,26.7,27.06,4864700,131200959.00000001,1.58,SSI
2022-02-17,27.0,27.21,27.0,27.12,5870700,158993232.75000003,0.22,SSI
2022-02-18,26.82,27.61,26.76,27.25,9386200,254459882.0,0.48,SSI
2022-02-21,27.31,27.97,27.31,27.73,10975700,302709806.0,1.76,SSI
2022-02-22,27.31,27.55,26.82,27.12,7703800,209543360.00000003,-2.2,SSI
2022-02-23,27.25,27.49,27.25,27.31,5632600,153910795.0,0.7,SSI
2022-02-24,27.18,27.73,26.19,26.88,12752500,344253737.49999994,-1.57,SSI
2022-02-25,27.12,28.06,27.0,27.55,15679600,430130627.0,2.49,SSI
2022-02-28,27.61,28.09,27.52,27.55,7527000,208441447.5,0.0,SSI
2022-03-01,27.73,27.91,27.37,27.73,8804700,243758119.50000003,0.65,SSI
2022-03-02,27.49,27.64,26.85,27.0,12606700,343469541.49999994,-2.63,SSI
2022-03-03,27.12,27.43,26.82,27.43,8443700,229668640.00000003,1.59,SSI
2022-03-04,27.73,28.57,27.7,28.09,20515200,574887192.0,2.41,SSI
2022-03-07,27.79,28.24,27.58,28.21,11608800,324524004.0,0.43,SSI
2022-03-08,28.03,29.05,27.79,28.33,24333500,688638050.0,0.43,SSI
2022-03-09,28.51,28.63,27.67,28.09,12310400,347461040.0,-0.85,SSI
2022-03-10,28.81,28.81,28.09,28.09,8503400,241921730.0,0.0,SSI
2022-03-11,27.85,28.03,26.94,27.12,16762700,460722809.50000006,-3.45,SSI
2022-03-14,26.88,27.0,25.86,26.04,16641300,440079178.5,-3.98,SSI
2022-03-15,25.95,26.58,25.92,26.1,7812500,204199218.75000003,0.23,SSI
2022-03-16,26.22,26.79,26.16,26.4,7098600,187349800.5,1.15,SSI
2022-03-17,26.79,26.79,26.4,26.4,4717000,125448615.0,0.0,SSI
2022-03-18,26.49,26.82,26.34,26.4,7818900,207298586.25000003,0.0,SSI
2022-03-21,26.7,26.79,26.4,26.7,6957300,185394651.74999997,1.14,SSI
2022-03-22,26.7,27.0,26.64,26.73,6005800,160760251.5,0.11,SSI
2022-03-23,26.82,26.94,26.64,26.64,6329400,169374744.0,-0.34,SSI
2022-03-24,26.79,26.79,26.37,26.4,7095000,188638312.5,-0.9,SSI
2022-03-25,26.37,26.49,26.1,26.19,7927800,208402042.5,-0.8,SSI
2022-03-28,25.86,26.07,25.2,25.47,10391600,266544540.0,-2.75,SSI
2022-03-29,25.86,25.86,25.68,25.71,4100800,105708372.00000001,0.94,SSI
2022-03-30,25.38,26.04,25.35,25.5,6997900,178918808.25000003,-0.82,SSI
2022-03-31,25.8,25.8,25.32,25.32,4239600,108364176.00000001,-0.71,SSI
2022-04-01,25.32,25.86,24.95,25.86,7804400,198992689.0,2.13,SSI
2022-04-04,26.22,27.15,25.98,27.12,14810300,394213160.25,4.87,SSI
2022-04-05,27.0,27.37,26.67,26.7,7217300,194397975.50000003,-1.55,SSI
2022-04-06,26.34,27.06,26.34,26.88,8151700,217283563.49999997,0.67,SSI
2022-04-07,26.88,27.34,26.55,26.55,9640400,258651931.99999997,-1.23,SSI
2022-04-08,26.52,26.67,25.92,25.92,7310200,191947576.5,-2.37,SSI
2022-04-12,25.98,26.16,25.08,25.2,7028900,179974984.5,-2.78,SSI
2022-04-13,25.32,25.77,24.65,25.65,8424200,213532409.50000003,1.79,SSI
2022-04-14,25.89,25.89,25.26,25.32,4295500,109921845.00000001,-1.29,SSI
2022-04-15,25.2,25.38,24.02,24.11,9691100,239152120.24999997,-4.78,SSI
2022-04-18,23.69,24.11,22.42,22.6,16501500,382917307.5,-6.26,SSI
2022-04-19,22.66,23.15,21.1,21.1,12058200,265310545.49999997,-6.64,SSI
2022-04-20,21.07,21.7,20.92,21.22,10151300,215486720.75,0.57,SSI
2022-04-21,20.86,22.18,20.8,21.73,12545000,268368912.50000003,2.4,SSI
2022-04-22,22.0,22.09,21.1,21.73,7077100,153785383.0,0.0,SSI
2022-04-25,21.7,21.85,20.22,20.22,11146000,234038135.0,-6.95,SSI
2022-04-26,19.59,20.8,18.9,20.8,12730000,254886425.0,2.87,SSI
2022-04-27,20.64,20.86,20.31,20.74,5114300,105546366.25,-0.29,SSI
2022-04-28,20.67,20.89,20.07,20.19,6207900,126982594.50000001,-2.65,SSI
2022-04-29,20.19,20.61,19.98,20.22,9311700,188561925.0,0.15,SSI
2022-05-04,20.22,20.37,19.29,19.29,7448400,147422457.0,-4.6,SSI
2022-05-05,19.59,19.74,18.26,18.69,10130600,193190542.0,-3.11,SSI
2022-05-06,18.08,18.5,17.39,17.39,15138700,270074408.0,-6.96,SSI
2022-05-09,17.15,17.18,16.18,16.18,19409400,323603221.5,-6.96,SSI
2022-05-10,15.67,16.91,15.64,16.82,15410200,250569851.99999997,3.96,SSI
2022-05-11,16.91,16.94,16.49,16.7,6152600,103117576.00000001,-0.71,SSI
2022-05-12,16.43,16.61,15.55,15.55,15874500,254547607.5,-6.89,SSI
2022-05-13,15.67,16.03,15.1,15.55,25052800,390510520.00000006,0.0,SSI
2022-05-16,16.52,16.64,16.4,16.46,18681800,308343109.0,5.85,SSI
2022-05-17,16.27,17.57,16.21,17.57,19673100,332573755.5,6.74,SSI
2022-05-18,17.6,18.05,17.24,17.27,24752200,434153588.0,-1.71,SSI
2022-05-19,16.64,17.48,16.64,17.18,19089300,324231760.5,-0.52,SSI
2022-05-20,17.36,17.78,17.12,17.15,16547700,287143964.25,-0.17,SSI
2022-05-23,17.18,17.27,15.97,15.97,30832900,511749057.75,-6.88,SSI
2022-05-24,15.91,16.94,15.16,16.94,21835700,354557178.75,6.07,SSI
2022-05-25,16.94,17.66,16.88,17.36,17343300,298478193.0,2.48,SSI
2022-05-26,17.42,18.2,17.36,17.75,29090600,514394534.5,2.25,SSI
2022-05-27,17.66,18.35,17.63,18.02,21093000,377881095.0,1.52,SSI
2022-05-30,18.11,18.5,17.78,18.02,14626400,264774406.0,0.0,SSI
2022-05-31,17.72,18.11,17.48,17.87,18324500,326084477.50000006,-0.83,SSI
2022-06-01,17.78,18.02,17.3,17.81,14547600,257892579.0,-0.34,SSI
2022-06-02,17.84,18.2,17.36,17.48,19231800,340787496.0,-1.85,SSI
2022-06-03,17.36,17.9,17.36,17.63,17260500,303137531.25,0.86,SSI
2022-06-06,17.81,18.02,17.36,17.48,13164700,232587337.25,-0.85,SSI
2022-06-07,17.3,17.45,16.43,17.0,18575400,316617693.00000006,-2.75,SSI
2022-06-08,17.18,17.93,17.0,17.66,15160100,264430044.24999997,3.88,SSI
2022-06-09,17.69,17.84,17.39,17.48,7971900,140305440.0,-1.02,SSI
2022-06-10,17.24,17.48,16.79,16.79,15662200,267432065.0,-3.95,SSI
2022-06-13,15.97,16.27,15.64,15.64,20886700,331680796.0,-6.85,SSI
2022-06-14,15.31,15.49,14.56,14.68,18121100,271997711.0,-6.14,SSI
2022-06-15,14.77,14.92,13.65,13.65,19494300,277745039.25,-7.02,SSI
2022-06-16,14.1,14.1,13.23,13.35,13558700,185686396.5,-2.2,SSI
2022-06-17,12.57,12.96,12.42,12.42,20938200,263664283.50000003,-6.97,SSI
2022-06-20,12.45,12.84,11.57,11.57,18264500,221137433.75,-6.84,SSI
2022-06-21,11.06,12.0,10.88,11.03,24985100,280894986.75000006,-4.67,SSI
2022-06-22,11.81,11.81,11.68,11.81,11892500,140063918.75,7.07,SSI
2022-06-23,12.01,12.34,11.94,12.34,13697300,166524924.74999997,4.49,SSI
2022-06-24,12.28,12.74,12.24,12.41,11929000,148128357.5,0.57,SSI
2022-06-27,12.51,13.24,12.41,13.24,13895600,178558460.0,6.69,SSI
2022-06-28,13.28,13.31,12.98,13.08,13211000,173889787.5,-1.21,SSI
2022-06-29,12.88,13.48,12.81,13.18,14242800,186402645.0,0.76,SSI
2022-06-30,13.14,13.24,12.54,12.54,13242100,170359616.5,-4.86,SSI
2022-07-01,12.44,13.21,11.98,13.14,15527500,197082793.74999997,4.78,SSI
2022-07-04,13.38,13.74,13.31,13.48,19712000,265668479.99999997,2.59,SSI
2022-07-05,13.44,13.58,13.14,13.14,14220100,189482832.5,-2.52,SSI
2022-07-06,12.81,13.21,12.61,12.68,15164800,194526472.0,-3.5,SSI
2022-07-07,12.54,12.81,12.44,12.74,9823100,124090310.75,0.47,SSI
2022-07-08,12.88,13.61,12.88,13.61,30285700,401134096.50000006,6.83,SSI
2022-07-11,13.64,14.11,13.28,13.78,26063700,357137849.25,1.25,SSI
2022-07-12,13.71,14.11,13.61,13.94,11926200,165088423.5,1.16,SSI
2022-07-13,13.94,14.08,13.54,13.81,17839400,246941894.50000003,-0.93,SSI
2022-07-14,13.68,14.65,13.58,14.35,23495100,330458581.5,3.91,SSI
2022-07-15,14.41,14.51,14.08,14.08,16577600,236562352.0,-1.88,SSI
2022-07-18,14.21,14.28,13.81,13.94,18016400,253310584.0,-0.99,SSI
2022-07-19,13.78,13.94,13.41,13.78,19867100,272725615.25,-1.15,SSI
2022-07-20,14.01,14.41,13.94,14.21,22292300,315268852.75,3.12,SSI
2022-07-21,14.15,14.41,14.08,14.21,15960000,226831500.0,0.0,SSI
2022-07-22,14.21,14.35,13.94,13.94,17909200,252698812.0,-1.9,SSI
2022-07-25,13.81,14.04,13.54,13.64,18310100,251901200.75,-2.15,SSI
2022-07-26,13.71,13.81,13.41,13.51,16457400,223985214.00000003,-0.95,SSI
2022-07-27,13.34,13.61,13.21,13.61,17804700,239339679.74999997,0.74,SSI
2022-07-28,13.94,14.25,13.81,14.11,19481100,273271130.25,3.67,SSI
2022-07-29,14.21,14.45,14.04,14.25,20792200,296028947.5,0.99,SSI
2022-08-01,14.25,15.21,14.25,15.21,29169900,429672627.0,6.74,SSI
2022-08-02,15.35,15.78,15.28,15.48,35526300,549680676.75,1.78,SSI
2022-08-03,15.28,15.81,15.25,15.71,22269900,345461823.75,1.49,SSI
2022-08-04,15.88,15.95,15.35,15.71,20941700,329255878.25,0.0,SSI
2022-08-05,15.58,16.75,15.51,16.55,28994000,466730915.0,5.35,SSI
2022-08-08,16.78,16.91,16.25,16.45,21251600,352723431.0,-0.6,SSI
2022-08-09,16.48,16.65,16.25,16.55,14949200,246400188.99999997,0.61,SSI
2022-08-10,16.38,16.68,16.31,16.38,14584500,239732718.75,-1.03,SSI
2022-08-11,16.58,16.81,15.88,16.28,28045800,459600547.50000006,-0.61,SSI
2022-08-12,16.25,16.61,16.05,16.61,17178600,281385468.0,2.03,SSI
2022-08-15,16.78,16.88,16.41,16.51,14575600,242610862.0,-0.6,SSI
2022-08-16,16.51,16.68,16.31,16.41,11764700,193852844.25,-0.61,SSI
2022-08-17,16.55,16.78,16.35,16.38,21210600,350293059.0,-0.18,SSI
2022-08-18,16.21,17.01,16.21,16.75,28626400,473623788.00000006,2.26,SSI
2022-08-19,16.75,16.98,16.61,16.78,15752800,264331984.00000003,0.18,SSI
2022-08-22,16.78,16.91,16.41,16.48,16747900,278768795.5,-1.79,SSI
2022-08-23,16.21,16.95,15.88,16.95,32424700,534926488.24999994,2.85,SSI
2022-08-24,17.11,17.15,16.78,16.85,13465300,228539804.25,-0.59,SSI
2022-08-25,16.91,17.35,16.91,17.01,14782800,251972826.00000003,0.95,SSI
2022-08-26,17.01,17.11,16.55,16.55,23266700,390996893.5,-2.7,SSI
2022-08-29,16.15,16.28,15.71,16.28,28608300,460736671.5,-1.63,SSI
2022-08-30,16.45,16.55,15.95,15.98,12094600,196325594.50000003,-1.84,SSI
2022-08-31,15.81,16.15,15.81,16.01,10846400,172945848.0,0.19,SSI
2022-09-05,16.08,16.21,15.81,15.81,10158000,162299445.0,-1.25,SSI
2022-09-06,15.91,16.11,15.68,15.85,11026900,175189873.75,0.25,SSI
2022-09-07,15.81,15.98,15.05,15.05,23212800,359160048.0,-5.05,SSI
2022-09-08,15.31,15.35,14.71,14.71,15977000,239974540.00000003,-2.26,SSI
2022-09-09,14.68,14.81,14.21,14.81,33441100,489159690.25000006,0.68,SSI
2022-09-12,15.01,15.01,14.58,14.58,12029271,177973064.445,-1.55,SSI
2022-09-13,14.58,14.71,14.15,14.45,18991201,274850156.4725,-0.89,SSI
2022-09-14,14.01,14.78,14.01,14.65,25870508,371565171.15,1.38,SSI
2022-09-15,14.75,14.75,14.41,14.45,9464833,138091913.47,-1.37,SSI
2022-09-16,14.35,14.48,14.04,14.11,19474973,277420990.385,-2.35,SSI
2022-09-19,14.11,14.11,13.28,13.28,22703393,310922967.135,-5.88,SSI
2022-09-20,13.48,13.84,13.28,13.81,14155217,192546339.2425,3.99,SSI
2022-09-21,13.68,13.88,13.58,13.71,8387044,115007340.85000001,-0.72,SSI
2022-09-22,13.54,14.15,13.48,14.08,17213188,237757159.25,2.7,SSI
2022-09-23,14.01,14.21,13.71,13.78,10820828,150707081.97,-2.13,SSI
2022-09-26,13.38,13.54,12.84,13.01,22913771,302289923.9175,-5.59,SSI
2022-09-27,13.14,13.34,13.01,13.04,10959109,143920498.9425,0.23,SSI
2022-09-28,12.94,13.38,12.94,13.18,14124309,185169690.98999998,1.07,SSI
2022-09-29,13.48,13.48,12.88,12.88,11345289,149530909.02,-2.28,SSI
2022-09-30,12.78,13.21,12.21,13.21,20634026,265198819.16500002,2.56,SSI
2022-10-03,13.08,13.11,12.31,12.31,15848709,201318226.07250002,-6.81,SSI
2022-10-04,12.61,12.74,11.74,11.88,15617899,191202128.50750002,-3.49,SSI
2022-10-05,12.24,12.54,12.14,12.44,13621147,168084953.98,4.71,SSI
2022-10-06,12.44,12.44,11.61,11.61,12076517,145220116.92499998,-6.67,SSI
2022-10-07,11.38,11.41,10.81,11.21,24137897,270404791.14250004,-3.45,SSI
2022-10-10,11.18,11.81,11.04,11.61,17623829,201087888.89000002,3.57,SSI
2022-10-11,11.38,11.61,10.81,10.81,16408313,182993710.73250002,-6.89,SSI
2022-10-12,10.94,11.54,10.84,11.51,18588833,208334345.84749997,6.48,SSI
2022-10-13,11.51,11.81,11.34,11.68,12489797,144694298.24499997,1.48,SSI
2022-10-14,12.01,12.28,11.88,11.94,22042281,265113534.7275,2.23,SSI
2022-10-17,11.74,12.01,11.51,12.01,13718850,162122509.875,0.59,SSI
2022-10-18,12.28,12.34,11.81,11.88,18801382,227073691.10500002,-1.08,SSI
2022-10-19,11.94,12.01,11.68,11.78,12348149,146356436.02249998,-0.84,SSI
2022-10-20,11.68,11.91,11.51,11.61,11213582,130946603.805,-1.44,SSI
2022-10-21,11.61,11.64,10.81,10.81,28080452,314992470.31,-6.89,SSI
2022-10-24,10.88,10.94,10.08,10.08,23359518,245158141.41,-6.75,SSI
2022-10-25,10.08,10.71,9.54,10.04,23004571,232173632.8175,-0.4,SSI
2022-10-26,10.21,10.41,9.81,9.91,9017548,90941971.58000001,-1.29,SSI
2022-10-27,10.08,10.58,10.01,10.58,21715087,223936834.6875,6.76,SSI
2022-10-28,10.81,10.94,10.58,10.61,16266271,174618419.185,0.28,SSI
2022-10-31,10.61,10.94,10.14,10.88,20504714,218221418.745,2.54,SSI
2022-11-01,11.08,11.38,10.88,11.31,22332388,249285281.05000004,3.95,SSI
2022-11-02,11.31,11.38,11.01,11.01,15914347,177882613.5925,-2.65,SSI
2022-11-03,10.81,11.21,10.78,11.01,11304424,123811703.86,0.0,SSI
2022-11-04,10.84,10.88,10.24,10.24,25314599,267069019.45000002,-6.99,SSI
2022-11-07,10.18,10.34,9.54,9.54,21171194,209594820.59999996,-6.84,SSI
2022-11-08,9.21,10.11,9.21,10.01,16384974,157869224.49,4.93,SSI
2022-11-09,10.11,10.41,9.94,9.94,8617953,87041325.3,-0.7,SSI
2022-11-10,9.81,9.87,9.27,9.27,18409098,175898931.39,-6.74,SSI
2022-11-11,9.54,9.74,9.21,9.41,19863544,188207079.40000004,1.51,SSI
2022-11-14,9.21,9.67,8.81,9.51,20564468,191249552.4,1.06,SSI
2022-11-15,9.34,9.51,8.87,9.27,24240654,224165447.86499998,-2.52,SSI
2022-11-16,8.74,9.91,8.71,9.91,27004983,251618929.10249996,6.9,SSI
2022-11-17,10.11,10.58,10.08,10.54,23390279,241563106.37249997,6.36,SSI
2022-11-18,10.51,11.08,10.24,10.84,34602374,369120824.64500004,2.85,SSI
2022-11-21,10.98,11.01,10.64,10.74,12531382,135871509.335,-0.92,SSI
2022-11-22,10.61,11.34,10.61,10.91,29659808,322327963.44,1.58,SSI
2022-11-23,10.81,10.98,10.54,10.54,13129687,140717420.42249998,-3.39,SSI
2022-11-24,10.31,10.68,10.18,10.68,16228506,169790744.025,1.33,SSI
2022-11-25,10.94,11.41,10.78,11.41,22574403,251365977.40500003,6.84,SSI
2022-11-28,11.68,12.18,11.68,12.18,32648783,389499981.19,6.75,SSI
2022-11-29,12.34,12.78,12.01,12.64,32288900,401754638.24999994,3.78,SSI
2022-11-30,12.48,12.94,12.31,12.84,29652377,374880176.2225,1.58,SSI
2022-12-01,13.01,13.11,12.14,12.14,37118572,467694007.2,-5.45,SSI
2022-12-02,12.08,12.98,12.08,12.98,29334232,367557926.96000004,6.92,SSI
2022-12-05,13.54,13.88,13.21,13.88,35825207,488208008.39250004,6.93,SSI
2022-12-06,13.61,13.98,13.04,13.04,41346135,554761766.3625,-6.05,SSI
2022-12-07,13.04,13.31,12.61,12.84,21184943,274345011.84999996,-1.53,SSI
2022-12-08,13.18,13.71,13.04,13.71,34626455,464340761.55,6.78,SSI
2022-12-09,13.81,13.88,13.28,13.51,18586212,253144207.44,-1.46,SSI
2022-12-12,13.61,13.84,12.74,12.78,26516074,351139109.945,-5.4,SSI
2022-12-13,12.78,13.61,12.58,13.61,25358006,333330988.87,6.49,SSI
2022-12-14,14.01,14.01,13.41,13.41,20746950,284440684.5,-1.47,SSI
2022-12-15,13.41,13.58,13.31,13.51,15556861,209278672.60250002,0.75,SSI
2022-12-16,13.34,13.74,13.34,13.68,21452250,290141681.25,1.26,SSI
2022-12-19,13.68,14.58,13.58,13.68,41736057,579296471.16,0.0,SSI
2022-12-20,13.68,13.84,12.91,13.21,26814294,359579682.54,-3.44,SSI
2022-12-21,13.48,13.48,12.31,12.88,26451679,344863764.96250004,-2.5,SSI
2022-12-22,13.01,13.04,12.41,12.74,13112129,167835251.2,-1.09,SSI
2022-12-23,12.68,12.74,12.18,12.21,11366142,141536883.255,-4.16,SSI
2022-12-26,12.14,12.21,11.38,11.38,18634677,219469908.36750004,-6.8,SSI
2022-12-27,11.34,12.14,11.34,12.14,14752039,173188937.86,6.68,SSI
2022-12-28,12.31,12.31,11.88,12.11,10981604,133453942.61,-0.25,SSI
2022-12-29,12.01,12.18,11.74,11.74,8749452,104271594.21000001,-3.06,SSI
2022-12-30,11.84,12.08,11.74,11.81,6423547,76231444.02250001,0.6,SSI
2023-01-03,11.88,12.61,11.88,12.61,18049157,221011927.465,6.77,SSI
2023-01-04,12.81,13.01,12.64,12.68,10683324,136586297.34,0.56,SSI
2023-01-05,12.78,12.91,12.48,12.88,13312385,169899313.5625,1.58,SSI
2023-01-06,12.88,13.08,12.61,12.61,13146799,168213293.205,-2.1,SSI
2023-01-09,12.74,12.91,12.58,12.68,9713876,123633356.78999999,0.56,SSI
2023-01-10,12.68,12.84,12.31,12.61,11626593,146611337.73,-0.55,SSI
2023-01-11,12.71,13.18,12.71,12.88,13977594,179891634.78,2.14,SSI
2023-01-12,12.91,13.01,12.74,12.88,6544004,84319491.54,0.0,SSI
2023-01-13,13.01,13.24,12.74,12.81,14329689,185569472.55,-0.54,SSI
2023-01-16,12.88,13.01,12.74,12.94,7332385,94532773.6125,1.01,SSI
2023-01-17,13.08,13.61,13.01,13.61,21998730,293188074.075,5.18,SSI
2023-01-18,13.68,14.01,13.54,13.71,19374325,266106353.875,0.73,SSI
2023-01-19,13.64,14.18,13.61,14.15,26459088,367649027.76,3.21,SSI
2023-01-27,14.35,14.41,13.91,13.98,19465713,275683160.3625,-1.2,SSI
2023-01-30,13.98,14.48,13.81,14.01,19245120,270778838.4,0.21,SSI
2023-01-31,14.11,14.45,13.91,14.41,17930413,254970472.85999998,2.86,SSI
2023-02-01,14.48,14.58,13.41,13.44,26561576,371264428.53999996,-6.73,SSI
2023-02-02,13.54,13.61,13.28,13.44,12001258,161626942.11499998,0.0,SSI
2023-02-03,13.41,13.54,13.08,13.18,13220810,175869825.025,-1.93,SSI
2023-02-06,13.08,13.34,12.94,13.34,11554499,152230524.32500002,1.21,SSI
2023-02-07,13.41,13.58,12.71,12.71,17392430,227884314.07500002,-4.72,SSI
2023-02-08,12.94,13.14,12.48,13.01,12543367,161715359.0475,2.36,SSI
2023-02-09,12.98,13.18,12.88,12.91,7435428,96567621.15,-0.77,SSI
2023-02-10,12.91,13.08,12.58,12.68,9540041,122231775.3125,-1.78,SSI
2023-02-13,12.64,12.68,12.11,12.34,11363805,141394143.71249998,-2.68,SSI
2023-02-14,12.51,12.61,12.34,12.61,6182287,77386777.5225,2.19,SSI
2023-02-15,12.61,12.91,12.54,12.74,10346233,131397159.10000001,1.03,SSI
2023-02-16,12.88,13.01,12.78,13.01,9830320,127007734.4,2.12,SSI
2023-02-17,12.98,13.11,12.81,12.98,8056100,104487616.99999999,-0.23,SSI
2023-02-20,12.98,13.84,12.94,13.84,23660400,317049359.99999994,6.63,SSI
2023-02-21,13.88,13.98,13.64,13.64,14064157,193874404.245,-1.45,SSI
2023-02-22,13.48,13.61,12.88,12.88,24072319,318055514.7875,-5.57,SSI
2023-02-23,12.88,13.14,12.54,13.14,17949009,231990941.32500002,2.02,SSI
2023-02-24,13.18,13.18,12.68,12.68,7727509,99916691.37,-3.5,SSI
2023-02-27,12.54,12.61,12.18,12.18,14837184,183647244.95999998,-3.94,SSI
2023-02-28,12.41,12.51,12.14,12.18,11910500,146618255.0,0.0,SSI
2023-03-01,12.21,12.68,12.11,12.64,11381711,141247033.51,3.78,SSI
2023-03-02,12.68,12.74,12.44,12.44,5342534,67182365.05,-1.58,SSI
2023-03-03,12.58,12.58,12.31,12.31,7384212,91896518.34,-1.05,SSI
2023-03-06,12.58,12.81,12.51,12.51,10341363,130327027.2075,1.62,SSI
2023-03-07,12.68,13.01,12.54,12.94,16206047,207315856.24749997,3.44,SSI
2023-03-08,12.74,13.21,12.68,13.21,14658207,189970362.72,2.09,SSI
2023-03-09,13.21,13.41,13.18,13.21,17712684,234737344.70999998,0.0,SSI
2023-03-10,13.04,13.24,12.98,13.21,13376398,175464900.76500002,0.0,SSI
2023-03-13,13.04,13.31,12.81,13.11,20543615,268453689.0125,-0.76,SSI
2023-03-14,13.11,13.14,12.68,12.71,15081817,194706257.47,-3.05,SSI
2023-03-15,13.11,13.58,13.01,13.58,28464023,379140786.35999995,6.85,SSI
2023-03-16,13.48,13.78,13.44,13.44,19595333,265222832.15499997,-1.03,SSI
2023-03-17,13.61,13.68,13.38,13.54,19304021,261617744.6025,0.74,SSI
2023-03-20,13.48,13.51,13.01,13.01,18550666,245842701.165,-3.91,SSI
2023-03-21,13.14,13.34,12.91,13.34,17549722,231349210.26500002,2.54,SSI
2023-03-22,13.44,13.54,13.24,13.24,12305772,164466642.78,-0.75,SSI
2023-03-23,13.14,13.61,13.11,13.58,17495900,233745224.0,2.57,SSI
2023-03-24,13.64,13.78,13.61,13.64,18618046,254462143.705,0.44,SSI
2023-03-27,13.68,14.28,13.64,14.01,23499633,326703647.78249997,2.71,SSI
2023-03-28,14.15,14.21,13.84,13.88,18889085,264824971.70000002,-0.93,SSI
2023-03-29,13.88,14.08,13.84,14.04,15839596,221120760.16,1.15,SSI
2023-03-30,14.35,14.48,13.98,13.98,23217412,329629206.87000006,-0.43,SSI
2023-03-31,14.04,14.48,13.91,14.35,31987854,454067587.53000003,2.65,SSI
2023-04-03,14.68,14.78,14.61,14.68,31841539,467672604.0625,2.3,SSI
2023-04-04,14.75,15.15,14.55,15.01,31011591,460987300.21500003,2.25,SSI
2023-04-05,14.95,15.08,14.75,15.01,18377358,274695558.705,0.0,SSI
2023-04-06,15.11,15.35,14.58,14.58,25229941,376052270.60499996,-2.86,SSI
2023-04-07,14.61,15.01,14.51,15.01,25290106,373914217.21,2.95,SSI
2023-04-10,15.18,15.48,14.85,14.95,26260431,396926414.56499994,-0.4,SSI
2023-04-11,14.95,15.08,14.55,15.08,25251784,376630358.35999995,0.87,SSI
2023-04-12,15.08,15.15,14.65,14.68,17025851,253514921.39000002,-2.65,SSI
2023-04-13,14.75,14.85,14.45,14.51,17749732,259856076.48,-1.16,SSI
2023-04-14,14.61,14.71,14.15,14.15,26945252,388146355.06,-2.48,SSI
2023-04-17,14.15,14.35,14.11,14.25,12905735,183455023.025,0.71,SSI
2023-04-18,14.31,14.51,14.11,14.51,19093595,274184024.2,1.82,SSI
2023-04-19,14.55,14.58,14.18,14.21,13631916,196026952.08,-2.07,SSI
2023-04-20,14.15,14.28,14.04,14.08,9549796,135010240.95,-0.91,SSI
2023-04-21,14.28,14.81,14.25,14.45,30664870,443030709.32500005,2.63,SSI
2023-04-24,14.48,14.61,14.31,14.35,9654040,139380202.5,-0.69,SSI
2023-04-25,14.45,14.48,13.98,14.08,18715864,266654272.33999997,-1.88,SSI
2023-04-26,14.08,14.25,13.81,14.25,17555091,247482895.3725,1.21,SSI
2023-04-27,14.28,14.31,14.08,14.11,9137445,129706031.775,-0.98,SSI
2023-04-28,14.21,14.38,14.18,14.38,16661987,238058139.26250002,1.91,SSI
2023-05-04,14.25,14.61,14.21,14.51,16519160,237793308.2,0.9,SSI
2023-05-05,14.51,14.55,14.31,14.31,8505296,122646368.32000001,-1.38,SSI
2023-05-08,14.45,14.88,14.41,14.88,28570923,418706876.565,3.98,SSI
2023-05-09,14.95,14.98,14.71,14.85,13216294,196559332.51500002,-0.2,SSI
2023-05-10,14.85,15.15,14.85,15.01,19039489,284925952.885,1.08,SSI
2023-05-11,15.01,15.28,14.95,14.95,19760761,297350051.1475,-0.4,SSI
2023-05-12,14.91,15.51,14.88,15.51,27512666,418261304.865,3.75,SSI
2023-05-15,15.68,15.75,15.28,15.28,20850794,323135180.015,-1.48,SSI
2023-05-16,15.28,15.45,15.25,15.28,19673645,301301873.175,0.0,SSI
2023-05-17,15.28,15.35,14.95,14.98,22651582,342944951.48,-1.96,SSI
2023-05-18,15.08,15.45,14.98,15.21,27101111,411394864.98,1.54,SSI
2023-05-19,15.21,15.55,15.11,15.28,15669917,239553856.13750002,0.46,SSI
2023-05-22,15.41,15.48,15.25,15.28,14777225,226904289.875,0.0,SSI
2023-05-23,15.35,15.55,15.21,15.25,20311279,311575019.86,-0.2,SSI
2023-05-24,15.45,15.48,15.15,15.15,24779875,379317936.5625,-0.66,SSI
2023-05-25,15.08,15.15,14.98,15.01,15723995,236724744.725,-0.92,SSI
2023-05-26,15.05,15.15,15.01,15.05,8274343,124652977.29500002,0.27,SSI
2023-05-29,15.25,15.65,15.18,15.61,17601014,271451638.41499996,3.72,SSI
2023-05-30,15.68,15.75,15.41,15.58,14848746,231714681.33,-0.19,SSI
2023-05-31,15.51,15.68,15.35,15.45,18629028,288703361.42999995,-0.83,SSI
2023-06-01,15.48,15.75,15.38,15.65,16365685,254731887.025,1.29,SSI
2023-06-02,15.88,16.25,15.81,16.08,27310682,437107465.4100001,2.75,SSI
2023-06-05,16.31,16.41,15.95,16.08,18894386,305852873.375,0.0,SSI
2023-06-06,16.08,16.88,15.95,16.78,34333644,563844268.59,4.35,SSI
2023-06-07,16.78,16.95,16.61,16.75,18177686,304885238.435,-0.18,SSI
2023-06-08,16.88,16.95,16.21,16.21,34760391,575718975.9375,-3.22,SSI
2023-06-09,16.35,16.85,16.18,16.85,22962251,380197470.9325,3.95,SSI
2023-06-12,16.85,16.95,16.48,16.91,17312795,290811674.0125,0.36,SSI
2023-06-13,17.01,17.15,16.75,16.91,18423638,312372782.28999996,0.0,SSI
2023-06-14,17.01,17.48,16.91,16.95,25257930,431594878.87500006,0.24,SSI
2023-06-15,17.01,17.21,16.98,17.15,14248439,243470201.4125,1.18,SSI
2023-06-16,17.38,18.15,17.38,17.41,34458192,605775015.3599999,1.52,SSI
2023-06-19,17.55,17.81,17.41,17.61,15019524,264268524.77999997,1.15,SSI
2023-06-20,17.89,18.0,17.3,17.82,19257686,341872070.715,1.19,SSI
2023-06-21,17.82,18.17,17.75,18.03,19262449,345616491.18250006,1.18,SSI
2023-06-22,18.1,18.38,17.89,18.1,15250194,276295389.795,0.39,SSI
2023-06-23,18.1,18.17,17.86,18.03,12487115,225267554.6,-0.39,SSI
2023-06-26,18.03,18.07,17.51,17.89,17388187,310813842.625,-0.78,SSI
2023-06-27,17.93,18.55,17.89,18.45,20391359,371224690.595,3.13,SSI
2023-06-28,18.45,18.69,18.31,18.41,16426749,303319920.285,-0.22,SSI
2023-06-29,18.48,18.48,17.65,17.65,19945873,360322195.74499995,-4.13,SSI
2023-06-30,17.68,17.96,17.61,17.89,14519819,258234980.915,1.36,SSI
2023-07-03,18.07,18.1,17.79,17.82,13143988,235868864.66,-0.39,SSI
2023-07-04,17.82,18.38,17.72,18.38,24386279,440781992.925,3.14,SSI
2023-07-05,18.52,18.52,18.17,18.17,15876698,291258024.81,-1.14,SSI
2023-07-06,18.17,18.52,17.89,18.24,26810392,488083186.35999995,0.39,SSI
2023-07-07,18.1,18.34,17.79,18.34,14799372,268497606.51,0.55,SSI
2023-07-10,18.48,19.07,18.48,19.07,30641894,575301559.8499999,3.98,SSI
2023-07-11,19.0,19.73,19.0,19.45,27108971,523067595.44500005,1.99,SSI
2023-07-12,19.63,19.83,19.18,19.38,23050554,449601055.77,-0.36,SSI
2023-07-13,19.59,19.76,19.42,19.7,16160710,317032728.425,1.65,SSI
2023-07-14,19.76,19.83,19.38,19.76,16106989,317025810.9925,0.3,SSI
2023-07-17,19.8,20.25,19.8,19.97,14473721,288823102.55499995,1.06,SSI
2023-07-18,19.97,19.97,19.73,19.8,12419209,246738634.8075,-0.85,SSI
2023-07-19,19.83,20.04,19.73,19.76,10050455,199401027.2,-0.2,SSI
2023-07-20,19.76,19.76,19.14,19.42,28837452,562907063.0400001,-1.72,SSI
2023-07-21,19.42,19.97,19.31,19.94,16467602,323753055.32,2.68,SSI
2023-07-24,20.18,20.25,19.7,19.9,14538723,290883500.4225,-0.2,SSI
2023-07-25,19.9,20.18,19.76,19.97,14453145,288376375.6125,0.35,SSI
2023-07-26,19.97,20.15,19.7,20.11,12783596,255448207.06999996,0.7,SSI
2023-07-27,20.11,20.6,20.04,20.42,16471380,334245478.65000004,1.54,SSI
2023-07-28,20.42,20.74,20.35,20.63,13134380,269714493.3,1.03,SSI
2023-07-31,20.77,20.94,20.35,20.56,15223920,314450067.6,-0.34,SSI
2023-08-01,20.6,20.6,19.97,19.97,16381039,332289376.115,-2.87,SSI
2023-08-02,19.9,20.22,19.83,20.11,11462854,229429022.81,0.7,SSI
2023-08-03,20.08,20.15,19.63,19.76,15214996,302854495.38,-1.74,SSI
2023-08-04,19.76,20.39,19.76,20.25,14996375,300527355.00000006,2.48,SSI
2023-08-07,20.53,20.77,20.39,20.6,15098984,310623848.34,1.73,SSI
2023-08-08,20.7,20.7,20.11,20.18,11632979,237574513.6275,-2.04,SSI
2023-08-09,20.04,20.25,19.8,19.83,16623607,332139667.86,-1.73,SSI
2023-08-10,19.83,20.01,19.49,19.49,23387174,460844263.66999996,-1.71,SSI
2023-08-11,19.59,19.63,19.18,19.52,27539884,536476940.32,0.15,SSI
2023-08-14,19.73,20.39,19.49,20.22,30337854,605467721.205,3.59,SSI
2023-08-15,20.25,20.25,19.87,19.9,13187585,264641861.98750004,-1.58,SSI
2023-08-16,19.87,20.22,19.73,20.01,14339261,286175801.4075,0.55,SSI
2023-08-17,20.15,21.22,20.15,20.77,59173779,1217352568.4775,3.8,SSI
2023-08-18,20.6,21.08,19.42,19.63,46446022,937396839.0150001,-5.49,SSI
2023-08-21,20.11,20.22,19.76,20.01,35544492,711778452.3000001,1.94,SSI
2023-08-22,20.11,21.29,19.31,21.29,51820376,1062317708.0,6.4,SSI
2023-08-23,21.5,21.6,20.91,21.08,32905951,699991842.6475,-0.99,SSI
2023-08-24,21.01,22.26,20.91,22.19,38307085,827145732.8625001,5.27,SSI
2023-08-25,21.98,22.54,21.95,22.33,32442212,720217106.4,0.63,SSI
2023-08-28,22.4,22.68,22.26,22.5,26973007,605813737.22,0.76,SSI
2023-08-29,22.54,22.75,21.98,22.43,35207297,789523635.2249999,-0.31,SSI
2023-08-30,22.47,23.51,22.26,23.23,24989416,571445470.3800001,3.57,SSI
2023-08-31,23.23,23.41,23.09,23.16,17644865,409757877.4625,-0.3,SSI
2023-09-05,23.3,23.37,22.75,23.13,27143413,628030718.2875,-0.13,SSI
2023-09-06,23.13,23.93,22.85,23.58,19664773,459614906.9425,1.95,SSI
2023-09-07,23.65,23.68,23.09,23.34,21478871,503464736.24,-1.02,SSI
2023-09-08,23.23,23.65,23.16,23.41,16661916,389264012.54999995,0.3,SSI
2023-09-11,23.58,23.82,23.16,23.23,34435379,807423549.1025001,-0.77,SSI
2023-09-12,23.34,24.83,23.23,24.83,37141532,893532406.09,6.89,SSI
2023-09-13,25.1,25.38,24.62,24.83,35650752,890644911.84,0.0,SSI
2023-09-14,24.83,25.14,24.2,24.72,33918139,838541191.4275,-0.44,SSI
2023-09-15,24.9,25.0,24.27,24.62,23631935,583649714.6625,-0.4,SSI
2023-09-18,24.27,24.93,24.2,24.76,25493711,625615667.94,0.57,SSI
2023-09-19,24.83,25.1,24.41,25.1,19564239,486366981.53999996,1.37,SSI
2023-09-20,25.24,25.66,25.04,25.28,22959181,580982075.205,0.72,SSI
2023-09-21,25.24,25.28,24.1,24.1,49196697,1214174481.96,-4.67,SSI
2023-09-22,23.34,23.54,22.43,22.61,69569414,1598705133.72,-6.18,SSI
2023-09-25,22.33,22.95,21.05,21.05,42959790,938456612.55,-6.9,SSI
2023-09-26,21.5,22.5,21.01,21.43,38712113,836568761.93,1.81,SSI
2023-09-27,21.98,22.89,21.43,22.89,32051921,714677708.4975001,6.81,SSI
2023-09-28,22.75,22.82,21.98,22.4,27918164,627809712.9499999,-2.14,SSI
2023-09-29,22.82,22.82,22.05,22.05,19993319,448550111.765,-1.56,SSI
2023-10-02,22.05,22.64,21.98,22.26,17216751,382771416.6075,0.95,SSI
2023-10-03,21.91,21.95,20.87,20.94,42255212,905001003.01,-5.93,SSI
2023-10-04,20.67,22.4,20.56,22.02,33566366,718739811.9749999,5.16,SSI
2023-10-05,22.12,22.47,21.85,21.95,22269067,492090708.0325,-0.32,SSI
2023-10-06,21.95,22.85,21.64,22.85,26504380,591644022.55,4.1,SSI
2023-10-09,22.82,23.23,22.47,23.02,21961842,502596754.16999996,0.74,SSI
2023-10-10,23.3,23.51,22.68,22.68,27785551,640248558.9175001,-1.48,SSI
2023-10-11,22.75,23.58,22.57,23.58,23564775,544817598.0,3.97,SSI
2023-10-12,23.65,23.65,23.16,23.3,18154922,425551371.67999995,-1.19,SSI
2023-10-13,23.09,23.65,22.89,23.27,22037049,511810463.025,-0.13,SSI
2023-10-16,23.27,23.3,22.12,22.26,28369023,645040660.4625,-4.34,SSI
2023-10-17,22.47,22.82,21.81,21.81,19539356,434311035.49,-2.02,SSI
2023-10-18,22.05,22.3,20.67,21.88,28502406,619214770.35,0.32,SSI
2023-10-19,21.88,22.02,20.67,20.87,28874775,616765194.0,-4.62,SSI
2023-10-20,20.87,21.78,20.18,21.71,28203426,596079408.51,4.02,SSI
2023-10-23,21.22,21.74,21.08,21.22,15343055,327037217.325,-2.26,SSI
2023-10-24,21.5,21.6,21.12,21.53,14257724,305649958.25,1.46,SSI
2023-10-25,21.5,21.88,21.36,21.36,14384788,309632561.7,-0.79,SSI
2023-10-26,20.6,20.77,19.87,19.9,54169814,1098834676.9900002,-6.84,SSI
2023-10-27,20.28,20.67,19.94,20.42,20057135,407711411.71250004,2.61,SSI
2023-10-30,20.11,20.35,19.07,19.07,16795444,330030474.59999996,-6.61,SSI
2023-10-31,19.11,19.35,17.79,17.86,36443865,675213708.7875,-6.35,SSI
2023-11-01,17.86,18.83,17.86,18.83,30981601,568357470.3449999,5.43,SSI
2023-11-02,19.14,20.11,19.07,20.04,27485870,538448193.3,6.43,SSI
2023-11-03,20.11,20.15,19.63,20.04,25389922,507354116.36500007,0.0,SSI
2023-11-06,20.22,20.32,19.97,20.11,17866096,360091164.88,0.35,SSI
2023-11-07,20.04,20.32,19.63,19.66,18334413,365083998.86249995,-2.24,SSI
2023-11-08,19.66,21.01,19.63,21.01,31637254,643106280.6850001,6.87,SSI
2023-11-09,21.26,21.91,21.19,21.39,33989844,728657280.75,1.81,SSI
2023-11-10,21.22,22.12,21.19,21.36,32350824,694653068.34,-0.14,SSI
2023-11-13,21.5,21.91,21.36,21.81,20870089,451733076.405,2.11,SSI
2023-11-14,22.16,22.33,21.74,22.02,23245528,512854461.49999994,0.96,SSI
2023-11-15,22.75,22.75,22.12,22.16,26914210,604089443.45,0.64,SSI
2023-11-16,22.12,22.4,21.74,22.4,19058368,422428726.71999997,1.08,SSI
2023-11-17,22.43,22.61,21.57,21.85,29295731,647875091.065,-2.46,SSI
2023-11-20,21.29,22.68,21.26,22.47,26509391,581218397.6750001,2.84,SSI
2023-11-21,22.75,22.75,22.4,22.57,17294164,391150754.27,0.45,SSI
2023-11-22,22.54,22.85,22.4,22.82,22928145,519379804.6124999,1.11,SSI
2023-11-23,23.02,23.02,21.43,21.43,27088277,602036956.325,-6.09,SSI
2023-11-24,21.67,22.19,21.29,22.19,24688304,539069117.84,3.55,SSI
2023-11-27,22.16,22.19,21.5,21.5,15104505,329844627.9375,-3.11,SSI
2023-11-28,21.5,21.85,20.94,21.78,21401318,460502860.06500006,1.3,SSI
2023-11-29,21.85,22.16,21.71,21.91,12218917,267685924.17749998,0.6,SSI
2023-11-30,21.91,22.3,21.71,21.71,16683603,365496032.72249997,-0.91,SSI
2023-12-01,21.98,22.37,21.67,22.19,20047039,442087327.5475,2.21,SSI
2023-12-04,22.82,23.58,22.57,23.3,45290639,1044741815.1324999,5.0,SSI
2023-12-05,23.34,23.37,22.99,23.09,23481559,544713464.9025,-0.9,SSI
2023-12-06,23.13,23.48,23.06,23.3,17910458,416283820.065,0.91,SSI
2023-12-07,23.3,23.37,22.23,22.78,44220824,1013541286.08,-2.23,SSI
2023-12-08,22.68,22.89,22.4,22.61,18084242,409517660.09,-0.75,SSI
2023-12-11,22.61,22.92,22.26,22.68,20001338,452380262.215,0.31,SSI
2023-12-12,22.75,22.89,22.54,22.61,12456871,282739829.52250004,-0.31,SSI
2023-12-13,22.82,22.85,22.19,22.19,21552744,485206149.3,-1.86,SSI
2023-12-14,22.54,22.54,22.12,22.19,15660959,349983281.2525,0.0,SSI
2023-12-15,22.26,22.54,21.98,22.05,19873990,441351632.925,-0.63,SSI
2023-12-18,22.09,22.3,21.95,21.98,11327005,250100270.40000004,-0.32,SSI
2023-12-19,22.02,22.3,21.74,22.3,15690880,346611539.2,1.46,SSI
2023-12-20,22.3,22.61,22.16,22.4,13508830,302158755.025,0.45,SSI
2023-12-21,22.23,22.4,22.19,22.33,8085167,180198159.5125,-0.31,SSI
2023-12-22,22.43,22.85,22.33,22.43,17461200,393051611.99999994,0.45,SSI
2023-12-25,22.43,22.71,22.26,22.57,13956840,313924223.7,0.62,SSI
2023-12-26,22.61,22.82,22.54,22.71,14008666,317576458.22,0.62,SSI
2023-12-27,22.85,22.99,22.75,22.75,16105571,367770713.785,0.18,SSI
2023-12-28,22.78,22.99,22.64,22.89,10899256,248775518.2,0.62,SSI
2023-12-29,22.85,22.95,22.71,22.75,12793611,291886234.965,-0.61,SSI
2024-01-02,22.89,23.02,22.54,22.54,18056240,410734319.3999999,-0.92,SSI
2024-01-03,22.43,22.85,22.4,22.85,11410808,258255112.06,1.38,SSI
2024-01-04,22.89,23.72,22.89,23.3,58726383,1362452085.6,1.97,SSI
2024-01-05,23.44,23.68,23.3,23.68,25144024,591513164.6,1.63,SSI
2024-01-08,23.89,23.93,23.58,23.65,20735618,492730122.7250001,-0.13,SSI
2024-01-09,23.72,23.82,23.51,23.58,18989909,449253772.16749996,-0.3,SSI
2024-01-10,23.54,23.61,23.13,23.37,23834249,558019354.7125,-0.89,SSI
2024-01-11,23.41,23.86,23.3,23.51,25477178,599223226.56,0.6,SSI
2024-01-12,23.3,23.58,23.13,23.48,25263290,590466245.525,-0.13,SSI
2024-01-15,23.58,23.65,22.89,22.89,22252177,517418745.69250005,-2.51,SSI
2024-01-16,22.89,23.23,22.71,23.23,19319481,444637855.2150001,1.49,SSI
2024-01-17,23.23,23.93,23.2,23.34,26225492,614332150.1,0.47,SSI
2024-01-18,23.44,23.61,23.34,23.44,14739610,345754401.575,0.43,SSI
2024-01-19,23.58,23.65,23.16,23.37,22395072,524940487.68,-0.3,SSI
2024-01-22,23.51,23.58,23.16,23.54,16818935,394361978.41249996,0.73,SSI
2024-01-23,23.58,23.65,23.34,23.44,12568658,295394884.645,-0.42,SSI
2024-01-24,23.41,23.86,23.37,23.58,27358980,644440773.9,0.6,SSI
2024-01-25,23.61,23.72,23.48,23.54,10944446,258152120.02499998,-0.17,SSI
2024-01-26,23.68,23.82,23.54,23.65,14292358,338335844.755,0.47,SSI
2024-01-29,23.72,23.86,23.48,23.54,12263168,290023923.2,-0.47,SSI
2024-01-30,23.48,23.68,23.44,23.68,11908039,280672479.23,0.59,SSI
2024-01-31,23.79,24.38,23.72,23.86,44828105,1073072763.4375,0.76,SSI
2024-02-01,23.89,24.17,23.86,24.03,11157027,267629185.1625,0.71,SSI
2024-02-02,24.2,24.58,24.13,24.13,23513684,570441973.8399999,0.42,SSI
2024-02-05,24.13,24.38,23.93,24.24,19533742,472130544.14,0.46,SSI
2024-02-06,24.38,24.58,24.2,24.27,13200953,321542212.6975,0.12,SSI
2024-02-07,24.27,24.52,24.2,24.34,15715732,382403048.89,0.29,SSI
2024-02-15,24.41,24.62,24.27,24.34,14894504,363574842.64,0.0,SSI
2024-02-16,24.52,24.55,24.2,24.27,18040913,439927663.50499994,-0.29,SSI
2024-02-19,24.27,24.41,23.86,24.41,32840902,795981362.2249999,0.58,SSI
2024-02-20,24.72,24.83,24.45,24.48,18108398,445828758.76,0.29,SSI
2024-02-21,24.48,24.48,24.06,24.24,18558880,451259167.1999999,-0.98,SSI
2024-02-22,24.17,24.24,23.96,24.03,14416824,347445458.40000004,-0.87,SSI
2024-02-23,24.0,24.2,23.61,23.68,24151042,576545750.1450001,-1.46,SSI
2024-02-26,23.65,24.52,23.61,24.34,26881680,645966770.4,2.79,SSI
2024-02-27,24.45,25.28,24.34,24.9,47053280,1164215780.4,2.3,SSI
2024-02-28,25.04,25.14,24.72,25.04,26072310,651416665.35,0.56,SSI
2024-02-29,25.24,26.15,25.17,25.66,43202733,1104045841.815,2.48,SSI
2024-03-01,25.94,26.15,25.66,25.9,21499365,557102295.5625,0.94,SSI
2024-03-04,26.21,26.25,25.66,25.76,25354754,658462961.3800001,-0.54,SSI
2024-03-05,25.76,25.97,25.42,25.94,31396834,809174904.265,0.7,SSI
2024-03-06,25.94,26.21,25.45,25.73,27687766,715244215.195,-0.81,SSI
2024-03-07,25.66,26.32,25.56,26.15,34069906,883177138.285,1.63,SSI
2024-03-08,26.28,26.42,25.52,25.52,35890489,930819832.2149999,-2.41,SSI
2024-03-11,25.52,25.76,25.1,25.21,24854489,631241884.3775,-1.21,SSI
2024-03-12,25.21,25.38,25.0,25.17,21933665,552509021.35,-0.16,SSI
2024-03-13,25.24,26.42,25.17,26.32,35795637,923079989.1375,4.57,SSI
2024-03-14,26.39,27.05,26.21,26.25,39376627,1042496199.825,-0.27,SSI
2024-03-15,26.21,26.28,25.73,26.21,27984321,730600660.5075,-0.15,SSI
2024-03-18,26.25,26.35,24.69,25.42,48630337,1248705478.3175,-3.01,SSI
2024-03-19,25.45,25.66,25.07,25.07,14633252,370404191.25,-1.38,SSI
2024-03-20,25.24,25.8,25.14,25.8,16369591,417342722.545,2.91,SSI
2024-03-21,26.32,26.35,26.01,26.11,27181801,712095231.6975,1.2,SSI
2024-03-22,26.21,26.67,26.08,26.21,29828270,784259788.9750001,0.38,SSI
2024-03-25,26.25,26.56,25.87,26.01,24351652,637343611.97,-0.76,SSI
2024-03-26,25.94,26.49,25.76,26.35,19519834,510150861.59,1.31,SSI
2024-03-27,26.56,26.7,26.28,26.7,18780855,498819508.79999995,1.33,SSI
2024-03-28,27.05,27.22,26.91,27.15,26426966,715708306.6949999,1.69,SSI
2024-03-29,27.08,27.12,26.7,26.7,17534673,471682703.70000005,-1.66,SSI
2024-04-01,26.7,27.19,26.25,26.91,31100494,832326970.675,0.79,SSI
2024-04-02,26.56,27.05,26.35,26.98,21155300,565586945.5000001,0.26,SSI
2024-04-03,26.91,27.19,26.35,26.39,25759262,688029888.02,-2.19,SSI
2024-04-04,26.39,26.49,26.11,26.11,24891684,654028997.1,-1.06,SSI
2024-04-05,25.76,25.87,25.52,25.52,31254248,802218410.54,-2.26,SSI
2024-04-08,25.52,25.66,25.42,25.45,12123079,309290052.9875,-0.27,SSI
2024-04-09,25.59,26.01,25.45,26.01,13239735,341121772.27500004,2.2,SSI
2024-04-10,26.08,26.08,25.62,25.62,8530255,220507091.75,-1.5,SSI
2024-04-11,25.35,25.94,25.35,25.76,11891348,304418508.8000001,0.55,SSI
2024-04-12,25.9,26.21,25.69,26.04,19502433,506283160.68,1.09,SSI
2024-04-15,25.87,26.11,24.24,24.24,29945528,752081935.7199999,-6.91,SSI
2024-04-16,24.34,24.48,23.65,24.41,32807259,794591812.98,0.7,SSI
2024-04-17,24.58,24.62,23.86,23.86,13937441,337704195.43,-2.25,SSI
2024-04-19,23.54,24.13,22.92,23.02,29572429,692068769.6725,-3.52,SSI
2024-04-22,23.72,24.62,23.54,24.34,19504978,469192245.79,5.73,SSI
2024-04-23,24.34,24.48,23.79,23.93,16746317,404172360.79499996,-1.68,SSI
2024-04-24,24.27,24.93,24.2,24.72,21331306,523256936.18,3.3,SSI
2024-04-25,24.72,24.72,24.34,24.52,10581757,260046678.275,-0.81,SSI
2024-04-26,24.17,24.52,24.06,24.41,13823733,335778474.57,-0.45,SSI
2024-05-02,24.41,24.48,23.79,24.06,12225106,295664188.61,-1.43,SSI
2024-05-03,24.34,24.48,24.0,24.03,9167946,221978892.52499998,-0.12,SSI
2024-05-06,24.27,25.0,24.24,24.72,16794167,412422756.10249996,2.87,SSI
2024-05-07,24.83,24.97,24.55,24.65,8277642,204871639.5,-0.28,SSI
2024-05-08,24.41,24.9,24.34,24.72,13715391,337295753.1675,0.28,SSI
2024-05-09,24.86,24.9,24.31,24.41,15346977,377842573.73999995,-1.25,SSI
2024-05-10,24.48,24.62,24.27,24.58,12122246,296843498.925,0.7,SSI
2024-05-13,24.72,24.9,24.45,24.69,10277498,253751425.61999997,0.45,SSI
2024-05-14,24.72,24.9,24.52,24.62,7031709,173612895.21,-0.28,SSI
2024-05-15,24.76,25.17,24.62,24.93,20299703,504853613.6100001,1.26,SSI
2024-05-16,25.21,25.24,25.0,25.04,13621354,342202465.865,0.44,SSI
2024-05-17,25.04,25.38,24.93,25.24,14819845,372682052.1375,0.8,SSI
2024-05-20,25.38,25.73,25.31,25.42,19951399,507962618.54,0.71,SSI
2024-05-21,25.35,25.52,25.17,25.52,14042089,356528639.71,0.39,SSI
2024-05-22,25.52,25.9,25.24,25.28,22694009,578356819.365,-0.94,SSI
2024-05-23,25.24,25.45,24.86,25.45,16685615,421311778.75,0.67,SSI
2024-05-24,25.17,25.28,24.13,24.45,28304549,700749871.8675001,-3.93,SSI
2024-05-27,24.45,24.62,24.13,24.34,16847120,410817021.20000005,-0.45,SSI
2024-05-28,24.48,24.69,24.38,24.69,13047528,320447287.68,1.44,SSI
2024-05-29,24.79,24.9,24.34,24.41,13097148,322320812.28,-1.13,SSI
2024-05-30,24.27,24.31,23.79,24.17,18870788,455446468.38000005,-0.98,SSI
2024-05-31,24.17,24.27,24.0,24.06,8444893,203733043.625,-0.46,SSI
2024-06-03,24.27,24.69,24.27,24.55,12490121,305321007.845,2.04,SSI
2024-06-04,24.55,24.9,24.52,24.55,11444222,281871187.86,0.0,SSI
2024-06-05,24.58,24.83,24.55,24.55,14113081,347569902.3275,0.0,SSI
2024-06-06,24.69,24.72,24.41,24.55,8637459,212416710.45749998,0.0,SSI
2024-06-07,24.72,24.72,24.48,24.58,6450773,158850285.125,0.12,SSI
2024-06-10,24.62,24.83,24.52,24.52,13317498,327910094.505,-0.24,SSI
2024-06-11,24.62,24.83,24.45,24.83,14780527,364820357.6775,1.26,SSI
2024-06-12,24.86,25.38,24.83,25.38,27353439,686913236.8874999,2.22,SSI
2024-06-13,25.52,25.59,25.21,25.31,13013699,330645557.3425,-0.28,SSI
2024-06-14,25.45,25.8,25.04,25.04,26745140,677521259.05,-1.07,SSI
2024-06-17,24.97,25.14,24.79,24.9,12556329,313280408.55,-0.56,SSI
2024-06-18,25.04,25.17,24.86,25.04,9696316,242674548.68999997,0.56,SSI
2024-06-19,25.1,25.17,24.83,25.1,9771991,244788374.54999998,0.24,SSI
2024-06-20,25.1,25.17,24.55,24.9,14280042,356001447.06,-0.8,SSI
2024-06-21,24.83,24.97,24.62,24.62,9058648,224292124.48000002,-1.12,SSI
2024-06-24,24.58,24.62,23.72,24.0,27194073,658912388.79,-2.52,SSI
2024-06-25,24.0,24.17,23.86,23.96,6526985,156631322.53750002,-0.17,SSI
2024-06-26,23.96,24.03,23.3,23.86,11520430,274042228.625,-0.42,SSI
2024-06-27,23.79,23.96,23.65,23.79,5312071,126414009.6225,-0.29,SSI
2024-06-28,23.79,23.89,23.41,23.54,11367509,268926844.16749996,-1.05,SSI
2024-07-01,23.61,23.65,23.2,23.51,7938015,186483817.3875,-0.13,SSI
2024-07-02,23.61,23.82,23.51,23.82,7216093,170949243.17,1.32,SSI
2024-07-03,23.82,24.0,23.82,23.89,5955115,142223033.9875,0.29,SSI
2024-07-04,23.89,24.13,23.79,23.86,5768621,137970992.7675,-0.13,SSI
2024-07-05,23.86,24.03,23.68,24.03,7443387,177896949.29999998,0.71,SSI
2024-07-08,24.13,24.31,23.86,23.96,7630032,183616720.07999998,-0.29,SSI
2024-07-09,24.0,24.2,23.79,24.03,10079685,241962838.425,0.29,SSI
2024-07-10,24.06,24.1,23.82,23.82,5766575,138109471.24999997,-0.87,SSI
2024-07-11,24.0,24.38,23.89,24.13,11005047,265221632.7,1.3,SSI
2024-07-12,24.13,24.2,23.89,23.89,5111518,122816998.745,-0.99,SSI
2024-07-15,24.06,24.06,23.79,23.79,3956074,94649070.44999999,-0.42,SSI
2024-07-16,23.93,24.27,23.82,23.86,7481844,179339800.68,0.29,SSI
2024-07-17,24.0,24.24,23.54,23.68,14345234,342349009.41,-0.75,SSI
2024-07-18,23.82,23.86,23.44,23.82,9455794,224433270.59,0.59,SSI
2024-07-19,24.06,24.41,23.93,24.13,17269020,416744625.15,1.3,SSI
2024-07-22,24.1,24.31,23.68,24.03,10114811,243058908.33,-0.41,SSI
2024-07-23,24.03,24.1,23.48,23.48,12724986,302504729.685,-2.29,SSI
2024-07-24,23.34,23.51,22.16,22.82,21943775,503774214.56250006,-2.81,SSI
2024-07-25,22.4,22.64,22.05,22.12,16467648,367269719.52000004,-3.07,SSI
2024-07-26,22.26,22.4,22.12,22.26,7000649,155834446.74,0.63,SSI
2024-07-29,22.43,22.57,22.33,22.33,5701080,127789708.19999999,0.31,SSI
2024-07-30,22.33,22.47,22.12,22.16,5990599,133410639.73,-0.76,SSI
2024-07-31,22.33,22.4,21.98,22.05,7855574,174315187.05999997,-0.5,SSI
2024-08-01,22.26,22.26,20.81,21.01,23885264,515563423.44,-4.72,SSI
2024-08-02,20.7,21.74,20.63,21.67,15351321,325217735.385,3.14,SSI
2024-08-05,21.26,21.36,20.53,20.53,22033037,460931134.04,-5.26,SSI
2024-08-06,21.01,21.5,20.56,21.22,17114832,360652297.32000005,3.36,SSI
2024-08-07,21.43,21.43,20.98,21.22,6529593,138851795.145,0.0,SSI
2024-08-08,21.01,21.29,20.74,20.81,11143672,233599224.29999998,-1.93,SSI
2024-08-09,21.19,21.91,21.01,21.71,14924769,320210918.895,4.32,SSI
2024-08-12,21.91,22.19,21.64,22.19,11077676,243515012.67000002,2.21,SSI
2024-08-13,22.16,22.16,21.67,21.98,9400313,206736383.65250003,-0.95,SSI
2024-08-14,22.05,22.09,21.71,21.78,7224543,158271675.77249998,-0.91,SSI
2024-08-15,21.78,21.88,21.36,21.43,9342838,201922086.27499998,-1.61,SSI
2024-08-16,21.67,22.68,21.6,22.68,27287670,604626548.025,5.83,SSI
2024-08-19,22.89,22.89,22.47,22.47,9676830,219470504.4,-0.93,SSI
2024-08-20,22.47,22.85,22.4,22.64,13821860,312235817.4,0.76,SSI
2024-08-21,22.64,22.92,22.5,22.92,12954212,294643551.94,1.24,SSI
2024-08-22,22.92,23.06,22.68,22.95,10213777,233921027.7425,0.13,SSI
2024-08-23,23.02,23.51,22.71,23.3,15982168,369747456.68,1.53,SSI
2024-08-26,23.51,23.79,23.3,23.54,19845980,467075139.29999995,1.03,SSI
2024-08-27,23.27,23.51,23.16,23.16,9976688,232207413.2,-1.61,SSI
2024-08-28,23.23,23.75,22.99,23.61,20052141,469119838.695,1.94,SSI
2024-08-29,23.65,23.72,23.41,23.54,8717352,205555160.16,-0.3,SSI
2024-08-30,23.48,23.58,23.34,23.37,8634491,202414055.2675,-0.72,SSI
2024-09-04,22.99,23.2,22.89,22.99,10060700,231572162.24999997,-1.63,SSI
2024-09-05,23.23,23.41,22.82,22.95,9861126,227816663.41500002,-0.17,SSI
2024-09-06,22.95,23.16,22.75,23.16,9540780,219485643.89999998,0.92,SSI
2024-09-09,23.02,23.13,22.78,22.82,10106839,231825619.5625,-1.47,SSI
2024-09-10,22.95,23.13,22.19,22.47,13282489,301313262.965,-1.53,SSI
2024-09-11,22.47,22.61,22.09,22.54,8914278,199924969.84500003,0.31,SSI
2024-09-12,22.68,22.71,22.37,22.37,5943742,133927366.61500001,-0.75,SSI
2024-09-13,22.4,22.68,22.26,22.4,11644314,261240184.59000003,0.13,SSI
2024-09-16,22.4,22.64,22.23,22.26,9527478,213248776.335,-0.62,SSI
2024-09-17,22.26,22.68,22.23,22.68,9663573,217068008.5125,1.89,SSI
2024-09-18,22.82,23.41,22.75,23.16,28157034,648597278.19,2.12,SSI
2024-09-19,23.41,23.51,23.27,23.3,24643580,575982073.55,0.6,SSI
2024-09-20,23.44,23.48,23.16,23.3,31685812,739705281.14,0.0,SSI
2024-09-23,23.85,23.94,23.5,23.63,19239479,456552836.67,1.42,SSI
2024-09-24,23.67,23.67,23.45,23.63,8616050,203381860.25,0.0,SSI
2024-09-25,23.76,24.52,23.72,24.38,27337414,658694990.3299999,3.17,SSI
2024-09-26,24.38,24.61,24.3,24.43,14952865,365298491.95,0.21,SSI
2024-09-27,24.43,24.65,24.34,24.52,12582615,308085328.275,0.37,SSI
2024-09-30,24.43,25.01,24.21,24.78,12755149,313872329.01750004,1.06,SSI
2024-10-01,24.87,25.18,24.7,24.7,14453087,359339875.5375,-0.32,SSI
2024-10-02,24.52,24.7,24.43,24.52,11825541,290228339.9925,-0.73,SSI
2024-10-03,24.52,24.83,24.3,24.47,12835696,314859622.88,-0.2,SSI
2024-10-04,24.47,24.7,24.25,24.25,8511090,207819540.07500002,-0.9,SSI
2024-10-07,24.43,24.52,24.21,24.52,9648686,235620912.11999997,1.11,SSI
2024-10-08,24.65,24.78,24.3,24.34,12346088,302695212.54,-0.73,SSI
2024-10-09,24.3,24.52,24.07,24.25,17226133,418336639.90500003,-0.37,SSI
2024-10-10,24.43,24.7,24.3,24.47,14892032,364482483.2,0.91,SSI
2024-10-11,24.56,24.56,24.3,24.38,8291121,202717908.45,-0.37,SSI
2024-10-14,24.61,24.87,24.43,24.56,12596965,310105785.8875,0.74,SSI
2024-10-15,24.56,24.78,24.21,24.21,12564984,307088208.96000004,-1.43,SSI
2024-10-16,24.03,24.38,24.03,24.07,9817584,236873757.95999998,-0.58,SSI
2024-10-17,24.12,24.38,23.94,24.38,11047819,267412458.89499998,1.29,SSI
2024-10-18,24.47,24.65,24.3,24.3,11892794,290540957.42,-0.33,SSI
2024-10-21,24.3,24.34,23.9,23.9,11797145,284429165.95,-1.65,SSI
2024-10-22,23.81,24.16,23.72,23.72,15352431,366193860.4275,-0.75,SSI
2024-10-23,23.81,23.98,23.72,23.9,8139795,194154460.23749998,0.76,SSI
2024-10-24,23.9,24.07,23.81,23.81,11778579,281478591.65250003,-0.38,SSI
2024-10-25,23.81,23.9,23.72,23.72,7956455,189264173.31249997,-0.38,SSI
2024-10-28,23.67,23.98,23.67,23.81,6132402,145843850.56500003,0.38,SSI
2024-10-29,23.85,23.98,23.72,23.72,5362812,127728774.80999999,-0.38,SSI
2024-10-30,23.81,23.85,23.27,23.41,9623943,226980695.65499997,-1.31,SSI
2024-10-31,23.41,23.63,23.36,23.63,7089338,166652613.035,0.94,SSI
2024-11-01,23.54,23.54,23.14,23.27,8383882,195952282.045,-1.52,SSI
2024-11-04,23.27,23.58,23.01,23.32,13420076,312620670.42,0.21,SSI
2024-11-05,23.32,23.5,23.23,23.23,3206647,74779008.04,-0.39,SSI
2024-11-06,23.36,23.63,23.27,23.5,10695826,250710161.43999997,1.16,SSI
2024-11-07,23.67,23.72,23.41,23.41,6001625,141353272.8125,-0.38,SSI
2024-11-08,23.41,23.5,23.14,23.18,7729107,180146161.40249997,-0.98,SSI
2024-11-11,23.18,23.18,22.7,22.83,12708178,291938619.105,-1.51,SSI
2024-11-12,22.92,23.23,22.7,22.83,10043313,230192733.96,0.0,SSI
2024-11-13,22.83,22.83,22.43,22.61,12427895,281802519.125,-0.96,SSI
2024-11-14,22.61,22.61,21.9,21.94,12766207,284239598.855,-2.96,SSI
2024-11-15,21.94,21.94,21.14,21.28,25514560,550476632.0000001,-3.01,SSI
2024-11-18,21.28,21.85,21.14,21.59,24884705,534150192.8250001,1.46,SSI
2024-11-19,21.63,21.76,21.14,21.19,10711405,229545409.15,-1.85,SSI
2024-11-20,21.23,21.94,21.1,21.59,17970797,385743157.6050001,1.89,SSI
2024-11-21,21.59,21.9,21.36,21.85,14200137,307787969.47499996,1.2,SSI
2024-11-22,21.76,21.85,21.54,21.63,12811440,277944190.8,-1.01,SSI
2024-11-25,21.67,21.76,21.5,21.76,10162037,220236746.88250002,0.6,SSI
2024-11-26,21.85,22.12,21.76,21.85,9341324,204528288.98000002,0.41,SSI
2024-11-27,21.85,21.94,21.54,21.59,9327559,202687857.07000002,-1.19,SSI
2024-11-28,21.72,21.81,21.54,21.59,8465921,183414178.465,0.0,SSI
2024-11-29,21.59,21.9,21.5,21.81,9024766,195837422.2,1.02,SSI
2024-12-02,21.85,21.99,21.59,21.72,7841833,170853936.4875,-0.41,SSI
2024-12-03,21.72,21.76,21.54,21.59,12530658,271320072.345,-0.6,SSI
2024-12-04,21.54,21.59,21.32,21.36,9144299,196168074.29749998,-1.07,SSI
2024-12-05,21.41,22.83,21.01,22.83,35633845,784657266.9,6.88,SSI
2024-12-06,23.1,23.5,22.92,23.41,33843207,786262306.6275,2.54,SSI
2024-12-09,23.36,23.45,23.1,23.27,18871358,439608284.60999995,-0.6,SSI
2024-12-10,23.23,23.45,23.1,23.32,12626886,293890771.65,0.21,SSI
2024-12-11,23.36,23.45,23.05,23.23,12567700,292481798.25,-0.39,SSI
2024-12-12,23.18,23.5,23.1,23.1,12186202,282963610.44,-0.56,SSI
2024-12-13,23.05,23.1,22.83,22.92,10974945,252149361.37500003,-0.78,SSI
2024-12-16,23.01,23.27,22.87,23.18,14604742,337113957.21500003,1.13,SSI
2024-12-17,23.18,23.23,22.96,23.1,6203517,143409804.2475,-0.35,SSI
2024-12-18,23.1,23.27,22.92,23.27,7208100,166795434.0,0.74,SSI
2024-12-19,22.92,23.27,22.61,23.27,30722013,707143934.2275,0.0,SSI
2024-12-20,23.18,23.32,23.01,23.32,12292019,285267030.94250005,0.21,SSI
2024-12-23,23.27,23.36,22.96,22.96,7847711,181576413.26250002,-1.54,SSI
2024-12-24,22.96,23.05,22.65,23.05,12305704,282139028.46,0.39,SSI
2024-12-25,23.1,23.76,23.01,23.58,26237763,612979738.0875,2.3,SSI
2024-12-26,23.54,23.63,23.41,23.41,8770905,206094340.23749998,-0.72,SSI
2024-12-27,23.45,23.72,23.36,23.63,16356516,385032386.64,0.94,SSI
2024-12-30,23.63,23.9,23.5,23.5,11501673,271813287.1725,-0.55,SSI
2024-12-31,23.5,23.5,23.14,23.14,8238165,192114007.8,-1.53,SSI
2025-01-02,23.14,23.41,23.01,23.05,8942824,207048732.66,-0.39,SSI
2025-01-03,23.01,23.05,22.52,22.52,16071997,366039731.67499995,-2.3,SSI
2025-01-06,22.52,22.65,22.07,22.12,9991077,223200660.18000004,-1.78,SSI
2025-01-07,22.52,22.52,21.76,21.81,18571153,411397466.8325,-1.4,SSI
2025-01-08,21.76,22.03,21.72,21.94,9138215,199784225.4375,0.6,SSI
2025-01-09,21.94,22.16,21.67,21.67,8912508,194827424.88000003,-1.23,SSI
2025-01-10,21.59,21.81,20.88,21.05,21396255,456435609.78749996,-2.86,SSI
2025-01-13,20.92,21.59,20.92,21.45,10853411,230309381.42000002,1.9,SSI
2025-01-14,21.5,21.5,21.23,21.28,8112625,173427640.9375,-0.79,SSI
2025-01-15,21.45,21.63,21.32,21.45,9875598,211955022.07500002,0.8,SSI
2025-01-16,21.67,22.39,21.59,21.67,18552394,404998761.02000004,1.03,SSI
2025-01-17,21.67,21.85,21.54,21.81,7049906,153106333.555,0.65,SSI
2025-01-20,21.9,21.9,21.63,21.76,6989595,152355697.0125,-0.23,SSI
2025-01-21,21.81,22.03,21.67,21.72,8030618,175127702.035,-0.18,SSI
2025-01-22,21.76,21.99,21.67,21.67,9561175,208170682.6875,-0.23,SSI
2025-01-23,21.72,22.43,21.72,22.34,18491161,407776327.95250005,3.09,SSI
2025-01-24,22.3,22.43,22.21,22.43,9718551,217136725.7175,0.4,SSI
2025-02-03,22.07,22.25,21.99,22.03,12864224,284106387.04,-1.78,SSI
2025-02-04,22.12,22.61,22.03,22.47,15678351,349744814.9325,2.0,SSI
2025-02-05,22.61,22.61,22.25,22.25,9637928,216178725.04,-0.98,SSI
2025-02-06,22.39,22.56,22.25,22.25,9268956,207277028.55,0.0,SSI
2025-02-07,22.25,22.39,22.16,22.21,7852216,174731436.54,-0.18,SSI
2025-02-10,22.16,22.34,21.9,22.12,15865673,351107343.49000007,-0.41,SSI
2025-02-11,22.16,22.21,21.9,21.94,12936162,285274712.50500005,-0.81,SSI
2025-02-12,22.03,22.25,21.99,21.99,6970442,153802802.73,0.23,SSI
2025-02-13,21.99,22.12,21.94,22.03,6772693,149134699.85999998,0.18,SSI
2025-02-14,22.21,22.47,22.12,22.12,16159715,359230464.45,0.41,SSI
2025-02-17,22.12,22.52,22.03,22.21,18471271,410431641.62,0.41,SSI
2025-02-18,22.3,22.47,22.21,22.34,9846623,219875091.58999997,0.59,SSI
2025-02-19,22.43,22.56,22.25,22.52,15525969,348402744.35999995,0.81,SSI
2025-02-20,22.61,22.7,22.43,22.43,13813693,311395174.45250005,-0.4,SSI
2025-02-21,22.39,22.56,22.34,22.52,11584626,260103815.26500002,0.4,SSI
2025-02-24,22.47,22.96,22.43,22.96,25075826,569346629.3299999,1.95,SSI
2025-02-25,23.01,23.27,22.87,22.96,28082235,646663666.4625001,0.0,SSI
2025-02-26,22.96,23.18,22.74,22.96,25223484,579131192.64,0.0,SSI
2025-02-27,23.05,23.18,22.74,23.18,18004438,414777240.425,0.96,SSI
2025-02-28,23.27,23.81,23.27,23.36,41412184,970183940.66,0.78,SSI
2025-03-03,23.36,23.81,23.23,23.63,25658640,603170479.8,1.16,SSI
2025-03-04,23.5,23.63,23.18,23.41,24081522,564230060.46,-0.93,SSI
2025-03-05,23.45,23.67,23.18,23.18,27573069,644382622.5300001,-0.98,SSI
2025-03-06,23.27,23.94,23.27,23.9,45002325,1061829858.375,3.11,SSI
2025-03-07,24.07,24.12,23.81,23.9,22907368,549204147.8000001,0.0,SSI
2025-03-10,23.98,24.21,23.54,23.67,45658467,1088954437.9499998,-0.96,SSI
2025-03-11,23.41,23.72,23.41,23.72,26436972,622987245.18,0.21,SSI
2025-03-12,23.85,23.94,23.58,23.72,26801698,637143365.705,0.0,SSI
2025-03-13,23.76,24.34,23.5,23.94,50834582,1214183991.07,0.93,SSI
2025-03-14,23.98,24.16,23.81,23.94,29012000,695490170.0,0.0,SSI
2025-03-17,24.07,24.12,23.85,23.98,18100531,434503246.655,0.17,SSI
2025-03-18,24.07,24.38,23.81,23.81,29550468,709728365.19,-0.71,SSI
2025-03-19,23.72,23.85,23.54,23.58,24319137,575694770.6324999,-0.97,SSI
2025-03-20,23.67,23.85,23.45,23.58,19547549,462055189.4875,0.0,SSI
2025-03-21,23.63,23.85,23.54,23.63,21210873,501902282.3625,0.21,SSI
2025-03-24,23.76,24.12,23.54,24.12,24452275,584042588.375,2.07,SSI
2025-03-25,24.25,24.38,23.9,23.9,23615776,569317319.9200001,-0.91,SSI
2025-03-26,23.9,24.03,23.45,23.54,26170692,621030521.16,-1.51,SSI
2025-03-27,23.54,23.63,23.36,23.36,15073549,353813878.9025,-0.76,SSI
2025-03-28,23.41,23.58,23.14,23.41,17629676,412269973.26,0.21,SSI
2025-03-31,23.23,23.41,23.1,23.1,19502349,452649520.29,-1.32,SSI
2025-04-01,23.27,23.32,22.92,23.14,18413740,426508252.75,0.17,SSI
2025-04-02,23.23,23.54,23.18,23.5,15573919,363845682.6374999,1.56,SSI
2025-04-03,22.39,22.92,21.85,21.85,54309735,1208527378.0874999,-7.02,SSI
2025-04-04,20.34,21.19,20.34,21.1,82058671,1702101983.2175,-3.43,SSI
2025-04-08,20.43,20.52,19.63,19.63,31540441,632464693.1524999,-6.97,SSI
2025-04-09,18.3,19.59,18.3,18.3,73704092,1372554453.27,-6.78,SSI
2025-04-10,19.54,19.54,19.54,19.54,5223676,102070629.03999999,6.78,SSI
2025-04-11,20.43,20.83,19.9,20.83,65070378,1333780073.0549998,6.6,SSI
2025-04-14,21.05,21.41,20.79,21.41,36812456,779135631.24,2.78,SSI
2025-04-15,21.14,21.32,20.61,20.7,26183595,548349938.2875,-3.32,SSI
2025-04-16,20.79,20.96,20.43,20.43,18897429,390279152.4225,-1.3,SSI
2025-04-17,20.25,20.74,20.25,20.52,18660393,381418432.91999996,0.44,SSI
2025-04-18,20.7,21.28,20.65,20.74,26363810,549487709.9250001,1.07,SSI
2025-04-21,20.79,20.88,20.3,20.34,18538279,381471436.1225,-1.93,SSI
2025-04-22,19.99,20.34,18.92,19.76,48474933,957501114.0825001,-2.85,SSI
2025-04-23,20.39,20.39,20.08,20.21,13498521,273581274.36749995,2.28,SSI
2025-04-24,20.34,20.56,20.12,20.43,17952609,365560000.7624999,1.09,SSI
2025-04-25,20.61,20.61,20.25,20.25,15318448,312955892.64,-0.88,SSI
2025-04-28,20.34,20.56,20.25,20.48,12066524,246247588.52999997,1.14,SSI
2025-04-29,20.56,20.56,20.39,20.39,9782863,200304119.925,-0.44,SSI
2025-05-05,20.79,20.83,20.43,20.52,9320252,192393301.91,0.64,SSI
2025-05-06,20.61,20.88,20.52,20.56,16482960,340249501.79999995,0.19,SSI
2025-05-07,20.56,20.56,20.21,20.3,18893587,385570876.7025,-1.26,SSI
2025-05-08,20.39,20.7,20.21,20.52,18525329,378935604.69500005,1.08,SSI
2025-05-09,20.61,20.7,20.34,20.39,15348649,314800790.99,-0.63,SSI
2025-05-12,20.52,20.61,20.3,20.61,20029899,410813228.48999995,1.08,SSI
2025-05-13,20.92,21.23,20.74,20.79,25564488,534809088.96000004,0.87,SSI
2025-05-14,20.83,21.5,20.7,21.23,36633323,771680948.995,2.12,SSI
2025-05-15,21.45,21.54,21.19,21.23,23857039,509407425.2475,0.0,SSI
2025-05-16,21.28,21.67,21.05,21.05,30226539,642691785.4875,-0.85,SSI
2025-05-19,20.92,21.05,20.74,20.74,19753905,412115843.06249994,-1.47,SSI
2025-05-20,20.79,21.01,20.7,20.88,15341910,319802113.95,0.68,SSI
2025-05-21,20.92,21.05,20.65,20.74,24387639,508238396.76,-0.67,SSI
2025-05-22,20.74,21.23,20.65,20.74,27672766,576700443.4399999,0.0,SSI
2025-05-23,20.79,20.92,20.65,20.74,16231990,337219592.25,0.0,SSI
2025-05-26,20.83,20.96,20.25,20.96,20919010,434069457.5,1.06,SSI
2025-05-27,21.05,21.32,20.88,21.05,24428781,514836559.575,0.43,SSI
2025-05-28,21.28,21.5,20.92,21.05,24609928,521422849.5,0.0,SSI
2025-05-29,21.19,21.23,20.88,20.88,14894060,313445492.7,-0.81,SSI
2025-05-30,20.88,21.28,20.79,20.83,19758339,413838410.355,-0.24,SSI
2025-06-02,20.74,21.05,20.74,21.05,12063276,252062152.01999998,1.06,SSI
2025-06-03,21.41,22.07,21.41,21.76,58609193,1269621643.3625002,3.37,SSI
2025-06-04,21.94,21.94,21.45,21.5,19443420,422068039.65,-1.19,SSI
2025-06-05,21.5,21.59,21.23,21.28,24662948,527787087.20000005,-1.02,SSI
2025-06-06,21.23,21.32,20.96,20.96,28041102,592157971.485,-1.5,SSI
2025-06-09,21.01,21.05,20.74,20.74,15709590,328094787.15,-1.05,SSI
2025-06-10,20.79,20.92,20.7,20.74,13485514,280330122.275,0.0,SSI
2025-06-11,20.79,20.96,20.74,20.88,12905456,268981966.67999995,0.68,SSI
2025-06-12,20.96,21.19,20.92,21.01,13816622,290425394.44000006,0.62,SSI
2025-06-13,20.88,20.92,20.48,20.56,35049962,725884713.02,-2.14,SSI
2025-06-16,20.52,21.19,20.52,21.19,16828881,350966313.255,3.06,SSI
2025-06-17,21.23,21.28,21.01,21.19,16354654,346350685.08500004,0.0,SSI
2025-06-18,21.19,21.28,20.96,20.96,21800987,459946323.2325,-1.09,SSI
2025-06-19,20.96,21.28,20.88,21.23,19696861,415357556.33750004,1.29,SSI
2025-06-20,21.36,21.63,21.19,21.32,25094748,536400238.5,0.42,SSI
2025-06-23,21.05,21.19,20.92,21.1,15668114,330048821.41,-1.03,SSI
2025-06-24,21.45,21.81,21.32,21.59,48504281,1044903473.4425,2.32,SSI
2025-06-25,21.63,22.03,21.5,21.76,25866658,562082478.34,0.79,SSI
2025-06-26,21.76,21.85,21.45,21.76,18422641,399863422.90500003,0.0,SSI
2025-06-27,21.85,22.07,21.72,21.9,19514900,427083586.49999994,0.64,SSI
2025-06-30,22.21,22.34,21.94,21.94,26600522,588071040.115,0.18,SSI
2025-07-01,21.99,22.03,21.63,21.72,15151162,330939255.98499995,-1.0,SSI
2025-07-02,21.67,22.92,21.63,22.65,41277820,917089965.85,4.28,SSI
2025-07-03,22.65,23.36,22.34,22.87,58345400,1330566847.0,0.97,SSI
2025-07-04,23.01,23.23,22.74,23.01,21032421,483693101.94750005,0.61,SSI
2025-07-07,23.27,23.5,23.14,23.36,33323916,777030411.3299999,1.52,SSI
2025-07-08,23.45,24.12,23.32,24.03,65035042,1543281546.66,2.87,SSI
2025-07-09,24.21,25.63,24.21,25.36,72591423,1804078340.1075003,5.53,SSI
2025-07-10,25.67,25.89,25.41,25.72,51797617,1329774322.4325,1.42,SSI
2025-07-11,25.72,26.65,25.72,26.34,62982880,1644325539.6000001,2.41,SSI
2025-07-14,26.47,26.6,25.76,26.43,51492768,1355032189.9199998,0.34,SSI
2025-07-15,26.47,28.25,26.34,27.09,62901625,1700702685.9375,2.5,SSI
2025-07-16,27.09,28.34,26.92,28.07,47145802,1301459864.2099998,3.62,SSI
2025-07-17,28.43,28.51,27.85,28.34,49707314,1405847108.205,0.96,SSI
2025-07-18,28.47,28.69,27.98,28.25,38405157,1088690188.0575001,-0.32,SSI
2025-07-21,28.47,28.51,27.36,27.85,55069713,1544567775.3675,-1.42,SSI
2025-07-22,27.54,28.43,27.14,28.43,61745933,1721785341.705,2.08,SSI
2025-07-23,28.69,29.63,28.34,28.65,43878326,1264902442.765,0.77,SSI
2025-07-24,28.69,28.74,27.85,28.43,43212687,1228428659.6925,-0.77,SSI
2025-07-25,28.56,30.29,28.43,30.2,62177173,1826143571.01,6.23,SSI
2025-07-28,30.91,31.85,30.6,31.8,49626394,1552809868.2600002,5.3,SSI
2025-07-29,32.07,32.16,29.58,29.58,105060505,3240853927.9874997,-6.98,SSI
2025-07-30,29.85,30.34,29.05,30.11,62776552,1873095370.3,1.79,SSI
2025-07-31,30.29,30.74,29.4,30.38,49403850,1492119779.625,0.9,SSI
2025-08-01,30.2,30.91,29.4,29.49,56702136,1701064079.9999998,-2.93,SSI
2025-08-04,28.87,30.2,28.78,30.2,56745761,1674709271.5125,2.41,SSI
2025-08-05,30.56,31.89,28.87,30.78,91979440,2807672406.0,1.92,SSI
2025-08-06,30.87,31.36,30.56,31.36,50118053,1555539069.9875,1.88,SSI
2025-08-07,31.8,31.8,30.87,31.22,37129932,1166715288.27,-0.45,SSI
2025-08-08,31.71,33.05,31.18,31.53,95461242,3042111129.435,0.99,SSI
2025-08-11,31.8,33.53,31.36,33.31,59304473,1927395372.5,5.65,SSI
2025-08-12,33.67,33.71,32.33,32.65,45402636,1502373225.2399998,-1.98,SSI
2025-08-13,32.91,33.0,31.62,32.65,67819371,2207181429.195,0.0,SSI
2025-08-14,32.87,33.58,32.07,32.69,70476519,2311806014.4974995,0.12,SSI
2025-08-15,33.22,33.36,32.2,32.47,58531479,1920564154.6875,-0.67,SSI
2025-08-18,32.51,32.69,31.67,31.8,50263103,1616838365.7524998,-2.06,SSI
2025-08-19,31.53,33.13,31.53,32.65,59133343,1904684978.03,2.67,SSI
2025-08-20,32.65,32.69,30.65,32.07,60370708,1932768216.6200001,-1.78,SSI
2025-08-21,32.16,33.67,32.07,32.91,72317891,2364975830.4275002,2.62,SSI
2025-08-22,32.38,32.69,31.4,31.76,63840493,2046566604.3474998,-3.49,SSI
2025-08-25,32.33,33.58,31.85,32.56,69379704,2260390756.3199997,2.52,SSI
2025-08-26,32.47,34.82,32.11,34.82,94414414,3168075661.77,6.94,SSI
2025-08-27,35.93,36.6,35.62,35.75,59697657,2147623210.5750003,2.67,SSI
2025-08-28,35.98,37.31,35.67,37.31,54968337,2010054663.2474997,4.36,SSI
2025-08-29,38.15,39.22,37.49,37.49,52505993,1999822008.3875003,0.48,SSI
2025-09-03,37.49,37.89,36.33,36.73,54169313,2010223205.43,-2.03,SSI
2025-09-04,36.95,37.84,36.55,37.58,33235681,1237364403.63,2.31,SSI
2025-09-05,37.98,38.55,35.98,35.98,51558599,1913984091.3774998,-4.26,SSI
2025-09-08,35.8,36.95,35.62,35.71,72182595,2600017071.9,-0.75,SSI
2025-09-09,36.02,37.31,34.91,37.31,52025470,1893076789.6250002,4.48,SSI
2025-09-10,38.02,38.55,37.0,37.71,43302438,1637698205.16,1.07,SSI
2025-09-11,37.13,37.84,35.35,37.71,85957224,3181061967.18,0.0,SSI
2025-09-12,38.06,38.11,36.91,37.22,34583133,1299461222.4750001,-1.3,SSI
2025-09-15,37.4,37.89,36.82,37.49,40547816,1516488318.3999999,0.73,SSI
2025-09-16,38.2,38.2,36.95,36.95,37945795,1425813247.125,-1.44,SSI
2025-09-17,36.78,37.0,35.98,36.07,37954288,1383718454.7599998,-2.38,SSI
2025-09-18,36.29,36.78,35.8,36.24,26374752,956810065.68,0.47,SSI
2025-09-19,36.42,36.64,35.84,35.84,27884110,1008986520.35,-1.1,SSI
2025-09-22,35.98,36.2,34.82,34.91,43582719,1546205913.3225,-2.59,SSI
2025-09-23,35.0,35.62,35.0,35.0,21449532,754058297.46,0.26,SSI
2025-09-24,35.09,35.75,34.24,35.75,36400576,1281573279.5200002,2.14,SSI
2025-09-25,35.98,36.12,35.53,35.53,26015893,931108810.47,-0.62,SSI
2025-09-26,35.43,35.48,34.61,34.61,38873142,1361823347.115,-2.59,SSI
2025-09-29,34.66,34.8,33.89,34.2,34435201,1184140474.3875,-1.18,SSI
2025-09-30,34.25,35.34,33.98,35.12,38252127,1326296873.4075,2.69,SSI
2025-10-01,35.39,35.71,35.02,35.16,16981130,599773511.6,0.11,SSI
2025-10-02,35.21,35.48,34.34,34.48,21173988,738495766.4699999,-1.93,SSI
2025-10-03,34.39,34.8,33.89,34.3,25075269,861210113.805,-0.52,SSI
2025-10-06,35.07,36.66,35.02,36.66,53551974,1919972147.835,6.88,SSI
2025-10-07,37.35,37.67,36.94,37.16,40573532,1512581272.96,1.36,SSI
2025-10-08,38.03,38.71,36.94,37.53,53783538,2033152195.2450001,1.0,SSI
2025-10-09,37.57,37.62,36.94,37.03,33479352,1248445036.08,-1.33,SSI
2025-10-10,37.26,37.8,36.98,37.07,29045560,1082745862.8999999,0.11,SSI
2025-10-13,36.57,37.98,36.44,37.67,42293142,1571824622.43,1.62,SSI
2025-10-14,38.58,39.44,37.35,37.35,65318592,2493863842.56,-0.85,SSI
2025-10-15,37.44,38.03,37.21,37.76,30134761,1133368361.21,1.1,SSI
2025-10-16,37.98,38.49,37.48,37.67,29782632,1128910665.96,-0.24,SSI
2025-10-17,37.8,38.21,37.07,37.16,38994147,1464620161.3199997,-1.35,SSI
2025-10-20,37.12,38.08,34.57,34.57,70627248,2548584244.0799994,-6.97,SSI
2025-10-21,34.57,35.98,33.66,35.16,81234490,2830412717.8250003,1.71,SSI
2025-10-22,35.34,35.34,33.89,35.02,32824521,1145493721.5975,-0.4,SSI
2025-10-23,35.07,35.21,34.16,34.16,24303029,842099954.85,-2.46,SSI
2025-10-24,33.89,34.07,32.52,32.79,82117726,2735957336.005,-4.01,SSI
2025-10-27,33.16,33.29,31.47,31.7,71186329,2306792991.2449994,-3.32,SSI
2025-10-28,31.61,32.79,31.61,32.66,34496457,1109664780.5475001,3.03,SSI
2025-10-29,32.75,32.97,32.43,32.43,22919550,748208709.7500001,-0.7,SSI
2025-10-30,32.47,32.66,31.7,31.74,28059380,901898621.65,-2.13,SSI
2025-10-31,31.65,32.11,31.24,31.24,26797881,845741124.36,-1.58,SSI
2025-11-03,31.24,31.47,29.6,29.6,50058055,1525644371.2625,-5.25,SSI
2025-11-04,29.51,31.65,29.24,31.65,57869584,1765745681.7999997,6.93,SSI
2025-11-05,31.7,32.34,31.65,31.79,30083711,958767869.5699999,0.44,SSI
2025-11-06,31.88,31.93,31.02,31.24,23201799,731262699.9825,-1.73,SSI
2025-11-07,31.11,31.15,29.92,30.01,36706977,1121306379.9075,-3.94,SSI
2025-11-10,30.01,31.74,29.83,30.61,33054484,1009731849.99,2.0,SSI
2025-11-11,31.06,31.84,30.7,31.74,30234068,947384520.78,3.69,SSI
2025-11-12,31.97,32.66,31.7,32.34,34991321,1125583318.2675002,1.89,SSI
2025-11-13,32.38,32.38,31.7,31.84,21331238,684199458.85,-1.55,SSI
2025-11-14,31.7,32.2,31.52,31.84,19645683,625027404.645,0.0,SSI
2025-11-17,31.88,32.29,31.74,32.25,15968861,511642306.44,1.29,SSI
2025-11-18,32.29,32.75,32.06,32.38,25631078,829677994.8599999,0.4,SSI
2025-11-19,32.25,32.29,31.29,31.56,23287948,741662923.93,-2.53,SSI
2025-11-20,31.56,31.84,31.11,31.7,21077879,665059777.1474999,0.44,SSI
2025-11-21,31.24,31.47,31.02,31.24,18457074,576645134.4449999,-1.45,SSI
2025-11-24,31.52,31.79,31.24,31.33,11842375,372679541.25,0.29,SSI
2025-11-25,31.11,31.24,29.7,29.92,53067162,1618150437.285,-4.5,SSI
2025-11-26,30.06,31.02,30.01,30.97,36055500,1100233582.5,3.51,SSI
2025-11-27,30.83,31.11,30.2,30.24,20124958,615723090.01,-2.36,SSI
2025-11-28,30.2,30.47,29.65,29.88,25495781,766148219.05,-1.19,SSI
2025-12-01,30.06,30.2,29.15,29.15,28422573,842445063.72,-2.44,SSI
2025-12-02,28.88,29.56,28.88,29.42,31360501,915256221.685,0.93,SSI
2025-12-03,29.51,29.65,29.29,29.47,22062896,650414174.0799999,0.17,SSI
2025-12-04,29.65,30.2,29.6,29.88,32042559,955909641.3674998,1.39,SSI
2025-12-05,30.01,30.06,29.33,29.38,47121669,1399277960.955,-1.67,SSI
2025-12-08,30.0,30.45,29.4,29.4,31978876,953370240.75,0.07,SSI
2025-12-09,29.35,29.4,28.4,28.75,30873662,894564356.45,-2.21,SSI
2025-12-10,29.0,29.3,28.9,29.25,12156834,353915829.825,1.74,SSI
2025-12-11,29.35,29.7,28.95,29.05,11703357,342469484.2125,-0.68,SSI
2025-12-12,29.3,29.4,28.0,28.1,21578889,619314114.3000001,-3.27,SSI
2025-12-15,28.05,28.85,28.05,28.4,18682264,529408656.09999996,1.07,SSI
2025-12-16,28.6,30.35,28.0,30.25,32125451,941275714.3000001,6.51,SSI
2025-12-17,30.0,30.1,29.6,29.65,13690018,408475912.075,-1.98,SSI
2025-12-18,29.65,30.1,29.35,29.85,16290583,484441211.9625,0.67,SSI
2025-12-19,30.0,30.95,29.85,30.8,42628200,1295897280.0,3.18,SSI
2025-12-22,30.9,31.5,30.55,31.45,29655000,922270500.0,2.11,SSI
2025-12-23,31.45,31.6,30.65,30.8,26174900,814693762.4999999,-2.07,SSI
2025-12-24,30.7,31.35,30.4,31.35,22076900,683280054.9999999,1.79,SSI
2025-12-25,31.35,31.6,30.5,30.5,16892800,523465640.0,-2.71,SSI
2025-12-26,30.25,31.25,29.75,30.75,31205200,951758600.0,0.82,SSI
2025-12-29,30.8,30.95,30.4,30.5,11999500,367934668.75,-0.81,SSI
2025-12-30,30.5,30.8,30.3,30.6,11165800,341115189.99999994,0.33,SSI
2025-12-31,30.65,30.9,30.2,30.25,13612800,415190400.0,-1.14,SSI
2026-01-05,30.4,30.4,28.8,29.15,31181700,925706718.75,-3.64,SSI
2026-01-06,29.15,29.8,28.65,29.65,24039700,704663706.25,1.72,SSI
2026-01-07,30.0,30.5,29.75,30.1,24638500,741310868.75,1.52,SSI
2026-01-08,30.2,31.3,30.2,30.55,43204100,1320425306.25,1.5,SSI
2026-01-09,30.95,31.05,30.3,30.35,29015400,889684702.5,-0.65,SSI
2026-01-12,30.45,32.45,30.45,32.45,55916600,1758577070.0000002,6.92,SSI
2026-01-13,33.55,33.9,32.65,32.75,50152400,1665686585.0,0.92,SSI
2026-01-14,32.8,33.55,32.2,33.35,58600100,1932338297.5,1.83,SSI
2026-01-15,33.3,33.8,32.35,32.65,42148600,1391957515.0,-2.1,SSI
2026-01-16,32.9,33.45,32.0,32.65,40835700,1337369175.0,0.0,SSI
2026-01-19,32.6,33.2,32.45,32.65,23355000,764292375.0,0.0,SSI
2026-01-20,33.0,33.3,32.25,32.6,27568900,903915308.75,-0.15,SSI
2026-01-21,32.25,32.5,31.4,31.7,45564500,1456355331.25,-2.76,SSI
2026-01-22,32.05,32.55,31.7,31.9,23297600,746688079.9999999,0.63,SSI
2026-01-23,32.2,32.7,31.8,31.9,26072300,838224445.0,0.0,SSI
2026-01-26,31.75,32.4,30.8,31.0,25986500,818249918.75,-2.82,SSI
2021-10-25,24.61,24.61,24.0,24.04,28527000,693634004.9999999,,TCB
2021-10-26,23.81,24.09,23.6,24.09,20157800,481721025.5,0.21,TCB
2021-10-27,24.19,24.47,24.04,24.33,16750100,406315550.74999994,1.0,TCB
2021-10-28,24.56,24.61,24.33,24.47,13859600,339456253.0,0.58,TCB
2021-10-29,24.52,24.56,24.23,24.38,12744400,311250109.0,-0.37,TCB
2021-11-01,24.42,24.8,24.33,24.38,25398000,621806535.0,0.0,TCB
2021-11-02,24.47,24.47,24.33,24.38,15468300,377619873.74999994,0.0,TCB
2021-11-03,24.71,25.6,24.56,25.37,39738000,995834280.0000001,4.06,TCB
2021-11-04,25.37,25.6,24.94,25.18,18683600,472181281.0,-0.75,TCB
2021-11-05,25.27,25.27,24.89,25.04,13453700,337923309.75,-0.56,TCB
2021-11-08,24.94,25.18,24.71,24.85,21189500,528042340.00000006,-0.76,TCB
2021-11-09,25.04,25.18,24.71,24.71,21533900,536409449.00000006,-0.56,TCB
2021-11-10,24.85,24.89,24.38,24.42,19484600,480003121.00000006,-1.17,TCB
2021-11-11,24.42,24.75,23.95,24.33,21838500,532040456.25,-0.37,TCB
2021-11-12,24.28,24.89,24.14,24.8,12719800,311984894.5,1.93,TCB
2021-11-15,24.94,25.04,24.52,24.56,11079700,274388770.5,-0.97,TCB
2021-11-16,24.56,24.99,24.38,24.56,12519700,308266313.25,0.0,TCB
2021-11-17,24.56,24.75,24.42,24.66,12113200,297954437.0,0.41,TCB
2021-11-18,24.56,24.66,24.28,24.33,12833900,313885109.25,-1.34,TCB
2021-11-19,24.47,25.23,24.19,24.71,29907300,737214945.0,1.56,TCB
2021-11-22,24.71,25.89,24.71,25.08,23613400,592637306.5,1.5,TCB
2021-11-23,25.23,25.27,24.75,24.85,10596400,265174909.99999997,-0.92,TCB
2021-11-24,24.85,26.31,24.71,26.22,52375300,1336748594.25,5.51,TCB
2021-11-25,26.45,26.45,25.84,25.93,17981000,470517817.49999994,-1.11,TCB
2021-11-26,26.03,26.22,25.46,25.51,21915600,565532058.0000001,-1.62,TCB
2021-11-29,25.04,25.23,24.61,24.71,28236300,703013279.25,-3.14,TCB
2021-11-30,25.08,25.08,24.33,24.47,24494700,605998878.0,-0.97,TCB
2021-12-01,24.38,24.75,24.33,24.75,11339500,278413073.75,1.14,TCB
2021-12-02,24.75,24.85,24.42,24.42,8970600,220766466.00000003,-1.33,TCB
2021-12-03,24.56,24.66,23.71,23.71,15571600,376209856.00000006,-2.91,TCB
2021-12-06,23.76,24.09,22.98,23.15,22907100,538202314.5,-2.36,TCB
2021-12-07,23.43,23.76,23.31,23.62,8982100,211348813.0,2.03,TCB
2021-12-08,23.71,24.0,23.57,23.62,7649900,181493877.5,0.0,TCB
2021-12-09,23.62,23.81,23.55,23.81,5203500,123309941.25000001,0.8,TCB
2021-12-10,23.86,24.04,23.67,23.71,7507300,178823886.0,-0.42,TCB
2021-12-13,23.76,23.81,23.6,23.62,7440600,176323618.5,-0.38,TCB
2021-12-14,23.62,24.0,23.55,23.67,7138200,169246722.0,0.21,TCB
2021-12-15,23.76,24.0,23.6,23.71,6818200,162051568.50000003,0.17,TCB
2021-12-16,23.86,23.86,23.55,23.55,6325600,149948348.0,-0.67,TCB
2021-12-17,23.62,23.67,23.52,23.55,7903900,186453001.0,0.0,TCB
2021-12-20,23.55,23.62,23.31,23.38,7689900,180443503.5,-0.72,TCB
2021-12-21,23.38,23.48,23.24,23.27,7255100,169352171.74999997,-0.47,TCB
2021-12-22,23.29,23.38,22.82,23.1,12625100,292239502.25,-0.73,TCB
2021-12-23,23.08,23.08,22.34,22.37,13503100,306756674.25,-3.16,TCB
2021-12-24,22.41,23.22,22.41,23.1,6139300,139883950.49999997,3.26,TCB
2021-12-27,23.34,23.34,22.91,23.08,4727500,109524356.25,-0.09,TCB
2021-12-28,23.27,23.31,23.01,23.22,7473500,173403883.75,0.61,TCB
2021-12-29,23.22,23.45,23.15,23.19,6141700,142809879.25,-0.13,TCB
2021-12-30,23.24,23.5,23.15,23.29,5321600,123966671.99999997,0.43,TCB
2021-12-31,23.38,23.86,23.36,23.62,9547100,224881940.5,1.42,TCB
2022-01-04,23.86,24.19,23.76,24.04,11334600,271605352.5,1.78,TCB
2022-01-05,24.04,24.19,23.76,23.86,9569600,229311540.00000003,-0.75,TCB
2022-01-06,23.71,23.81,23.43,23.57,10716700,253235620.99999994,-1.22,TCB
2022-01-07,23.57,23.67,23.34,23.36,7832200,183939217.0,-0.89,TCB
2022-01-10,23.38,23.43,22.98,22.98,8771400,203430694.50000003,-1.63,TCB
2022-01-11,23.1,23.19,22.86,22.89,7296500,167892465.0,-0.39,TCB
2022-01-12,22.89,23.81,22.86,23.81,12044200,281141738.5,4.02,TCB
2022-01-13,24.04,24.47,23.71,23.86,14417100,346298742.0,0.21,TCB
2022-01-14,23.62,23.81,23.38,23.5,5187100,122298850.25,-1.51,TCB
2022-01-17,23.48,23.86,22.96,22.96,10990600,256245839.00000006,-2.3,TCB
2022-01-18,22.96,23.36,22.91,23.03,7885200,181872138.0,0.3,TCB
2022-01-19,23.15,23.34,23.05,23.08,4221900,97758094.49999999,0.22,TCB
2022-01-20,22.98,23.34,22.96,23.08,6430300,148475627.0,0.0,TCB
2022-01-21,23.15,24.0,23.1,23.52,10321600,241964108.0,1.91,TCB
2022-01-24,23.6,24.28,23.52,23.76,16269200,387044268.00000006,1.02,TCB
2022-01-25,24.19,24.61,24.09,24.52,14466300,352290570.75,3.2,TCB
2022-01-26,24.75,25.18,24.56,24.75,15042300,373199463.0,0.94,TCB
2022-01-27,24.56,24.89,24.33,24.52,8044000,197681300.0,-0.93,TCB
2022-01-28,24.52,25.04,24.38,24.94,10292900,254440488.0,1.71,TCB
2022-02-07,25.37,25.41,24.94,24.94,9809900,246866133.5,0.0,TCB
2022-02-08,24.94,25.65,24.94,25.41,16481000,415898035.0,1.88,TCB
2022-02-09,25.51,25.93,25.32,25.32,17391000,443818319.99999994,-0.35,TCB
2022-02-10,25.32,25.6,25.08,25.32,11224900,284326717.0,0.0,TCB
2022-02-11,25.27,25.41,25.04,25.37,7847800,198333525.5,0.2,TCB
2022-02-14,25.13,25.13,24.33,24.33,18771500,464219195.0,-4.1,TCB
2022-02-15,24.38,24.61,24.23,24.47,8584300,209650066.75,0.58,TCB
2022-02-16,24.66,24.66,24.33,24.38,6174400,151319108.0,-0.37,TCB
2022-02-17,24.38,24.8,24.38,24.66,7301000,179276055.0,1.15,TCB
2022-02-18,24.42,24.56,24.33,24.38,6543700,159813513.25,-1.14,TCB
2022-02-21,24.38,24.42,24.0,24.33,8654200,210145611.5,-0.21,TCB
2022-02-22,24.09,24.42,23.9,24.28,10561000,255285772.5,-0.21,TCB
2022-02-23,24.42,24.66,24.28,24.42,6188300,151272993.5,0.58,TCB
2022-02-24,24.33,24.52,23.52,23.86,15534300,373716422.24999994,-2.29,TCB
2022-02-25,24.09,24.23,23.86,23.95,6665900,160198241.75000003,0.38,TCB
2022-02-28,23.86,24.04,23.71,23.81,7106100,169516015.5,-0.58,TCB
2022-03-01,23.95,23.95,23.67,23.76,6945900,165538161.75,-0.21,TCB
2022-03-02,23.67,23.67,23.24,23.24,17893700,419696733.49999994,-2.19,TCB
2022-03-03,23.38,23.57,23.22,23.45,7391900,173007419.5,0.9,TCB
2022-03-04,23.5,23.81,23.38,23.6,7022700,165542595.75,0.64,TCB
2022-03-07,23.38,23.43,23.19,23.27,8122400,189394062.0,-1.4,TCB
2022-03-08,23.15,23.38,23.05,23.15,8766400,203227067.99999997,-0.52,TCB
2022-03-09,23.15,23.31,23.1,23.19,6957800,161333987.5,0.17,TCB
2022-03-10,23.52,23.52,23.27,23.27,4387100,102636204.5,0.34,TCB
2022-03-11,23.24,23.24,23.01,23.1,6422600,148667133.5,-0.73,TCB
2022-03-14,23.05,23.1,22.82,22.91,5161200,118552764.0,-0.82,TCB
2022-03-15,22.96,23.15,22.91,22.96,3829700,88063951.49999999,0.22,TCB
2022-03-16,23.05,23.36,23.05,23.17,4542000,105181365.0,0.91,TCB
2022-03-17,23.36,23.38,23.15,23.15,3249200,75576392.0,-0.09,TCB
2022-03-18,23.22,23.34,23.19,23.24,2909700,67643250.75,0.39,TCB
2022-03-21,23.27,23.41,23.19,23.36,3921900,91409684.25,0.52,TCB
2022-03-22,23.41,23.76,23.38,23.57,5953800,140092914.0,0.9,TCB
2022-03-23,23.57,23.71,23.43,23.43,3409900,80251996.50000001,-0.59,TCB
2022-03-24,23.43,23.52,23.29,23.29,3214000,75151355.0,-0.6,TCB
2022-03-25,23.34,23.36,23.22,23.27,3175400,73978881.5,-0.09,TCB
2022-03-28,23.22,23.22,22.84,23.05,6597500,152286793.75,-0.95,TCB
2022-03-29,23.1,23.22,22.98,23.1,4272400,98692440.0,0.22,TCB
2022-03-30,23.1,23.57,23.1,23.22,5598900,130160427.75000001,0.52,TCB
2022-03-31,23.38,23.48,23.29,23.41,5248700,122767093.0,0.82,TCB
2022-04-01,23.41,23.81,23.34,23.76,9575500,225790290.00000003,1.5,TCB
2022-04-04,23.81,23.9,23.45,23.45,9775600,231217379.0,-1.3,TCB
2022-04-05,23.34,23.38,23.17,23.17,5803000,135006795.0,-1.19,TCB
2022-04-06,23.1,23.57,23.01,23.57,9012200,210096912.5,1.73,TCB
2022-04-07,23.57,23.76,23.29,23.29,5971000,140184152.5,-1.19,TCB
2022-04-08,23.34,23.34,23.05,23.08,7030100,163115895.25,-0.9,TCB
2022-04-12,23.01,23.1,22.63,22.67,8278800,189191277.0,-1.78,TCB
2022-04-13,22.86,22.89,22.63,22.67,6722300,153016353.75,0.0,TCB
2022-04-14,22.7,22.84,22.27,22.34,8324100,187604403.75,-1.46,TCB
2022-04-15,22.34,22.34,21.54,21.54,18618800,408496471.99999994,-3.58,TCB
2022-04-18,21.73,21.85,21.16,21.19,11505300,247162607.24999997,-1.62,TCB
2022-04-19,21.26,21.47,20.55,20.64,7232900,151746242.0,-2.6,TCB
2022-04-20,20.64,20.88,20.34,20.34,7909800,162546390.0,-1.45,TCB
2022-04-21,20.31,20.79,20.27,20.6,10019500,205324603.75,1.28,TCB
2022-04-22,20.79,21.14,20.57,20.83,6684800,139261096.0,1.12,TCB
2022-04-25,20.88,20.93,19.39,19.39,12317000,248156757.5,-6.91,TCB
2022-04-26,19.18,19.84,18.35,19.6,11120700,213990069.75,1.08,TCB
2022-04-27,19.6,19.93,19.32,19.65,6154800,120787950.0,0.26,TCB
2022-04-28,19.68,20.22,19.68,19.98,4729300,94065777.0,1.68,TCB
2022-04-29,19.98,20.79,19.93,20.79,9795500,199558823.75,4.05,TCB
2022-05-04,20.55,20.62,19.84,19.84,6384600,129048727.50000001,-4.57,TCB
2022-05-05,20.24,20.24,19.56,20.12,4804200,96276168.0,1.41,TCB
2022-05-06,19.7,19.98,19.6,19.6,4889500,96420940.0,-2.58,TCB
2022-05-09,19.46,19.56,18.23,18.23,12361700,233265279.0,-6.99,TCB
2022-05-10,17.69,18.35,17.69,18.28,10236300,184278990.75,0.27,TCB
2022-05-11,18.42,18.64,18.16,18.42,4071500,74956315.0,0.77,TCB
2022-05-12,18.42,18.42,17.15,17.15,7306300,129942545.5,-6.89,TCB
2022-05-13,17.15,17.38,15.97,15.97,15203300,252640837.75,-6.88,TCB
2022-05-16,16.58,16.91,15.4,15.4,11689600,187881095.99999997,-3.57,TCB
2022-05-17,15.4,16.46,15.38,16.46,9447600,150453030.0,6.88,TCB
2022-05-18,16.86,17.43,16.7,17.03,8689300,147761546.5,3.46,TCB
2022-05-19,16.72,17.19,16.63,16.91,5692200,95984722.49999999,-0.7,TCB
2022-05-20,16.91,17.22,16.7,16.86,5443200,92112552.0,-0.3,TCB
2022-05-23,16.91,17.1,16.46,16.46,5290600,88524964.50000001,-2.37,TCB
2022-05-24,16.44,16.65,16.25,16.65,4270100,70445974.75000001,1.15,TCB
2022-05-25,16.94,17.31,16.77,17.24,6709700,114501030.49999999,3.54,TCB
2022-05-26,17.34,17.6,17.27,17.34,4687800,81509122.5,0.58,TCB
2022-05-27,17.43,17.69,17.41,17.69,5777300,101420501.5,2.02,TCB
2022-05-30,17.95,17.95,17.69,17.83,4224300,75424876.5,0.79,TCB
2022-05-31,17.69,17.76,17.55,17.55,5119800,90300472.5,-1.57,TCB
2022-06-01,17.48,17.81,17.31,17.41,3829000,67017072.49999999,-0.8,TCB
2022-06-02,17.43,17.48,17.01,17.19,3533700,61053501.75,-1.26,TCB
2022-06-03,17.17,17.41,17.03,17.22,3040200,52314241.5,0.17,TCB
2022-06-06,17.22,17.38,17.01,17.03,3845100,65981916.0,-1.1,TCB
2022-06-07,17.01,17.1,16.53,17.1,4640800,78591948.00000001,0.41,TCB
2022-06-08,17.15,17.69,17.08,17.6,6456800,112219184.00000001,2.92,TCB
2022-06-09,17.6,17.74,17.5,17.67,5776000,101816440.0,0.4,TCB
2022-06-10,17.48,18.38,17.45,17.93,8194200,145938702.00000003,1.47,TCB
2022-06-13,17.48,17.6,16.98,17.01,6673500,115234661.25000001,-5.13,TCB
2022-06-14,16.68,17.15,16.63,16.89,3740800,62985719.99999999,-0.71,TCB
2022-06-15,16.86,17.08,16.56,16.86,5449100,91762844.0,-0.18,TCB
2022-06-16,16.96,17.24,16.82,17.03,5916100,100647651.25000001,1.01,TCB
2022-06-17,16.56,16.72,15.99,16.3,4994900,81878898.25000001,-4.29,TCB
2022-06-20,16.3,16.63,15.59,15.59,4004000,64174110.0,-4.36,TCB
2022-06-21,15.64,15.97,15.49,15.59,4900200,76798384.5,0.0,TCB
2022-06-22,15.94,16.68,15.8,16.44,6208200,100665963.0,5.45,TCB
2022-06-23,16.44,17.19,16.32,16.98,4708100,78778283.25000001,3.28,TCB
2022-06-24,16.98,17.05,16.77,16.77,2969100,50155521.74999999,-1.24,TCB
2022-06-27,16.79,16.98,16.77,16.79,4282300,72081814.74999999,0.12,TCB
2022-06-28,16.77,17.45,16.7,17.34,5342500,91169762.5,3.28,TCB
2022-06-29,17.1,17.55,17.1,17.36,3048300,52667003.25000001,0.12,TCB
2022-06-30,17.27,17.53,16.79,16.79,3566500,60969317.49999999,-3.28,TCB
2022-07-01,16.82,17.12,16.46,17.01,3473300,58533788.25,1.31,TCB
2022-07-04,17.12,17.34,17.03,17.17,3148000,54035420.0,0.94,TCB
2022-07-05,17.29,18.07,17.17,17.83,10888900,191535751.0,3.84,TCB
2022-07-06,17.71,18.14,17.57,17.76,6055300,107754063.50000001,-0.39,TCB
2022-07-07,17.69,17.95,17.48,17.86,3567400,63303513.0,0.56,TCB
2022-07-08,17.93,17.95,17.64,17.74,4058400,72300395.99999999,-0.67,TCB
2022-07-11,17.5,17.62,16.77,16.82,8452700,145196254.25000003,-5.19,TCB
2022-07-12,16.91,17.05,16.84,17.05,3916500,66433631.24999999,1.37,TCB
2022-07-13,17.08,17.38,17.01,17.05,3156800,54075984.0,0.0,TCB
2022-07-14,16.96,17.15,16.94,16.98,2902000,49355765.0,-0.41,TCB
2022-07-15,17.05,17.27,17.05,17.05,4094300,70033001.5,0.41,TCB
2022-07-18,17.15,17.41,17.05,17.15,2990600,51408413.99999999,0.59,TCB
2022-07-19,17.12,17.15,16.89,17.05,2566900,43772062.24999999,-0.58,TCB
2022-07-20,17.24,17.29,17.1,17.15,4923800,84664741.0,0.59,TCB
2022-07-21,17.29,17.43,17.15,17.41,5488700,95064284.0,1.52,TCB
2022-07-22,17.62,17.9,17.5,17.53,4424700,78040646.25,0.69,TCB
2022-07-25,17.41,17.53,17.36,17.38,2340300,40768025.99999999,-0.86,TCB
2022-07-26,17.38,17.5,17.27,17.29,2794900,48519464.0,-0.52,TCB
2022-07-27,17.19,17.29,17.19,17.29,1654100,28516684.000000004,0.0,TCB
2022-07-28,17.43,17.71,17.38,17.62,5604300,98271400.5,1.91,TCB
2022-07-29,17.71,17.9,17.55,17.9,5486300,97464119.5,1.59,TCB
2022-08-01,17.88,18.33,17.76,18.23,6875400,124100970.0,1.84,TCB
2022-08-02,18.14,18.23,17.97,18.09,4609900,83473764.25000001,-0.77,TCB
2022-08-03,18.09,18.14,17.88,18.02,4944700,89165302.75,-0.39,TCB
2022-08-04,18.07,18.35,18.05,18.14,4630800,84060597.0,0.67,TCB
2022-08-05,18.14,18.33,18.09,18.14,3914900,71153307.5,0.0,TCB
2022-08-08,18.19,18.73,18.19,18.52,7998700,147236070.25,2.09,TCB
2022-08-09,18.61,18.73,18.42,18.49,4306400,79937550.0,-0.16,TCB
2022-08-10,18.35,18.45,18.28,18.33,3001500,55085028.75,-0.87,TCB
2022-08-11,18.47,18.56,18.12,18.19,4920200,90211867.0,-0.76,TCB
2022-08-12,18.19,18.33,18.07,18.33,2817400,51361201.99999999,0.77,TCB
2022-08-15,18.42,18.59,18.35,18.47,4366600,80596519.50000001,0.76,TCB
2022-08-16,18.45,18.52,18.4,18.42,3042300,56122829.24999999,-0.27,TCB
2022-08-17,18.45,18.59,18.42,18.56,4459300,82519346.5,0.76,TCB
2022-08-18,18.47,18.66,18.4,18.47,5337200,98738200.0,-0.48,TCB
2022-08-19,18.45,18.52,18.4,18.42,2566900,47352887.74999999,-0.27,TCB
2022-08-22,18.35,18.47,18.21,18.28,3086100,56560497.75,-0.76,TCB
2022-08-23,18.26,18.33,18.12,18.33,3339900,60986574.00000001,0.27,TCB
2022-08-24,18.33,18.78,18.33,18.54,3993200,73854233.99999999,1.15,TCB
2022-08-25,18.56,18.75,18.56,18.68,3706900,69087348.75000001,0.76,TCB
2022-08-26,18.71,18.87,18.66,18.66,4353000,81509924.99999999,-0.11,TCB
2022-08-29,18.33,18.47,18.19,18.31,4474600,81997045.0,-1.88,TCB
2022-08-30,18.33,18.49,18.31,18.31,3807500,69905700.0,0.0,TCB
2022-08-31,18.31,18.49,18.26,18.4,2265500,41605907.50000001,0.49,TCB
2022-09-05,18.35,18.38,18.21,18.23,2788600,51010465.5,-0.92,TCB
2022-09-06,18.21,18.42,18.21,18.26,2340700,42776292.50000001,0.16,TCB
2022-09-07,18.26,18.28,17.74,17.74,4269000,76863345.0,-2.85,TCB
2022-09-08,17.83,17.9,17.64,17.67,2473200,43924031.99999999,-0.39,TCB
2022-09-09,17.81,17.81,17.48,17.79,2951100,52300869.74999999,0.68,TCB
2022-09-12,17.79,17.86,17.69,17.71,1293998,22984639.475000005,-0.45,TCB
2022-09-13,17.67,17.76,17.62,17.62,1689037,29841061.197500005,-0.51,TCB
2022-09-14,17.24,17.48,17.24,17.38,2795500,48459992.49999999,-1.36,TCB
2022-09-15,17.48,17.5,17.29,17.29,1612928,28048817.92,-0.52,TCB
2022-09-16,17.19,17.31,17.01,17.01,2189020,37497912.60000001,-1.62,TCB
2022-09-19,17.01,17.01,16.46,16.56,3779318,63341369.68000001,-2.65,TCB
2022-09-20,16.79,16.79,16.49,16.56,1990430,33155587.724999998,0.0,TCB
2022-09-21,16.53,16.58,16.3,16.3,2074375,34076795.3125,-1.57,TCB
2022-09-22,16.2,16.37,16.11,16.32,2923385,47505006.25,0.12,TCB
2022-09-23,16.27,16.34,16.08,16.16,2266279,36742048.287499994,-0.98,TCB
2022-09-26,15.99,15.99,15.57,15.71,5218799,82535306.185,-2.78,TCB
2022-09-27,15.85,16.01,15.68,15.83,2336897,37022290.7225,0.76,TCB
2022-09-28,15.75,15.92,15.68,15.71,2070626,32643418.89,-0.76,TCB
2022-09-29,15.92,15.92,15.59,15.59,2640937,41607962.434999995,-0.76,TCB
2022-09-30,15.59,15.68,15.21,15.35,5241159,81015215.2425,-1.54,TCB
2022-10-03,15.35,15.4,14.29,14.29,6078214,90155109.155,-6.91,TCB
2022-10-04,14.55,14.64,14.17,14.31,5968534,86051338.94500001,0.14,TCB
2022-10-05,14.64,14.67,14.41,14.41,3987890,57954011.425,0.7,TCB
2022-10-06,14.41,14.55,13.84,13.84,5576309,78960535.44,-3.96,TCB
2022-10-07,13.65,13.65,12.87,12.87,14353686,190329876.35999998,-7.01,TCB
2022-10-10,12.19,12.73,11.98,12.19,18278239,224319688.12750003,-5.28,TCB
2022-10-11,12.19,12.19,11.34,11.34,21192923,249334739.095,-6.97,TCB
2022-10-12,11.34,12.0,11.12,11.72,9607074,110913669.33,3.35,TCB
2022-10-13,11.72,11.95,11.38,11.95,9388012,110309141.0,1.96,TCB
2022-10-14,12.52,12.52,12.05,12.14,6335997,77980283.0775,1.59,TCB
2022-10-17,12.05,12.05,11.5,11.86,7762786,92105455.89,-2.31,TCB
2022-10-18,12.09,12.23,11.88,11.95,5031198,60563045.925000004,0.76,TCB
2022-10-19,11.95,12.05,11.62,11.9,4573133,54328820.04,-0.42,TCB
2022-10-20,11.86,11.86,11.6,11.62,5211003,61151120.205,-2.35,TCB
2022-10-21,11.74,11.74,10.82,10.82,9636932,108704592.96,-6.88,TCB
2022-10-24,10.89,11.03,10.06,10.06,11803332,124053019.32000002,-7.02,TCB
2022-10-25,10.06,10.61,9.45,10.06,9596304,96394873.67999999,0.0,TCB
2022-10-26,10.25,10.3,9.94,10.11,3154614,32019332.1,0.5,TCB
2022-10-27,10.16,10.79,10.16,10.79,5224376,54725338.6,6.73,TCB
2022-10-28,11.15,11.53,11.1,11.53,12486279,141438325.3725,6.86,TCB
2022-10-31,11.62,11.72,11.1,11.62,7287089,83910829.835,0.78,TCB
2022-11-01,11.81,12.28,11.81,12.12,8604891,103301716.455,4.3,TCB
2022-11-02,12.14,12.19,11.83,11.9,5443799,65407244.98499999,-1.82,TCB
2022-11-03,11.64,12.21,11.64,12.21,6664096,79469344.80000001,2.61,TCB
2022-11-04,11.81,12.05,11.36,12.05,12628815,149241021.2625,-1.31,TCB
2022-11-07,12.02,12.19,11.22,11.22,6327819,73798189.08749999,-6.89,TCB
2022-11-08,11.22,11.76,10.86,11.41,5355201,60580711.3125,1.69,TCB
2022-11-09,11.57,11.86,11.43,11.5,3646436,42262193.24,0.79,TCB
2022-11-10,11.34,11.38,10.7,10.75,7582667,83731600.3475,-6.52,TCB
2022-11-11,11.1,11.31,10.77,10.77,5480773,60219993.337500006,0.19,TCB
2022-11-14,10.49,10.58,10.06,10.49,5830557,60666945.58500001,-2.6,TCB
2022-11-15,10.42,10.42,9.75,9.78,10945570,110468165.225,-6.77,TCB
2022-11-16,9.12,10.44,9.12,10.44,18064365,176669489.7,6.75,TCB
2022-11-17,10.72,10.89,10.49,10.84,5978687,64181204.945,3.83,TCB
2022-11-18,10.79,11.03,10.3,10.72,6392039,68458737.69000001,-1.11,TCB
2022-11-21,10.7,10.91,10.51,10.51,4509809,48063289.4175,-1.96,TCB
2022-11-22,10.42,10.89,10.32,10.32,7550322,79184001.97500001,-1.81,TCB
2022-11-23,10.39,10.58,10.25,10.39,3773424,39253043.16,0.68,TCB
2022-11-24,10.39,10.49,10.16,10.46,3472711,36029376.625,0.67,TCB
2022-11-25,10.56,10.86,10.49,10.86,5209259,55700001.8575,3.82,TCB
2022-11-28,11.01,11.62,10.98,11.62,9061731,102465523.2825,7.0,TCB
2022-11-29,11.79,12.09,11.5,11.9,7878874,93128290.67999999,2.41,TCB
2022-11-30,11.9,12.23,11.79,12.23,8862365,106680718.68750001,2.77,TCB
2022-12-01,12.4,13.09,12.4,12.94,16535529,210125234.76749998,5.81,TCB
2022-12-02,12.75,13.7,12.68,13.6,9003657,118690708.40249999,5.1,TCB
2022-12-05,13.94,14.08,13.6,13.7,8447624,116830639.91999999,0.74,TCB
2022-12-06,13.6,13.7,12.75,12.78,14492964,191415822.03,-6.72,TCB
2022-12-07,12.75,12.83,12.26,12.47,7115853,89499641.10749999,-2.43,TCB
2022-12-08,12.66,13.32,12.52,13.32,10146335,131445769.925,6.82,TCB
2022-12-09,13.44,13.46,13.09,13.35,4408627,58789041.044999994,0.23,TCB
2022-12-12,13.35,13.49,12.85,12.85,6191157,81320847.195,-3.75,TCB
2022-12-13,12.85,13.6,12.75,13.6,7317733,96594075.60000001,5.84,TCB
2022-12-14,13.94,14.03,13.6,13.6,8001168,110356109.64,0.0,TCB
2022-12-15,13.6,13.96,13.51,13.94,7682642,105655534.10499999,2.5,TCB
2022-12-16,13.7,13.84,13.51,13.77,6470231,88674515.85499999,-1.22,TCB
2022-12-19,13.77,14.48,13.72,13.82,9320936,130003754.86,0.36,TCB
2022-12-20,13.7,13.82,12.87,13.09,11753179,157140003.23000002,-5.28,TCB
2022-12-21,13.25,13.32,12.42,13.09,6561737,85433815.74,0.0,TCB
2022-12-22,13.11,13.42,12.87,13.09,3605685,47315601.412499994,0.0,TCB
2022-12-23,13.09,13.18,12.73,13.04,2879544,37462867.44,-0.38,TCB
2022-12-26,12.87,12.94,12.14,12.14,7545177,94484478.9825,-6.9,TCB
2022-12-27,12.09,12.42,12.0,12.42,4427020,54153522.15,2.31,TCB
2022-12-28,12.33,12.49,12.16,12.35,3299598,40692292.335,-0.56,TCB
2022-12-29,12.33,12.42,12.16,12.26,2935675,36086784.93749999,-0.73,TCB
2022-12-30,12.26,12.33,12.21,12.21,2182511,26741216.0275,-0.41,TCB
2023-01-03,12.16,12.97,12.16,12.97,3787630,47591570.95,6.22,TCB
2023-01-04,12.97,13.13,12.87,12.9,3186578,41321950.214999996,-0.54,TCB
2023-01-05,12.9,13.13,12.83,13.06,2717668,35275330.64,1.24,TCB
2023-01-06,12.97,13.42,12.9,13.09,4805646,62929934.37,0.23,TCB
2023-01-09,13.13,13.2,13.04,13.11,2388393,31335716.159999996,0.15,TCB
2023-01-10,13.11,13.23,12.9,12.97,2614094,34120461.935,-1.07,TCB
2023-01-11,12.97,13.23,12.9,13.06,3137320,40910652.800000004,0.69,TCB
2023-01-12,13.06,13.2,13.04,13.16,2124636,27864601.139999997,0.77,TCB
2023-01-13,13.18,13.37,13.13,13.13,2810702,37108293.155,-0.23,TCB
2023-01-16,13.16,13.27,13.06,13.27,2493611,32890729.090000004,1.07,TCB
2023-01-17,13.42,13.84,13.39,13.7,6180297,83974785.4875,3.24,TCB
2023-01-18,13.75,13.77,13.65,13.75,3241975,44512316.75,0.36,TCB
2023-01-19,13.63,13.84,13.63,13.75,4743287,65042322.987500004,0.0,TCB
2023-01-27,13.86,14.03,13.7,13.72,5540997,76618136.0175,-0.22,TCB
2023-01-30,13.72,13.72,13.49,13.56,5918055,80618704.2375,-1.17,TCB
2023-01-31,13.53,13.89,13.25,13.89,6149430,83878225.2,2.43,TCB
2023-02-01,13.94,13.94,13.23,13.32,5946569,80917937.6675,-4.1,TCB
2023-02-02,13.32,13.42,13.04,13.23,3795867,50304727.417500004,-0.68,TCB
2023-02-03,13.27,13.32,12.8,12.8,6449574,84150816.765,-3.25,TCB
2023-02-06,12.8,13.23,12.78,13.2,3183964,41399491.910000004,3.12,TCB
2023-02-07,13.2,13.25,12.94,12.94,3290162,43043544.365,-1.97,TCB
2023-02-08,12.99,13.2,12.94,13.16,2709523,35420239.4175,1.7,TCB
2023-02-09,13.09,13.16,12.9,12.9,2757691,35884454.137499996,-1.98,TCB
2023-02-10,12.92,12.99,12.71,12.73,2627628,33732174.45,-1.32,TCB
2023-02-13,12.68,12.71,12.45,12.57,2898242,36525094.805,-1.26,TCB
2023-02-14,12.52,12.94,12.52,12.68,2950560,37368842.400000006,0.88,TCB
2023-02-15,12.68,13.04,12.57,12.94,2633863,33733200.372499995,2.05,TCB
2023-02-16,13.04,13.18,12.85,13.18,2248327,29368771.4375,1.85,TCB
2023-02-17,13.11,13.13,12.99,13.13,1784647,23361029.230000004,-0.38,TCB
2023-02-20,13.11,13.51,13.09,13.51,2744240,36512113.199999996,2.89,TCB
2023-02-21,13.51,13.68,13.39,13.42,2591781,34989043.5,-0.67,TCB
2023-02-22,13.25,13.3,12.99,12.99,2373872,31174874.04,-3.2,TCB
2023-02-23,12.99,13.2,12.75,13.2,3597923,46898926.305,1.62,TCB
2023-02-24,13.2,13.2,12.83,12.87,1973343,25702792.574999996,-2.5,TCB
2023-02-27,12.85,12.85,12.57,12.75,2377696,30327512.479999997,-0.93,TCB
2023-02-28,12.75,12.85,12.52,12.52,2105214,26652009.240000002,-1.8,TCB
2023-03-01,12.38,12.92,12.31,12.9,2204708,27839950.27,3.04,TCB
2023-03-02,13.01,13.04,12.75,12.85,1550415,20019733.6875,-0.39,TCB
2023-03-03,12.85,12.92,12.54,12.66,1876687,23913684.0975,-1.48,TCB
2023-03-06,12.75,12.97,12.61,12.85,2569900,32881870.5,1.5,TCB
2023-03-07,12.85,12.99,12.78,12.8,2340737,30090174.135,-0.39,TCB
2023-03-08,12.71,12.94,12.66,12.9,1945590,24908415.975,0.78,TCB
2023-03-09,12.99,13.16,12.85,13.13,3286991,42837710.2075,1.78,TCB
2023-03-10,12.99,13.04,12.75,12.83,2130732,27491769.63,-2.28,TCB
2023-03-13,12.54,12.73,12.54,12.64,3115026,39288265.425000004,-1.48,TCB
2023-03-14,12.59,12.64,12.42,12.42,2471323,30934785.6525,-1.74,TCB
2023-03-15,12.66,12.94,12.66,12.85,2362248,30183623.820000004,3.46,TCB
2023-03-16,12.71,12.73,12.45,12.64,2663133,33642027.6225,-1.63,TCB
2023-03-17,12.66,12.8,12.57,12.59,1200567,15193175.385000002,-0.4,TCB
2023-03-20,12.52,12.57,12.4,12.4,2287264,28527900.240000002,-1.51,TCB
2023-03-21,12.52,12.57,12.33,12.45,1998513,24916460.8275,0.4,TCB
2023-03-22,12.49,12.57,12.38,12.38,2472073,30789669.215000004,-0.56,TCB
2023-03-23,12.38,12.45,12.21,12.38,2369382,29273714.61,0.0,TCB
2023-03-24,12.47,12.61,12.42,12.49,1956017,24445322.4575,0.89,TCB
2023-03-27,12.49,12.61,12.45,12.52,1537765,19248973.387499996,0.24,TCB
2023-03-28,12.61,13.09,12.61,13.01,7665446,98347672.18,3.91,TCB
2023-03-29,13.01,13.37,12.99,13.23,5721469,75237317.35,1.69,TCB
2023-03-30,13.39,13.46,13.09,13.09,4899644,64957030.33,-1.06,TCB
2023-03-31,13.13,13.42,13.13,13.39,7221142,95806501.485,2.29,TCB
2023-04-03,13.7,13.86,13.56,13.84,12425983,170733006.42,3.36,TCB
2023-04-04,13.84,13.94,13.72,13.94,7304774,101244167.64,0.72,TCB
2023-04-05,13.89,13.98,13.79,13.94,4330672,60196340.8,0.0,TCB
2023-04-06,13.86,14.27,13.86,13.98,7829889,109559721.8325,0.29,TCB
2023-04-07,14.01,14.03,13.89,13.96,4095698,57227140.305,-0.14,TCB
2023-04-10,14.01,14.55,13.98,14.27,5661649,80409569.9225,2.22,TCB
2023-04-11,14.27,14.36,13.98,14.36,5210501,74210560.49249999,0.63,TCB
2023-04-12,14.36,14.62,14.22,14.5,4506702,65009176.349999994,0.97,TCB
2023-04-13,14.46,14.62,14.27,14.27,3215262,46315849.10999999,-1.59,TCB
2023-04-14,14.27,14.36,13.65,13.65,9437403,131958487.4475,-4.34,TCB
2023-04-17,13.7,13.91,13.58,13.91,3014955,41531005.12499999,1.9,TCB
2023-04-18,13.89,13.89,13.65,13.77,2554618,35253728.4,-1.01,TCB
2023-04-19,13.79,13.89,13.7,13.7,2612668,35976438.36,-0.51,TCB
2023-04-20,13.65,13.7,13.49,13.63,2314483,31517472.252500005,-0.51,TCB
2023-04-21,13.7,13.7,13.56,13.56,2355180,32101103.400000002,-0.51,TCB
2023-04-24,13.56,14.05,13.53,13.94,3483416,47966638.32,2.8,TCB
2023-04-25,14.01,14.1,13.7,13.7,2086772,28959178.430000003,-1.72,TCB
2023-04-26,13.79,14.17,13.63,14.17,3239742,45162003.480000004,3.43,TCB
2023-04-27,14.27,14.27,14.1,14.12,2032454,28840522.259999998,-0.35,TCB
2023-04-28,14.15,14.15,13.94,13.94,2478528,34810925.76,-1.27,TCB
2023-05-04,13.94,13.94,13.65,13.72,1918703,26502085.1875,-1.58,TCB
2023-05-05,13.72,13.79,13.44,13.56,3438755,46861633.762499996,-1.17,TCB
2023-05-08,13.65,13.89,13.56,13.89,2847866,39151037.835,2.43,TCB
2023-05-09,13.91,13.94,13.72,13.84,1990748,27576836.669999998,-0.36,TCB
2023-05-10,13.86,13.89,13.75,13.84,2523530,34913037.550000004,0.0,TCB
2023-05-11,13.94,13.94,13.75,13.75,2515029,34820576.504999995,-0.65,TCB
2023-05-12,13.75,13.84,13.7,13.84,2625716,36188930.769999996,0.65,TCB
2023-05-15,13.91,14.24,13.89,14.12,7337508,103018612.32,2.02,TCB
2023-05-16,14.22,14.22,14.05,14.08,2076312,29364242.46,-0.28,TCB
2023-05-17,14.03,14.12,13.82,13.82,3660203,51050681.3425,-1.85,TCB
2023-05-18,13.82,14.03,13.82,13.96,3215893,44725031.8975,1.01,TCB
2023-05-19,13.96,14.05,13.82,14.01,3398295,47440198.199999996,0.36,TCB
2023-05-22,14.03,14.46,14.03,14.41,9445317,134430474.20250002,2.86,TCB
2023-05-23,14.5,14.5,14.17,14.34,4206105,60473274.6375,-0.49,TCB
2023-05-24,14.36,14.43,14.05,14.08,4819842,68586351.66,-1.81,TCB
2023-05-25,14.08,14.12,13.98,14.08,2522163,35474222.595,0.0,TCB
2023-05-26,14.12,14.15,14.01,14.12,1795228,25312714.8,0.28,TCB
2023-05-29,14.17,14.27,14.08,14.27,2766086,39271505.98499999,1.06,TCB
2023-05-30,14.36,14.38,14.17,14.27,2101794,30045145.230000004,0.0,TCB
2023-05-31,14.27,14.31,14.12,14.15,3945209,56071282.912499994,-0.84,TCB
2023-06-01,14.17,14.31,14.05,14.31,4776838,67878867.98,1.13,TCB
2023-06-02,14.55,15.21,14.5,15.21,13801388,205192136.09000003,6.29,TCB
2023-06-05,15.33,15.49,15.07,15.07,5864033,89367862.92,-0.92,TCB
2023-06-06,15.07,15.45,15.0,15.45,6001629,91479830.0325,2.52,TCB
2023-06-07,15.38,15.47,15.21,15.4,4965709,76298118.785,-0.32,TCB
2023-06-08,15.45,15.47,15.0,15.0,5742395,87456675.85000001,-2.6,TCB
2023-06-09,15.02,15.35,14.93,15.31,5316162,80553144.705,2.07,TCB
2023-06-12,15.23,15.52,15.07,15.45,4137740,63379832.449999996,0.91,TCB
2023-06-13,15.45,15.54,15.31,15.49,3530343,54534973.4925,0.26,TCB
2023-06-14,15.59,15.8,15.38,15.4,5375884,83554677.07000001,-0.58,TCB
2023-06-15,15.4,15.54,15.31,15.42,3864497,59580882.4975,0.13,TCB
2023-06-16,15.42,15.8,15.35,15.38,6929446,107319794.92500001,-0.26,TCB
2023-06-19,15.38,15.38,15.09,15.16,3675383,56058779.2075,-1.43,TCB
2023-06-20,15.21,15.23,15.09,15.19,2085025,31650679.5,0.2,TCB
2023-06-21,15.19,15.35,15.16,15.35,2507595,38272168.6875,1.05,TCB
2023-06-22,15.54,15.66,15.4,15.4,4396086,68139333.0,0.33,TCB
2023-06-23,15.42,15.71,15.38,15.54,4145302,64303997.275000006,0.91,TCB
2023-06-26,15.54,15.73,15.38,15.73,4046015,63097603.925,1.22,TCB
2023-06-27,15.73,15.78,15.54,15.57,3666451,57398290.405,-1.02,TCB
2023-06-28,15.57,15.73,15.47,15.73,4304207,67253234.375,1.03,TCB
2023-06-29,15.73,15.78,15.42,15.42,3540183,55182602.5125,-1.97,TCB
2023-06-30,15.42,15.49,15.28,15.28,2449372,37640724.21,-0.91,TCB
2023-07-03,15.45,15.45,15.12,15.12,3754857,57392989.245,-1.05,TCB
2023-07-04,15.12,15.16,15.05,15.12,4327609,65400991.012499996,0.0,TCB
2023-07-05,15.19,15.31,15.09,15.09,4324600,65604182.00000001,-0.2,TCB
2023-07-06,15.09,15.14,14.74,14.9,6315105,94521334.08749999,-1.26,TCB
2023-07-07,14.88,15.02,14.79,14.9,3275078,48790474.504999995,0.0,TCB
2023-07-10,15.12,15.16,14.97,15.12,4983713,75216688.4525,1.48,TCB
2023-07-11,15.21,15.28,15.09,15.09,5709541,86599463.1175,-0.2,TCB
2023-07-12,15.07,15.12,14.93,14.95,4343800,65233016.49999999,-0.93,TCB
2023-07-13,14.97,15.12,14.95,15.09,4413075,66339549.93749999,0.94,TCB
2023-07-14,15.21,15.21,14.97,15.09,4473993,67646774.16000001,0.0,TCB
2023-07-17,15.16,15.16,15.02,15.07,3653751,55180774.47750001,-0.13,TCB
2023-07-18,15.07,15.26,15.02,15.26,6509554,98636016.98499998,1.26,TCB
2023-07-19,15.42,15.54,15.23,15.26,5558188,85387663.14999999,0.0,TCB
2023-07-20,15.31,15.31,15.02,15.07,5265302,79914121.105,-1.25,TCB
2023-07-21,15.05,15.26,15.05,15.26,5206964,78911539.42,1.26,TCB
2023-07-24,15.33,15.35,15.19,15.33,4833172,73947531.6,0.46,TCB
2023-07-25,15.49,15.97,15.45,15.83,13271626,208165453.80999997,3.26,TCB
2023-07-26,15.83,15.85,15.68,15.8,3414460,53914323.4,-0.19,TCB
2023-07-27,15.75,15.8,15.45,15.64,7799655,122142597.3,-1.01,TCB
2023-07-28,15.61,15.97,15.59,15.97,5632095,88902619.575,2.11,TCB
2023-07-31,16.11,16.34,16.06,16.2,7650937,123773033.31750001,1.44,TCB
2023-08-01,16.34,16.34,16.06,16.06,8661063,140309220.6,-0.86,TCB
2023-08-02,16.01,16.11,15.94,16.01,4645959,74416648.28250001,-0.31,TCB
2023-08-03,16.06,16.08,15.83,15.83,4172633,66553496.349999994,-1.12,TCB
2023-08-04,15.9,16.16,15.8,15.87,12324057,196353038.1525,0.25,TCB
2023-08-07,16.16,16.27,16.06,16.23,5258291,85079148.38,2.27,TCB
2023-08-08,16.25,16.3,16.04,16.06,5540784,89552921.39999999,-1.05,TCB
2023-08-09,16.08,16.16,15.97,16.06,4669626,75029215.755,0.0,TCB
2023-08-10,16.06,16.08,15.83,15.83,6167335,98368993.25,-1.43,TCB
2023-08-11,15.85,15.97,15.64,15.9,5908847,93596136.48,0.44,TCB
2023-08-14,15.94,15.97,15.8,15.97,4575286,72838553.12,0.44,TCB
2023-08-15,16.01,16.25,15.99,16.08,4612576,74181753.52000001,0.69,TCB
2023-08-16,16.06,16.7,16.04,16.68,13200378,216090187.85999995,3.73,TCB
2023-08-17,16.68,16.68,16.39,16.39,5309921,87799543.735,-1.74,TCB
2023-08-18,16.32,16.32,15.33,15.35,13224652,209346241.16,-6.35,TCB
2023-08-21,15.35,15.57,15.16,15.47,5357852,82443947.64999999,0.78,TCB
2023-08-22,15.47,15.64,15.07,15.64,6718788,103838868.54,1.1,TCB
2023-08-23,16.06,16.16,15.68,15.68,9089727,144481210.665,0.26,TCB
2023-08-24,15.83,16.04,15.78,15.97,4816046,76599211.63,1.85,TCB
2023-08-25,15.92,15.99,15.78,15.9,3638646,57845374.785,-0.44,TCB
2023-08-28,15.99,16.11,15.87,16.06,4018726,64329756.445,1.01,TCB
2023-08-29,16.06,16.18,15.94,16.01,3703626,59433938.235,-0.31,TCB
2023-08-30,16.06,16.2,16.01,16.06,4268932,68655098.89,0.31,TCB
2023-08-31,16.11,16.3,16.11,16.3,4123034,66813765.96999999,1.49,TCB
2023-09-05,16.44,16.6,16.42,16.53,8001071,131997668.82250002,1.41,TCB
2023-09-06,16.56,16.7,16.46,16.63,4654739,77210483.1625,0.6,TCB
2023-09-07,16.65,17.08,16.58,16.89,9047381,151996000.79999998,1.56,TCB
2023-09-08,16.94,16.96,16.7,16.7,4604499,77470695.67500001,-1.12,TCB
2023-09-11,16.82,16.82,16.27,16.32,10815264,179073733.67999998,-2.28,TCB
2023-09-12,16.32,16.68,16.25,16.68,4937282,81378750.56500001,2.21,TCB
2023-09-13,16.72,16.75,16.46,16.53,4980611,82752851.76500002,-0.9,TCB
2023-09-14,16.58,16.89,16.49,16.49,7644272,126990468.59999998,-0.24,TCB
2023-09-15,16.58,16.77,16.49,16.49,4525539,75044750.46749999,0.0,TCB
2023-09-18,16.46,16.53,16.06,16.11,7733431,125977590.99,-2.3,TCB
2023-09-19,16.2,16.23,15.97,16.01,5865883,94455381.0075,-0.62,TCB
2023-09-20,16.01,16.3,15.99,16.23,3427408,55292659.56,1.37,TCB
2023-09-21,16.23,16.3,16.06,16.2,3166808,51294372.580000006,-0.18,TCB
2023-09-22,16.04,16.18,15.78,16.06,7543775,120813556.625,-0.86,TCB
2023-09-25,16.06,16.16,15.47,15.49,4233432,66867058.44,-3.55,TCB
2023-09-26,15.49,15.59,15.31,15.31,4757701,73387537.925,-1.16,TCB
2023-09-27,15.23,15.4,15.23,15.4,3554965,54444288.975,0.59,TCB
2023-09-28,15.4,16.01,15.05,15.9,6558467,102246500.53000002,3.25,TCB
2023-09-29,15.83,15.92,15.64,15.9,2908885,46025832.9125,0.0,TCB
2023-10-02,15.9,15.9,15.59,15.66,2139406,33722387.074999996,-1.51,TCB
2023-10-03,15.54,15.54,15.07,15.35,4651993,71524392.375,-1.98,TCB
2023-10-04,15.23,15.42,15.12,15.23,2796651,42648927.75,-0.78,TCB
2023-10-05,15.28,15.4,15.02,15.02,2444099,37101422.82,-1.38,TCB
2023-10-06,15.0,15.23,14.93,15.14,2552759,38482841.925,0.8,TCB
2023-10-09,15.16,15.19,15.07,15.16,2794345,42320355.025,0.13,TCB
2023-10-10,15.26,15.42,15.23,15.35,2660971,40752770.865,1.25,TCB
2023-10-11,15.42,15.42,15.26,15.4,2200379,33830827.125,0.33,TCB
2023-10-12,15.45,15.52,15.35,15.35,2464995,38004060.4125,-0.32,TCB
2023-10-13,15.31,15.33,15.12,15.21,1950383,29728712.877499998,-0.91,TCB
2023-10-16,15.14,15.26,15.02,15.02,2477994,37442489.339999996,-1.25,TCB
2023-10-17,15.09,15.21,15.0,15.0,1820766,27448047.45,-0.13,TCB
2023-10-18,15.0,15.02,14.64,14.76,4722381,70150969.755,-1.6,TCB
2023-10-19,14.76,14.83,14.48,14.48,2785681,40775405.637499996,-1.9,TCB
2023-10-20,14.5,14.83,14.43,14.69,2435052,35582197.349999994,1.45,TCB
2023-10-23,14.69,14.88,14.41,14.6,2789554,40853018.330000006,-0.61,TCB
2023-10-24,14.81,15.02,14.67,14.81,2173906,32233591.215,1.44,TCB
2023-10-25,14.74,14.93,14.74,14.74,2123638,31403296.925000004,-0.47,TCB
2023-10-26,14.55,14.62,13.79,14.08,6678534,95235894.84,-4.48,TCB
2023-10-27,14.17,14.36,13.75,13.96,3874718,54478535.08,-0.85,TCB
2023-10-30,13.79,13.82,13.27,13.27,6596784,89303963.39999999,-4.94,TCB
2023-10-31,13.32,13.46,12.85,13.09,6089470,80259214.6,-1.36,TCB
2023-11-01,13.37,13.44,12.97,13.32,4481431,59490996.525,1.76,TCB
2023-11-02,13.6,13.98,13.46,13.86,4707128,64605331.8,4.05,TCB
2023-11-03,14.15,14.64,13.96,14.64,8103955,116271494.3625,5.63,TCB
2023-11-06,14.55,14.64,14.31,14.64,3302561,48002724.135,0.0,TCB
2023-11-07,14.46,14.62,14.38,14.46,1509087,21851579.76,-1.23,TCB
2023-11-08,14.46,15.07,14.27,15.02,3875847,56994330.13499999,3.87,TCB
2023-11-09,15.05,15.09,14.79,14.88,4254995,63622812.737500004,-0.93,TCB
2023-11-10,14.74,14.88,14.5,14.67,4074844,59890019.690000005,-1.41,TCB
2023-11-13,14.79,14.79,14.48,14.6,2459942,36075049.43,-0.48,TCB
2023-11-14,14.71,15.0,14.6,14.88,3980943,58908004.042500004,1.92,TCB
2023-11-15,15.12,15.21,14.88,14.9,3672833,55193497.9075,0.13,TCB
2023-11-16,14.88,15.02,14.88,14.97,2241375,33480539.0625,0.47,TCB
2023-11-17,14.97,15.09,14.5,14.71,5084109,75333785.1075,-1.74,TCB
2023-11-20,14.41,14.76,14.38,14.64,4320932,62858758.27,-0.48,TCB
2023-11-21,14.81,14.81,14.55,14.55,2244284,32946089.12,-0.61,TCB
2023-11-22,14.6,14.64,14.48,14.62,1836821,26790034.285,0.48,TCB
2023-11-23,14.74,14.79,14.36,14.36,3280859,47777509.1875,-1.78,TCB
2023-11-24,14.34,14.46,13.91,14.2,4698748,66851437.169999994,-1.11,TCB
2023-11-27,14.15,14.15,13.84,13.84,3050650,42693846.75,-2.54,TCB
2023-11-28,13.84,14.15,13.6,14.15,3738613,52097572.155,2.24,TCB
2023-11-29,14.12,14.31,13.98,14.12,1780760,25166590.699999996,-0.21,TCB
2023-11-30,14.05,14.2,13.94,13.94,2757865,38699740.6125,-1.27,TCB
2023-12-01,13.98,14.1,13.86,14.05,2696825,37748807.9375,0.79,TCB
2023-12-04,14.08,14.41,14.08,14.27,4762393,67673604.53,1.57,TCB
2023-12-05,14.29,14.31,14.12,14.2,3094771,44038591.33,-0.49,TCB
2023-12-06,14.17,14.41,14.17,14.36,2490541,35558699.1275,1.13,TCB
2023-12-07,14.43,14.67,14.31,14.57,5845954,84737103.23,1.46,TCB
2023-12-08,14.57,14.64,14.46,14.62,2750225,40077653.8125,0.34,TCB
2023-12-11,14.62,14.64,14.48,14.57,1615268,23546569.27,-0.34,TCB
2023-12-12,14.57,14.67,14.53,14.67,2168646,31683918.060000002,0.69,TCB
2023-12-13,14.71,14.71,14.41,14.41,3109879,45279838.239999995,-1.77,TCB
2023-12-14,14.55,14.57,14.43,14.43,2553679,37015577.105,0.14,TCB
2023-12-15,14.43,14.55,14.36,14.46,2153765,31121904.250000004,0.21,TCB
2023-12-18,14.46,14.48,14.2,14.2,2379664,34112483.440000005,-1.8,TCB
2023-12-19,14.17,14.46,14.08,14.46,2110482,30164063.985,1.83,TCB
2023-12-20,14.31,14.43,14.24,14.34,1747233,25037848.890000004,-0.83,TCB
2023-12-21,14.31,14.48,14.24,14.48,2483222,35702524.305,0.98,TCB
2023-12-22,14.41,14.55,14.38,14.46,1854701,26800429.450000003,-0.14,TCB
2023-12-25,14.55,14.64,14.46,14.62,2573593,37490816.0275,1.11,TCB
2023-12-26,14.57,14.64,14.53,14.55,1508215,21978463.087500002,-0.48,TCB
2023-12-27,14.57,14.71,14.57,14.57,2016434,29450018.57,0.14,TCB
2023-12-28,14.6,14.95,14.6,14.88,5754815,84926682.3625,2.13,TCB
2023-12-29,14.97,15.09,14.88,15.02,4233088,63453989.120000005,0.94,TCB
2024-01-02,15.07,15.23,15.02,15.16,3711936,56124472.32,0.93,TCB
2024-01-03,15.07,15.4,15.05,15.4,5612090,85472130.69999999,1.58,TCB
2024-01-04,15.4,15.9,15.38,15.64,10076237,156987772.46,1.56,TCB
2024-01-05,15.64,15.78,15.59,15.68,3571390,55972609.775000006,0.26,TCB
2024-01-08,15.83,16.13,15.75,16.11,6326633,100941429.515,2.74,TCB
2024-01-09,16.06,16.3,15.97,16.3,6902873,111533170.49749999,1.18,TCB
2024-01-10,16.32,16.39,16.18,16.25,7191724,117117225.34,-0.31,TCB
2024-01-11,16.2,16.34,15.97,16.13,6733180,108808188.8,-0.74,TCB
2024-01-12,15.99,16.39,15.85,16.37,10188187,164539220.05,1.49,TCB
2024-01-15,16.39,16.44,16.2,16.2,3728651,60804976.182500005,-1.04,TCB
2024-01-16,16.11,16.16,15.97,16.13,4460247,71776524.8475,-0.43,TCB
2024-01-17,16.13,16.37,16.06,16.08,4420973,71442923.68,-0.31,TCB
2024-01-18,16.18,16.34,16.08,16.25,4109183,66620129.387499996,1.06,TCB
2024-01-19,16.34,16.6,16.3,16.51,7949602,130671582.875,1.6,TCB
2024-01-22,16.68,16.68,16.39,16.51,4315163,71480675.095,0.0,TCB
2024-01-23,16.77,17.01,16.72,16.75,10077334,169425177.875,1.45,TCB
2024-01-24,16.65,16.79,16.65,16.65,3142400,52430943.99999999,-0.6,TCB
2024-01-25,16.65,16.65,16.49,16.53,4272604,70839774.32,-0.72,TCB
2024-01-26,16.56,16.77,16.53,16.72,3146339,52370812.655,1.15,TCB
2024-01-29,16.75,16.84,16.63,16.65,3146439,52600593.9825,-0.42,TCB
2024-01-30,16.58,16.65,16.39,16.63,5208589,86267255.3125,-0.12,TCB
2024-01-31,16.63,16.65,16.25,16.32,5382180,88604138.24999999,-1.86,TCB
2024-02-01,16.27,16.37,16.06,16.13,6211892,100679239.59,-1.16,TCB
2024-02-02,16.06,16.27,16.06,16.13,7865577,126871757.00999999,0.0,TCB
2024-02-05,16.27,17.01,16.25,16.77,9602258,159157426.35,3.97,TCB
2024-02-06,16.84,17.1,16.82,16.84,4015381,67859938.89999999,0.42,TCB
2024-02-07,16.91,17.62,16.91,17.62,11169540,192842108.1,4.63,TCB
2024-02-15,17.71,18.4,17.69,18.14,13075633,235165259.505,2.95,TCB
2024-02-16,18.19,18.28,17.9,18.19,7221365,130995561.10000001,0.28,TCB
2024-02-19,18.21,18.45,18.16,18.38,9737540,178196981.99999997,1.04,TCB
2024-02-20,18.33,18.42,18.19,18.38,5415889,99273245.36999999,0.0,TCB
2024-02-21,18.31,18.59,18.23,18.42,7676668,141154732.85,0.22,TCB
2024-02-22,18.42,19.06,18.4,19.04,9648022,180707452.06,3.37,TCB
2024-02-23,19.25,20.01,18.9,18.94,16448608,317046919.20000005,-0.53,TCB
2024-02-26,18.99,19.6,18.99,19.46,9618134,185245260.83999997,2.75,TCB
2024-02-27,19.56,19.82,19.37,19.82,8415616,165303737.27999997,1.85,TCB
2024-02-28,19.86,20.01,19.63,19.93,7526807,149463570.00250003,0.55,TCB
2024-02-29,20.05,20.05,19.53,19.93,9029623,179599201.47,0.0,TCB
2024-03-01,19.7,19.77,19.49,19.77,9293155,182912523.28749996,-0.8,TCB
2024-03-04,19.72,19.93,19.53,19.77,8437205,166529333.6875,0.0,TCB
2024-03-05,19.75,19.93,19.56,19.93,6318727,125063404.14749998,0.81,TCB
2024-03-06,19.86,20.55,19.75,20.19,11171492,224407345.54999998,1.3,TCB
2024-03-07,20.24,20.45,20.03,20.12,7216167,145838735.07,-0.35,TCB
2024-03-08,20.05,20.12,19.37,19.37,20131010,397134499.77500004,-3.73,TCB
2024-03-11,19.32,19.46,18.85,19.08,11185905,214517693.13750002,-1.5,TCB
2024-03-12,19.06,19.51,18.94,19.46,8499431,163550301.01749998,1.99,TCB
2024-03-13,19.46,19.84,19.34,19.84,7894788,154895740.56,1.95,TCB
2024-03-14,19.89,19.89,19.49,19.56,6639948,130856775.21,-1.41,TCB
2024-03-15,19.49,19.68,19.08,19.56,7543048,146731141.22,0.0,TCB
2024-03-18,19.46,19.46,18.61,18.94,11299700,216022014.75,-3.17,TCB
2024-03-19,18.99,19.08,18.71,19.04,5332006,101068173.72999999,0.53,TCB
2024-03-20,19.08,20.05,18.92,19.98,16884851,329381230.8825,4.94,TCB
2024-03-21,20.12,21.3,20.12,21.3,16928673,350592817.83000004,6.61,TCB
2024-03-22,21.49,21.49,20.81,21.21,10796262,229420567.5,-0.42,TCB
2024-03-25,21.54,21.92,20.86,21.16,10740465,229523737.04999998,-0.24,TCB
2024-03-26,21.16,21.82,21.02,21.71,7757903,166232466.53250003,2.6,TCB
2024-03-27,21.82,21.82,21.3,21.52,4641838,100333328.36999999,-0.88,TCB
2024-03-28,23.01,23.01,22.53,22.67,30028687,684804207.0350001,5.34,TCB
2024-03-29,22.65,22.75,22.46,22.46,6406374,144655924.92,-0.93,TCB
2024-04-01,22.46,22.53,22.13,22.41,8564819,191702061.2675,-0.22,TCB
2024-04-02,22.49,22.67,22.2,22.51,13562041,304705156.1675,0.45,TCB
2024-04-03,22.39,22.65,22.11,22.11,8778957,195902425.455,-1.78,TCB
2024-04-04,21.97,22.08,21.71,21.73,10760090,235350068.52499998,-1.72,TCB
2024-04-05,21.49,21.68,21.33,21.35,12131797,260378693.11249998,-1.75,TCB
2024-04-08,21.26,21.66,21.21,21.49,9966966,213342907.23,0.66,TCB
2024-04-09,21.49,21.64,21.35,21.64,5385947,115959438.90999998,0.7,TCB
2024-04-10,21.73,22.11,21.54,21.56,7756913,168596504.055,-0.37,TCB
2024-04-11,21.28,21.56,21.23,21.3,11373211,242732755.7675,-1.21,TCB
2024-04-12,21.47,22.41,21.3,22.39,13459115,294653675.1375,5.12,TCB
2024-04-15,22.3,22.41,20.88,20.97,13739872,297330830.08,-6.34,TCB
2024-04-16,21.23,21.49,20.88,21.49,15156185,322409945.41249996,2.48,TCB
2024-04-17,21.49,21.54,21.09,21.19,7456878,159036565.54500002,-1.4,TCB
2024-04-19,20.79,21.09,20.48,21.02,14448097,301170581.965,-0.8,TCB
2024-04-22,21.42,21.59,21.21,21.38,6816117,145864903.79999998,1.71,TCB
2024-04-23,21.49,22.44,21.49,21.82,15596531,340160341.11,2.06,TCB
2024-04-24,22.11,22.23,21.92,22.2,7533958,166613481.17000002,1.74,TCB
2024-04-25,22.2,22.2,21.64,21.8,7163606,157312787.76,-1.8,TCB
2024-04-26,21.73,22.16,21.56,22.01,5680011,124193440.51500002,0.96,TCB
2024-05-02,22.11,22.18,21.9,22.13,4353886,96133802.88,0.55,TCB
2024-05-03,22.44,23.05,22.39,22.77,13664700,309676263.75,2.89,TCB
2024-05-06,22.91,23.01,22.63,22.84,7909650,180715728.375,0.31,TCB
2024-05-07,22.84,22.84,22.53,22.63,9061661,205790321.31,-0.92,TCB
2024-05-08,22.63,23.24,22.34,22.77,15389469,350033472.405,0.62,TCB
2024-05-09,22.96,23.1,22.58,22.89,8708397,199269894.3525,0.53,TCB
2024-05-10,23.05,23.05,22.63,22.91,7682076,175996361.16,0.09,TCB
2024-05-13,22.91,22.98,22.67,22.86,6006849,137286533.895,-0.22,TCB
2024-05-14,22.89,22.89,22.6,22.63,7474978,170074436.945,-1.01,TCB
2024-05-15,22.63,22.75,22.56,22.72,9681815,219438336.975,0.4,TCB
2024-05-16,22.91,23.6,22.86,23.57,20869173,484895234.655,3.74,TCB
2024-05-17,23.5,23.62,23.45,23.5,6348270,149295439.72500002,-0.3,TCB
2024-05-20,23.6,23.86,23.41,23.48,9309389,219585213.03750002,-0.09,TCB
2024-05-21,23.43,23.48,22.92,22.99,11264825,261400264.12499997,-2.09,TCB
2024-05-22,23.02,23.14,22.58,22.6,14671154,335015801.59000003,-1.7,TCB
2024-05-23,22.55,22.72,22.33,22.65,7243128,163423075.5,0.22,TCB
2024-05-24,22.48,23.02,22.31,22.6,14621286,330477616.815,-0.22,TCB
2024-05-27,22.6,22.7,22.41,22.65,5010003,113175967.76999998,0.22,TCB
2024-05-28,22.65,22.87,22.55,22.84,6017258,136757231.195,0.84,TCB
2024-05-29,22.89,22.92,22.6,22.65,6951088,158241518.32,-0.83,TCB
2024-05-30,22.43,22.8,22.33,22.8,7576861,171161289.99,0.66,TCB
2024-05-31,22.8,22.89,22.55,22.89,5679440,129391841.8,0.39,TCB
2024-06-03,23.14,23.23,22.94,22.97,10684004,246479972.28,0.35,TCB
2024-06-04,23.14,23.28,22.89,23.19,9964364,230425917.5,0.96,TCB
2024-06-05,23.23,23.26,22.99,23.14,9263369,214493309.19500002,-0.22,TCB
2024-06-06,23.16,23.38,22.99,23.38,13118227,304703617.6425,1.04,TCB
2024-06-07,23.87,24.21,23.72,23.92,15468440,370159769.2,2.31,TCB
2024-06-10,24.11,24.11,23.55,23.82,8637322,206410402.495,-0.42,TCB
2024-06-11,24.11,24.28,23.94,24.04,16592604,399757311.87,0.92,TCB
2024-06-12,24.04,24.11,23.87,24.06,9161206,220052168.12,0.08,TCB
2024-06-13,24.11,24.16,24.01,24.06,8427486,202976000.31,0.0,TCB
2024-06-14,24.11,24.14,23.92,23.92,9839879,236378493.2775,-0.58,TCB
2024-06-17,23.89,23.89,23.62,23.67,9691381,230339897.91750002,-1.05,TCB
2024-06-18,23.67,23.92,23.48,23.77,10246777,242951082.67000002,0.42,TCB
2024-06-19,23.87,23.87,23.45,23.53,17033684,403357637.12,-1.01,TCB
2024-06-20,23.92,24.5,23.87,24.16,34599114,834271136.325,2.68,TCB
2024-06-21,24.31,24.31,23.58,23.87,11698476,280968147.33,-1.2,TCB
2024-06-24,23.87,23.87,22.99,23.33,14032254,329968452.81,-2.26,TCB
2024-06-25,23.33,23.38,22.8,23.38,12075829,280430938.9525,0.21,TCB
2024-06-26,23.33,23.38,22.94,23.38,7394131,171969001.7325,0.0,TCB
2024-06-27,23.04,23.09,22.75,22.84,12342414,283011553.02,-2.31,TCB
2024-06-28,22.84,22.89,21.92,22.75,21105358,476981090.8,-0.39,TCB
2024-07-01,22.5,22.5,22.07,22.07,9016895,200941505.07499996,-2.99,TCB
2024-07-02,22.26,22.6,22.07,22.31,9253603,206447882.93,1.09,TCB
2024-07-03,22.36,22.94,22.31,22.89,10188927,230524473.375,2.6,TCB
2024-07-04,22.89,22.94,22.7,22.89,5686704,129969619.92,0.0,TCB
2024-07-05,22.75,22.89,22.6,22.89,8380797,190935507.65250003,0.0,TCB
2024-07-08,22.89,22.89,22.5,22.84,6703888,152714568.64000002,-0.22,TCB
2024-07-09,22.7,22.89,22.65,22.75,11392911,259160242.97250003,-0.39,TCB
2024-07-10,22.8,22.84,22.5,22.55,10297074,233460410.265,-0.88,TCB
2024-07-11,22.55,22.75,22.21,22.21,15429938,346093509.34,-1.51,TCB
2024-07-12,22.26,22.41,22.21,22.21,5526545,123089973.5125,0.0,TCB
2024-07-15,22.26,22.31,22.02,22.07,6051599,134133691.835,-0.63,TCB
2024-07-16,22.07,22.26,21.97,22.11,11035888,243920714.51999998,0.18,TCB
2024-07-17,22.26,23.58,22.21,23.09,27359168,623378642.8800001,4.43,TCB
2024-07-18,23.09,23.23,22.7,23.09,11226991,258529535.2525,0.0,TCB
2024-07-19,23.14,23.14,22.5,22.8,14099870,322816523.65,-1.26,TCB
2024-07-22,22.7,23.19,22.41,23.04,14485586,330778356.31,1.05,TCB
2024-07-23,23.19,23.19,22.41,22.46,12478349,284662336.5625,-2.52,TCB
2024-07-24,22.26,22.6,22.26,22.41,10822075,242225093.6875,-0.22,TCB
2024-07-25,22.26,22.31,21.97,22.16,8308863,184249037.02499998,-1.12,TCB
2024-07-26,22.11,22.26,22.02,22.16,6326136,140044835.7,0.0,TCB
2024-07-29,22.26,22.36,22.16,22.16,5202325,115673696.375,0.0,TCB
2024-07-30,22.11,22.36,22.02,22.36,6727083,149425331.1375,0.9,TCB
2024-07-31,22.41,22.75,22.36,22.65,11007859,248144661.50749996,1.3,TCB
2024-08-01,22.6,22.65,21.97,22.41,11643253,260896191.5975,-1.06,TCB
2024-08-02,21.97,22.89,21.97,22.89,13703529,307370155.46999997,2.14,TCB
2024-08-05,22.41,22.41,21.72,21.72,16819189,371115405.28499997,-5.11,TCB
2024-08-06,21.82,22.02,21.48,21.72,17675886,384627279.36,0.0,TCB
2024-08-07,21.82,21.82,21.19,21.24,19636192,422521761.35999995,-2.21,TCB
2024-08-08,21.04,21.09,20.21,20.31,41073254,848676110.7749999,-4.38,TCB
2024-08-09,20.46,20.75,20.46,20.56,14974409,307836413.01750004,1.23,TCB
2024-08-12,20.65,20.7,20.46,20.7,10353826,213573545.81499997,0.68,TCB
2024-08-13,20.65,20.65,20.36,20.46,11499009,236074654.77,-1.16,TCB
2024-08-14,20.51,20.75,20.36,20.65,11839830,243515703.52500004,0.93,TCB
2024-08-15,20.65,20.65,20.41,20.6,9562517,196772693.5675,-0.24,TCB
2024-08-16,20.6,20.99,20.51,20.9,21424600,444560450.0,1.46,TCB
2024-08-19,20.99,21.38,20.85,21.33,15711012,332091516.15,2.06,TCB
2024-08-20,21.38,21.48,21.24,21.29,12418961,265113769.94749996,-0.19,TCB
2024-08-21,21.14,21.53,20.99,21.43,20041089,426324065.7525,0.66,TCB
2024-08-22,21.43,22.07,21.43,21.77,20787647,450572248.725,1.59,TCB
2024-08-23,21.77,21.92,21.63,21.82,11977375,260927114.37499997,0.23,TCB
2024-08-26,21.92,22.07,21.82,21.92,16946363,371676106.4975,0.46,TCB
2024-08-27,21.92,22.11,21.87,22.07,15072855,331489763.5875,0.68,TCB
2024-08-28,22.11,22.55,22.02,22.41,19151793,426558309.5925,1.54,TCB
2024-08-29,22.41,22.65,22.41,22.41,16102717,361828050.99,0.0,TCB
2024-08-30,22.41,22.75,22.41,22.75,13280437,299872267.46,1.52,TCB
2024-09-04,22.46,22.65,22.26,22.41,13725792,308075401.44,-1.49,TCB
2024-09-05,22.31,22.46,22.11,22.21,11380507,253472342.1575,-0.89,TCB
2024-09-06,22.21,22.36,22.07,22.21,12165338,270222570.325,0.0,TCB
2024-09-09,22.11,22.26,22.02,22.07,12274582,271452380.93,-0.63,TCB
2024-09-10,22.11,22.16,21.63,21.68,14116274,309075819.22999996,-1.77,TCB
2024-09-11,21.58,21.68,21.38,21.53,11249761,242347976.3425,-0.69,TCB
2024-09-12,21.72,21.82,21.58,21.72,9124443,198091657.53,0.88,TCB
2024-09-13,21.72,21.77,21.58,21.63,10106430,219056870.24999997,-0.41,TCB
2024-09-16,21.63,22.11,21.63,21.63,11598745,252272703.74999997,0.0,TCB
2024-09-17,21.58,22.16,21.58,22.16,7240247,158344201.89,2.45,TCB
2024-09-18,22.16,22.5,22.11,22.41,15062112,335809787.03999996,1.13,TCB
2024-09-19,22.6,22.6,22.31,22.6,13437506,302713416.415,0.85,TCB
2024-09-20,22.7,23.09,22.7,22.94,30623690,699980994.175,1.5,TCB
2024-09-23,22.94,23.14,22.75,22.75,8237246,188591747.17,-0.83,TCB
2024-09-24,22.7,22.99,22.7,22.94,11042954,252138247.20499998,0.84,TCB
2024-09-25,23.14,23.33,22.99,23.19,23434812,542808832.9499999,1.09,TCB
2024-09-26,23.19,23.77,23.04,23.48,26226987,612924686.19,1.25,TCB
2024-09-27,23.58,23.72,23.43,23.58,16815671,396471483.00249994,0.43,TCB
2024-09-30,23.53,23.72,23.33,23.58,21497874,506059953.96,0.0,TCB
2024-10-01,23.58,24.16,23.53,24.01,40743405,970507907.1,1.82,TCB
2024-10-02,23.92,24.5,23.72,24.26,28219803,680097252.3000001,1.04,TCB
2024-10-03,24.31,24.55,23.72,23.72,29764236,716573981.6999999,-2.23,TCB
2024-10-04,23.72,23.82,23.43,23.43,21427781,505695631.6,-1.22,TCB
2024-10-07,23.62,23.72,23.38,23.53,12848012,302731282.75,0.43,TCB
2024-10-08,23.58,23.97,23.58,23.77,16251986,385578367.84999996,1.02,TCB
2024-10-09,23.77,24.11,23.67,24.01,21680801,517954335.89,1.01,TCB
2024-10-10,24.26,24.36,23.92,23.92,18252674,440163233.51000005,-0.37,TCB
2024-10-11,23.92,23.97,23.62,23.82,13921063,331773733.94750005,-0.42,TCB
2024-10-14,23.92,23.97,23.72,23.72,11949473,284785815.2725,-0.42,TCB
2024-10-15,23.72,23.97,23.53,23.62,14130784,335040888.64,-0.42,TCB
2024-10-16,23.58,23.67,23.48,23.58,9022845,212736127.9875,-0.17,TCB
2024-10-17,23.58,23.77,23.48,23.72,9425005,222783555.6875,0.59,TCB
2024-10-18,23.82,24.16,23.77,23.82,15422976,368493454.08,0.42,TCB
2024-10-21,23.82,23.87,23.48,23.53,9749437,230817920.975,-1.22,TCB
2024-10-22,23.58,23.77,23.38,23.58,16885208,398110991.61999995,0.21,TCB
2024-10-23,23.58,23.67,23.14,23.58,16768636,393937181.23,0.0,TCB
2024-10-24,23.53,23.58,22.94,23.04,14262964,331934829.69,-2.29,TCB
2024-10-25,23.14,23.23,22.8,22.89,14330195,329809437.925,-0.65,TCB
2024-10-28,22.89,23.09,22.84,23.04,7022053,161261447.145,0.66,TCB
2024-10-29,23.09,23.23,23.09,23.14,6287797,145483903.0875,0.43,TCB
2024-10-30,23.19,23.38,23.14,23.38,11088867,258065657.25750002,1.04,TCB
2024-10-31,23.38,23.48,23.23,23.28,8624235,201311205.4875,-0.43,TCB
2024-11-01,23.23,23.38,23.09,23.09,14553393,337602334.1175,-0.82,TCB
2024-11-04,23.14,23.14,22.8,22.84,13934054,320204560.92,-1.08,TCB
2024-11-05,22.89,23.04,22.84,22.84,9924065,227285898.6625,0.0,TCB
2024-11-06,22.99,23.43,22.99,23.28,15683373,363422960.8425,1.93,TCB
2024-11-07,23.53,23.53,23.23,23.23,8604442,201171853.96,-0.21,TCB
2024-11-08,23.38,23.38,22.84,22.99,13102508,303290303.92999995,-1.03,TCB
2024-11-11,23.09,23.09,22.46,22.6,15364267,350458930.27000004,-1.7,TCB
2024-11-12,22.8,22.8,22.31,22.46,12496159,282319472.20750004,-0.62,TCB
2024-11-13,22.41,22.55,22.11,22.55,13329055,298637477.275,0.4,TCB
2024-11-14,22.41,22.46,22.16,22.21,7431590,165798772.9,-1.51,TCB
2024-11-15,22.21,22.21,21.82,21.87,14457717,318467361.21750003,-1.53,TCB
2024-11-18,21.82,22.11,21.63,21.87,12113846,264778388.94500002,0.0,TCB
2024-11-19,21.97,21.97,21.63,21.82,6938404,151586781.39,-0.23,TCB
2024-11-20,21.72,22.26,21.68,22.26,10250924,225315309.52,2.02,TCB
2024-11-21,22.21,22.6,22.02,22.6,11215198,250743789.28500003,1.53,TCB
2024-11-22,22.6,22.94,22.55,22.89,14408768,327727428.16,1.28,TCB
2024-11-25,22.89,22.99,22.8,22.89,7189987,164596777.39749998,0.0,TCB
2024-11-26,22.89,23.09,22.84,22.94,6760139,155077588.66,0.22,TCB
2024-11-27,22.89,22.99,22.75,22.89,6390433,146213107.04,-0.22,TCB
2024-11-28,23.04,23.09,22.8,22.99,8138330,187018823.39999998,0.44,TCB
2024-11-29,22.89,22.99,22.75,22.99,8449424,193534056.71999997,0.0,TCB
2024-12-02,23.09,23.09,22.8,23.04,6571784,151183890.92000002,0.22,TCB
2024-12-03,23.04,23.14,22.84,23.04,8334958,191829058.37,0.0,TCB
2024-12-04,22.84,22.99,22.8,22.84,8182047,187102959.7725,-0.87,TCB
2024-12-05,22.84,23.58,22.75,23.58,14192447,329087364.8125,3.24,TCB
2024-12-06,23.58,23.62,23.33,23.53,10925374,256910169.61,-0.21,TCB
2024-12-09,23.48,23.67,23.33,23.53,7600705,178635569.26250002,0.0,TCB
2024-12-10,23.43,23.58,23.38,23.43,7041729,165163753.695,-0.42,TCB
2024-12-11,23.43,23.67,23.38,23.53,10344544,243122645.36,0.43,TCB
2024-12-12,23.58,23.87,23.53,23.62,18547474,438647760.1,0.38,TCB
2024-12-13,23.67,23.92,23.48,23.72,11023193,261222116.1175,0.42,TCB
2024-12-16,23.67,23.77,23.48,23.67,6359244,150380222.49,-0.21,TCB
2024-12-17,23.77,23.77,23.53,23.58,5388918,127515272.17499998,-0.38,TCB
2024-12-18,23.62,23.67,23.48,23.58,5788184,136528790.10000002,0.0,TCB
2024-12-19,23.38,23.43,23.14,23.14,15033048,349856609.58,-1.87,TCB
2024-12-20,23.23,23.33,23.19,23.19,4595681,106780648.035,0.22,TCB
2024-12-23,23.38,23.43,23.19,23.28,3210950,74879354.0,0.39,TCB
2024-12-24,23.43,23.43,23.19,23.38,5176984,120921403.77999999,0.43,TCB
2024-12-25,23.38,24.26,23.33,23.82,18375223,435446847.04249996,1.88,TCB
2024-12-26,23.87,23.92,23.67,23.72,5478381,130358075.89500001,-0.42,TCB
2024-12-27,23.87,24.26,23.82,23.97,15399674,369284182.52,1.05,TCB
2024-12-30,24.11,24.11,23.72,23.77,10149321,242847878.2275,-0.83,TCB
2024-12-31,23.72,24.01,23.72,24.01,9406421,224484237.16500002,1.01,TCB
2025-01-02,24.01,24.06,23.67,23.72,7837356,187038500.94000003,-1.21,TCB
2025-01-03,23.72,23.72,22.99,22.99,17431953,407123262.31499994,-3.08,TCB
2025-01-06,22.99,23.23,22.89,22.99,8135904,187329189.6,0.0,TCB
2025-01-07,23.28,23.28,22.94,23.04,7617413,176228849.755,0.22,TCB
2025-01-08,23.19,23.67,23.04,23.33,11949407,278510803.65250003,1.26,TCB
2025-01-09,23.43,23.43,23.14,23.33,4711000,109919407.5,0.0,TCB
2025-01-10,23.38,23.38,22.8,22.8,6234699,143959199.91,-2.27,TCB
2025-01-13,22.6,23.19,22.55,23.19,7942307,181739839.9275,1.71,TCB
2025-01-14,22.94,23.14,22.89,22.99,4182199,96148755.00999999,-0.86,TCB
2025-01-15,23.19,23.28,23.04,23.09,6721878,155611475.7,0.43,TCB
2025-01-16,23.23,23.33,22.99,23.23,8076279,187329291.405,0.61,TCB
2025-01-17,23.23,23.77,23.14,23.77,10018863,235217856.08249998,2.32,TCB
2025-01-20,23.77,23.87,23.62,23.77,5186505,123218392.5375,0.0,TCB
2025-01-21,23.77,23.87,23.53,23.58,8130150,192582928.125,-0.8,TCB
2025-01-22,23.82,23.82,23.53,23.58,7456929,176636005.6875,0.0,TCB
2025-01-23,23.72,24.21,23.62,23.97,21074649,503262618.12,1.65,TCB
2025-01-24,24.16,24.21,24.01,24.11,10335094,249308305.01500002,0.58,TCB
2025-02-03,23.87,24.06,23.62,23.62,10890445,259110912.6625,-2.03,TCB
2025-02-04,23.72,24.06,23.67,24.01,12474459,297702964.035,1.65,TCB
2025-02-05,24.21,24.26,23.92,24.06,9434481,227488923.1125,0.21,TCB
2025-02-06,24.26,24.84,24.16,24.55,37590102,919171969.155,2.04,TCB
2025-02-07,24.79,25.13,24.55,25.09,26592116,661877767.24,2.2,TCB
2025-02-10,25.09,25.57,24.79,25.09,22162122,557044936.4699999,0.0,TCB
2025-02-11,25.43,25.48,25.09,25.23,15672911,396642195.1325,0.56,TCB
2025-02-12,25.33,25.33,25.04,25.04,11529344,290366528.6399999,-0.75,TCB
2025-02-13,24.94,25.33,24.89,25.28,11957480,300252322.8,0.96,TCB
2025-02-14,25.43,25.52,25.23,25.33,10244176,259971576.44000003,0.2,TCB
2025-02-17,25.33,25.43,25.04,25.04,10977841,276751371.61,-1.14,TCB
2025-02-18,25.04,25.43,24.99,25.18,10761082,270748823.11999995,0.56,TCB
2025-02-19,25.28,25.48,25.13,25.43,12942381,327830510.72999996,0.99,TCB
2025-02-20,25.52,25.91,25.38,25.87,21186034,543845492.7800001,1.73,TCB
2025-02-21,25.91,25.91,25.72,25.82,8805450,227532827.99999997,-0.19,TCB
2025-02-24,25.72,25.96,25.62,25.82,11768135,303382520.3,0.0,TCB
2025-02-25,25.91,26.11,25.67,25.72,14503243,374945089.65749997,-0.39,TCB
2025-02-26,25.72,25.87,25.62,25.62,9951628,255831476.81000003,-0.39,TCB
2025-02-27,25.72,25.72,25.33,25.57,12511301,320101636.08500004,-0.2,TCB
2025-02-28,25.57,25.62,25.38,25.43,12223720,311704860.0,-0.55,TCB
2025-03-03,25.48,25.62,25.38,25.43,9363650,238562392.875,0.0,TCB
2025-03-04,25.43,26.84,25.33,26.79,40206252,1049282661.5699998,5.35,TCB
2025-03-05,26.79,26.89,26.6,26.6,13275778,354728788.15999997,-0.71,TCB
2025-03-06,26.74,26.99,26.64,26.99,12574405,337497030.2,1.47,TCB
2025-03-07,26.99,27.18,26.74,27.03,14928909,402856609.365,0.15,TCB
2025-03-10,27.03,27.57,26.99,27.08,13915695,378054643.9125,0.18,TCB
2025-03-11,26.79,27.28,26.74,27.28,15318558,413945733.555,0.74,TCB
2025-03-12,27.38,27.52,27.08,27.13,10866364,296407244.00999993,-0.55,TCB
2025-03-13,27.08,27.08,26.55,26.6,19002294,509784042.285,-1.95,TCB
2025-03-14,26.4,26.69,26.4,26.6,10667101,282918186.27250004,0.0,TCB
2025-03-17,26.64,26.74,26.45,26.74,11005682,293218882.685,0.53,TCB
2025-03-18,26.79,26.89,26.6,26.69,7949801,212597553.2425,-0.19,TCB
2025-03-19,26.6,26.64,26.45,26.55,12087967,321056403.52,-0.52,TCB
2025-03-20,26.79,26.84,26.4,26.74,14434800,385300899.0,0.72,TCB
2025-03-21,26.64,26.84,26.6,26.64,7451278,198800097.04000002,-0.37,TCB
2025-03-24,26.64,27.47,26.5,27.28,21090187,568855068.8575,2.4,TCB
2025-03-25,27.38,27.47,27.13,27.18,8136084,222033732.35999998,-0.37,TCB
2025-03-26,27.18,27.76,27.08,27.28,24097001,658450552.3249999,0.37,TCB
2025-03-27,27.28,27.42,27.03,27.03,7523835,204573073.65,-0.92,TCB
2025-03-28,27.03,27.08,26.74,26.84,12358157,332712481.8325,-0.7,TCB
2025-03-31,26.69,26.79,26.5,26.79,12987617,346671966.77250004,-0.19,TCB
2025-04-01,26.79,27.28,26.69,27.23,9058233,244549645.41750002,1.64,TCB
2025-04-02,27.28,27.42,27.13,27.18,6672520,181842851.29999998,-0.18,TCB
2025-04-03,26.25,26.5,25.28,25.28,58920033,1521757152.3075001,-6.99,TCB
2025-04-04,23.53,25.09,23.53,25.04,56807784,1380287131.74,-0.95,TCB
2025-04-08,24.36,24.36,23.33,23.33,33491013,798593204.985,-6.83,TCB
2025-04-09,21.72,24.26,21.72,22.99,40806842,925193125.245,-1.46,TCB
2025-04-10,24.6,24.6,24.6,24.6,1243616,30592953.6,7.0,TCB
2025-04-11,25.82,25.91,24.94,25.91,47954875,1229802769.375,5.33,TCB
2025-04-14,25.91,26.01,25.43,25.87,19913686,513872667.23,-0.15,TCB
2025-04-15,25.38,25.67,25.13,25.33,21194331,537859134.9525,-2.09,TCB
2025-04-16,25.48,25.77,25.09,25.13,18154970,460546201.475,-0.79,TCB
2025-04-17,24.94,25.33,24.89,25.33,14263516,358335180.71,0.8,TCB
2025-04-18,25.82,25.82,25.33,25.33,16892645,432029395.875,0.0,TCB
2025-04-21,25.33,25.62,24.94,25.09,12199203,307968879.735,-0.95,TCB
2025-04-22,24.6,24.99,23.33,24.5,29540146,719450255.83,-2.35,TCB
2025-04-23,25.09,25.62,24.5,25.43,18237852,458864356.32000005,3.8,TCB
2025-04-24,25.33,25.43,25.04,25.09,8921844,225031210.29,-1.34,TCB
2025-04-25,25.28,25.38,24.74,25.28,19496966,490738634.21999997,0.76,TCB
2025-04-28,25.33,25.43,25.13,25.33,11168206,282611452.83,0.2,TCB
2025-04-29,25.33,25.91,25.33,25.62,18142313,463490741.3675,1.14,TCB
2025-05-05,25.96,25.96,25.48,25.82,9053520,233626083.6,0.78,TCB
2025-05-06,25.82,26.5,25.72,26.16,24416564,636051492.1999999,1.32,TCB
2025-05-07,26.16,26.4,25.91,26.3,13700056,358838716.78,0.54,TCB
2025-05-08,26.3,26.74,26.16,26.69,18389806,486824139.335,1.48,TCB
2025-05-09,26.6,27.28,26.55,26.89,18305109,491126074.47,0.75,TCB
2025-05-12,26.94,28.69,26.89,28.64,46721231,1298383009.49,6.51,TCB
2025-05-13,28.74,28.93,28.4,28.64,13217335,379040124.4625,0.0,TCB
2025-05-14,28.59,29.71,28.54,29.08,19738092,572009906.16,1.54,TCB
2025-05-15,29.13,29.42,28.79,29.13,17792339,518068430.8325,0.17,TCB
2025-05-16,29.13,29.13,28.5,28.69,20039032,578376561.0999999,-1.51,TCB
2025-05-19,28.45,29.18,28.35,28.74,20472429,587149263.7199999,0.17,TCB
2025-05-20,28.74,30.3,28.74,30.15,38206067,1126410370.3275,4.91,TCB
2025-05-21,30.2,30.59,29.91,30.1,19495842,588774428.4000001,-0.17,TCB
2025-05-22,29.86,30.4,29.52,29.71,28010072,836730875.82,-1.3,TCB
2025-05-23,29.76,29.81,29.03,29.37,17861747,526787573.3975,-1.14,TCB
2025-05-26,29.37,29.57,28.74,29.57,20234886,593135095.875,0.68,TCB
2025-05-27,29.81,30.44,29.57,29.81,23580179,705224203.4425,0.81,TCB
2025-05-28,29.91,30.01,29.47,29.71,18575774,553093670.85,-0.34,TCB
2025-05-29,29.71,30.01,29.52,30.01,14716595,438738488.4375,1.01,TCB
2025-05-30,30.01,30.01,29.66,29.66,9983963,297871536.105,-1.17,TCB
2025-06-02,29.62,30.15,29.42,30.05,13962518,416222661.58,1.31,TCB
2025-06-03,30.1,31.08,30.1,30.78,23869926,728390791.89,2.43,TCB
2025-06-04,30.88,30.88,30.4,30.54,15688990,481259768.24999994,-0.78,TCB
2025-06-05,30.54,30.78,30.25,30.3,15794425,481216643.68749994,-0.79,TCB
2025-06-06,30.2,30.2,29.52,29.52,28368360,847079229.6,-2.57,TCB
2025-06-09,29.52,29.66,28.98,28.98,20761408,607997833.28,-1.83,TCB
2025-06-10,29.18,29.71,29.08,29.27,15110402,442885882.62,1.0,TCB
2025-06-11,29.57,29.57,29.18,29.32,6095570,179270713.7,0.17,TCB
2025-06-12,29.57,30.35,29.47,30.15,24558135,733919864.4749999,2.83,TCB
2025-06-13,29.91,30.69,29.71,30.4,27424234,827594821.5350001,0.83,TCB
2025-06-16,30.2,31.52,30.15,31.47,23157669,714066723.615,3.52,TCB
2025-06-17,31.71,31.76,31.22,31.56,17971359,567221018.4375,0.29,TCB
2025-06-18,31.56,32.49,31.37,31.95,17766834,565740411.645,1.24,TCB
2025-06-19,31.95,33.12,31.95,33.12,23293178,757843546.2299999,3.66,TCB
2025-06-20,33.32,33.95,33.03,33.12,17118666,570993104.4300001,0.0,TCB
2025-06-23,32.73,33.12,32.54,32.93,18905476,620666777.0799999,-0.57,TCB
2025-06-24,33.17,33.85,32.83,33.12,25173643,836834827.4275,0.58,TCB
2025-06-25,33.27,33.37,32.93,32.93,13119777,434592613.125,-0.57,TCB
2025-06-26,33.12,33.56,32.93,33.17,12616804,418814808.7800001,0.73,TCB
2025-06-27,33.22,33.37,32.98,33.07,9843914,326424188.23999995,-0.3,TCB
2025-06-30,33.22,33.8,33.12,33.32,13917030,464341705.9499999,0.76,TCB
2025-07-01,33.32,33.66,33.17,33.51,12550119,419362226.385,0.57,TCB
2025-07-02,33.61,34.19,33.56,34.1,16957197,574255476.4050001,1.76,TCB
2025-07-03,34.24,34.39,33.9,33.95,22284626,760351439.1200001,-0.44,TCB
2025-07-04,33.95,34.1,33.76,34.05,12166991,413251849.31500006,0.29,TCB
2025-07-07,34.29,34.54,34.19,34.39,12251918,420884013.09499997,1.0,TCB
2025-07-08,34.39,34.63,34.19,34.39,12982404,446594697.6000001,0.0,TCB
2025-07-09,34.54,34.68,33.8,34.0,31898546,1092684693.2299998,-1.13,TCB
2025-07-10,34.0,34.1,33.76,33.9,14469146,491082815.23999995,-0.29,TCB
2025-07-11,33.9,34.58,33.9,34.05,18597763,634323201.5225,0.44,TCB
2025-07-14,34.05,34.19,33.42,34.19,18141443,616128757.8874999,0.41,TCB
2025-07-15,34.24,34.83,33.9,33.9,18013182,616366055.085,-0.85,TCB
2025-07-16,33.9,34.54,33.71,34.34,15015775,512375782.43750006,1.3,TCB
2025-07-17,34.49,34.68,34.19,34.24,16145107,555391680.8,-0.29,TCB
2025-07-18,34.24,35.56,34.15,35.31,36581174,1273573572.8100002,3.12,TCB
2025-07-21,35.36,35.56,34.44,34.54,23131485,809023687.875,-2.18,TCB
2025-07-22,34.24,34.54,34.0,34.44,26986305,925765193.025,-0.29,TCB
2025-07-23,34.49,34.54,34.0,34.1,27881338,955841969.985,-0.99,TCB
2025-07-24,34.15,34.68,34.05,34.15,19287752,660750164.14,0.15,TCB
2025-07-25,34.19,34.29,34.05,34.29,18905823,646673675.7149999,0.41,TCB
2025-07-28,34.34,34.93,34.29,34.68,30590560,1057209753.6,1.14,TCB
2025-07-29,34.83,34.83,33.03,33.03,45021213,1527569757.09,-4.76,TCB
2025-07-30,33.27,33.71,32.83,33.61,30557263,1019237507.3650001,1.76,TCB
2025-07-31,33.71,34.1,32.93,33.12,26770167,895863638.6550001,-1.46,TCB
2025-08-01,33.27,33.8,33.17,33.22,20626836,688214383.1399999,0.3,TCB
2025-08-04,33.22,34.44,33.12,34.44,23105622,781085551.71,3.67,TCB
2025-08-05,34.88,36.82,34.88,36.05,92397928,3294679117.66,4.67,TCB
2025-08-06,37.02,37.99,36.24,37.21,30387518,1127832730.5700002,3.22,TCB
2025-08-07,37.51,37.9,36.82,37.41,30092009,1125742056.6899998,0.54,TCB
2025-08-08,37.75,37.75,36.44,36.87,31025359,1154220918.1975,-1.44,TCB
2025-08-11,36.97,37.46,36.63,36.78,24618617,909904084.32,-0.24,TCB
2025-08-12,36.82,37.02,36.24,36.73,22640841,830975466.8025,-0.14,TCB
2025-08-13,36.82,37.02,35.95,36.53,27558059,1008073798.2199999,-0.54,TCB
2025-08-14,36.78,38.19,36.78,37.41,38023550,1417898179.5,2.41,TCB
2025-08-15,37.9,37.95,36.63,36.63,31174937,1162123714.0175,-2.09,TCB
2025-08-18,37.21,37.65,36.68,36.97,21703425,805793911.6875,0.93,TCB
2025-08-19,37.26,38.43,37.12,38.19,37501447,1415679624.25,3.3,TCB
2025-08-20,39.41,39.84,37.9,39.46,52955208,2073328781.2200003,3.33,TCB
2025-08-21,40.23,41.4,39.94,40.48,37592639,1522971787.4875,2.58,TCB
2025-08-22,39.46,40.04,37.65,37.99,53141860,2061107040.1000001,-6.15,TCB
2025-08-25,38.53,38.63,36.34,36.58,39336013,1475887207.7599998,-3.71,TCB
2025-08-26,37.02,38.38,36.0,38.33,29562665,1106604457.6125002,4.78,TCB
2025-08-27,38.48,39.65,37.9,37.95,25063192,964807576.0400001,-0.99,TCB
2025-08-28,38.58,38.58,37.8,38.58,18631561,715172468.985,1.66,TCB
2025-08-29,39.07,39.21,38.58,38.58,23193029,901281106.9399999,0.0,TCB
2025-09-03,39.02,39.07,38.43,38.58,13499066,523426284.1500001,0.0,TCB
2025-09-04,38.58,38.92,38.38,38.58,16828140,649818626.0999999,0.0,TCB
2025-09-05,38.92,39.89,38.48,38.48,35400391,1378579726.5175,-0.26,TCB
2025-09-08,38.48,38.58,37.02,37.02,31863748,1203653080.7000003,-3.79,TCB
2025-09-09,37.56,37.65,36.87,37.51,27395213,1024512478.1675,1.32,TCB
2025-09-10,38.24,38.77,37.6,37.99,25918843,988803860.4500002,1.28,TCB
2025-09-11,37.9,37.99,36.73,37.7,20453095,768627310.1,-0.76,TCB
2025-09-12,38.04,38.09,37.51,37.6,18395119,695519449.3899999,-0.27,TCB
2025-09-15,37.56,37.99,37.56,37.99,16491748,622975780.7,1.04,TCB
2025-09-16,38.63,39.07,38.24,38.33,30150810,1162841364.675,0.89,TCB
2025-09-17,38.33,38.43,37.51,37.7,15633635,593960877.7374998,-1.64,TCB
2025-09-18,37.7,37.8,37.21,37.8,13637962,513162415.155,0.27,TCB
2025-09-19,37.8,37.8,37.12,37.41,10820852,406133627.69,-1.03,TCB
2025-09-22,37.31,37.41,36.34,36.53,21470700,792215153.25,-2.35,TCB
2025-09-23,36.58,37.02,36.53,36.53,8099324,296961714.46,0.0,TCB
2025-09-24,36.53,37.8,36.19,37.8,14160637,525076419.96,3.48,TCB
2025-09-25,37.8,37.95,37.56,37.9,11882519,449188924.4975,0.26,TCB
2025-09-26,37.9,37.95,37.41,37.7,11443853,431891012.21999997,-0.53,TCB
2025-09-29,37.6,37.8,37.41,37.75,10128204,381225598.56,0.13,TCB
2025-09-30,38.05,38.05,37.5,37.85,11114873,420836878.9625,0.26,TCB
2025-10-01,37.85,38.6,37.8,38.55,13233528,505520769.6,1.85,TCB
2025-10-02,38.85,39.2,38.4,38.85,16271259,631731630.6750001,0.78,TCB
2025-10-03,38.55,38.65,38.05,38.35,11278752,433104076.8,-1.29,TCB
2025-10-06,38.95,39.4,38.5,39.4,23162226,904774453.125,2.74,TCB
2025-10-07,40.0,40.0,38.95,39.0,11823096,466864503.29999995,-1.02,TCB
2025-10-08,39.25,39.4,38.45,38.6,20612358,802336035.1500001,-1.03,TCB
2025-10-09,38.6,39.1,38.55,38.95,18777780,728577864.0,0.91,TCB
2025-10-10,39.1,39.9,39.0,39.35,20325968,799572766.1999999,1.03,TCB
2025-10-13,39.3,41.5,39.25,41.3,43313300,1747150238.75,4.96,TCB
2025-10-14,41.75,42.0,40.55,40.8,25929200,1070227730.0,-1.21,TCB
2025-10-15,41.0,41.35,40.55,40.8,13321200,545170110.0,0.0,TCB
2025-10-16,41.2,41.25,40.8,41.25,20239100,832332987.5,1.1,TCB
2025-10-17,41.65,41.65,40.45,40.65,18690000,768159000.0,-1.45,TCB
2025-10-20,40.65,40.65,37.85,37.85,30048800,1179415400.0,-6.89,TCB
2025-10-21,38.1,38.45,36.5,37.65,28577600,1076661080.0000002,-0.53,TCB
2025-10-22,38.1,38.15,36.4,38.0,15701400,591353977.5,0.93,TCB
2025-10-23,38.05,38.05,36.8,37.25,15619200,586305719.9999999,-1.97,TCB
2025-10-24,37.0,37.0,36.05,36.1,23396700,854856926.25,-3.09,TCB
2025-10-27,36.3,36.5,35.05,35.05,15906600,568263284.9999999,-2.91,TCB
2025-10-28,35.05,36.4,34.0,36.0,26134800,924191864.9999999,2.71,TCB
2025-10-29,35.9,36.9,35.65,36.4,13116300,474974013.75,1.11,TCB
2025-10-30,36.5,36.6,35.6,35.7,10507900,379335189.99999994,-1.92,TCB
2025-10-31,35.7,36.2,35.1,35.1,12256900,435426372.5,-1.68,TCB
2025-11-03,35.1,35.5,33.6,33.6,16737200,576596539.9999999,-4.27,TCB
2025-11-04,33.6,35.2,33.45,35.0,16062100,551130806.25,4.17,TCB
2025-11-05,34.9,34.9,34.05,34.1,11242500,387725718.74999994,-2.57,TCB
2025-11-06,34.15,34.5,33.5,33.6,13684100,464404143.75,-1.47,TCB
2025-11-07,33.6,33.95,33.0,33.0,16083600,536991195.0,-1.79,TCB
2025-11-10,33.3,33.6,32.95,33.4,8793300,292926806.25,1.21,TCB
2025-11-11,33.45,34.0,33.35,33.65,11239700,377794416.25000006,0.75,TCB
2025-11-12,33.7,35.0,33.6,35.0,12025800,412785585.00000006,4.01,TCB
2025-11-13,34.65,35.5,34.6,35.1,12530800,438108095.0,0.29,TCB
2025-11-14,34.8,35.35,34.7,35.1,5603100,196038461.25000003,0.0,TCB
2025-11-17,35.1,35.25,34.7,35.15,9499500,332957475.0,0.14,TCB
2025-11-18,35.2,35.35,34.95,35.35,8594800,302644395.00000006,0.57,TCB
2025-11-19,35.4,35.4,34.75,34.8,6830700,239672186.25,-1.56,TCB
2025-11-20,34.85,35.0,34.6,34.6,6941100,241289988.74999997,-0.57,TCB
2025-11-21,34.5,34.5,33.5,34.25,8560200,292651837.5,-1.01,TCB
2025-11-24,34.3,34.4,33.9,33.95,8275900,282518536.25,-0.88,TCB
2025-11-25,34.0,34.0,33.45,33.45,9145600,308435360.0,-1.47,TCB
2025-11-26,33.6,33.9,33.5,33.85,7859900,264976878.75,1.2,TCB
2025-11-27,33.95,34.2,33.7,33.75,8857300,300262470.00000006,-0.3,TCB
2025-11-28,33.75,33.9,33.3,33.75,8390800,282560190.0,0.0,TCB
2025-12-01,33.7,33.7,33.2,33.2,7034700,235310715.00000003,-1.63,TCB
2025-12-02,33.2,34.3,33.15,34.2,14025300,472827926.25000006,3.01,TCB
2025-12-03,34.25,35.0,34.25,34.9,16220500,561229300.0,2.05,TCB
2025-12-04,35.0,35.5,34.8,35.4,12020600,422824604.99999994,1.43,TCB
2025-12-05,35.5,35.5,34.7,34.7,7316700,256816170.0,-1.98,TCB
2025-12-08,34.65,34.8,34.15,34.2,6283600,216470020.00000003,-1.44,TCB
2025-12-09,34.2,34.2,33.5,33.8,10774500,365524912.49999994,-1.17,TCB
2025-12-10,33.75,34.15,33.7,33.7,5381400,182025855.00000003,-0.3,TCB
2025-12-11,33.75,34.0,33.4,33.4,6610500,222360693.75000003,-0.89,TCB
2025-12-12,33.45,33.6,32.0,32.0,19124300,626559878.75,-4.19,TCB
2025-12-15,32.0,32.3,31.5,32.0,10487300,335069235.0,0.0,TCB
2025-12-16,32.0,33.1,30.5,33.0,14017600,450665840.0,3.12,TCB
2025-12-17,33.0,33.15,32.55,32.6,6749600,221555620.00000003,-1.21,TCB
2025-12-18,32.8,33.1,32.5,33.0,9090400,298619640.0,1.23,TCB
2025-12-19,33.2,33.65,33.1,33.6,9184900,306660848.74999994,1.82,TCB
2025-12-22,33.85,35.2,33.75,35.2,16562200,571395900.0,4.76,TCB
2025-12-23,35.3,35.35,34.75,34.8,12785000,448114249.99999994,-1.14,TCB
2025-12-24,34.7,35.2,34.3,34.95,10571000,367738662.5,0.43,TCB
2025-12-25,34.95,35.8,34.0,34.0,10946100,379692843.75,-2.72,TCB
2025-12-26,33.5,34.35,33.05,33.9,12160300,409802109.99999994,-0.29,TCB
2025-12-29,33.95,34.45,33.8,34.05,6596700,224700093.75,0.44,TCB
2025-12-30,34.2,34.4,33.75,34.35,7265300,248291627.49999997,0.88,TCB
2025-12-31,34.8,34.9,34.25,34.9,9454000,328171975.0,1.6,TCB
2026-01-05,34.65,34.95,33.8,34.95,8187500,283185156.25,0.14,TCB
2026-01-06,34.95,36.0,34.2,36.0,25180300,888549836.25,3.0,TCB
2026-01-07,36.25,36.5,35.95,36.4,13319400,483161235.0,1.11,TCB
2026-01-08,36.5,36.65,35.5,36.0,21044200,761010882.5,-1.1,TCB
2026-01-09,37.05,37.15,36.2,36.65,28290500,1040029506.2499999,1.81,TCB
2026-01-12,36.7,38.0,36.45,38.0,23390400,872169540.0,3.68,TCB
2026-01-13,38.1,38.2,37.15,37.35,20065400,756465580.0,-1.71,TCB
2026-01-14,37.2,37.3,36.0,36.5,24159300,887854275.0,-2.28,TCB
2026-01-15,36.0,36.6,35.3,35.6,27274000,978454750.0,-2.47,TCB
2026-01-16,35.65,36.35,35.6,35.8,9580800,343471679.99999994,0.56,TCB
2026-01-19,35.9,36.45,35.8,36.3,9996300,360991383.75,1.4,TCB
2026-01-20,36.35,36.6,35.65,35.95,15678200,566570952.5,-0.96,TCB
2026-01-21,35.8,35.9,35.0,35.8,11159500,397557187.5,-0.42,TCB
2026-01-22,35.85,36.25,35.65,36.0,8784900,315707343.75,0.56,TCB
2026-01-23,36.2,36.9,35.95,36.5,20704300,753377716.25,1.39,TCB
2026-01-26,36.7,36.7,35.65,35.65,9416700,340649122.50000006,-2.33,TCB
2021-10-25,14.91,14.98,14.5,14.5,3636400,53536899.0,,TPB
2021-10-26,14.46,14.69,14.39,14.67,2109700,30701409.25,1.17,TPB
2021-10-27,14.83,15.02,14.67,14.95,1765600,26250058.0,1.91,TPB
2021-10-28,15.02,15.36,15.02,15.33,5366700,81479922.75,2.54,TPB
2021-10-29,15.33,15.52,15.17,15.48,4835600,74347350.0,0.98,TPB
2021-11-01,15.48,15.48,14.81,14.98,3171500,48167156.25,-3.23,TPB
2021-11-02,15.02,15.26,14.98,15.12,4763800,71909561.0,0.93,TPB
2021-11-03,15.12,15.41,15.09,15.26,4896100,74518642.0,0.93,TPB
2021-11-04,15.26,15.28,15.07,15.1,2000700,30365624.25,-1.05,TPB
2021-11-05,15.22,15.24,14.91,15.02,2881900,43509485.25,-0.53,TPB
2021-11-08,15.14,15.21,15.09,15.12,4557700,69003578.0,0.67,TPB
2021-11-09,15.19,15.19,14.91,14.98,2345100,35334794.25,-0.93,TPB
2021-11-10,14.91,15.19,14.86,15.19,1869200,28108095.0,1.4,TPB
2021-11-11,15.19,15.22,14.77,14.84,2416900,36265584.5,-2.3,TPB
2021-11-12,14.88,15.12,14.74,15.02,1388100,20738214.0,1.21,TPB
2021-11-15,15.26,15.26,15.02,15.17,2505800,38031779.5,1.0,TPB
2021-11-16,15.19,15.26,15.09,15.09,2533500,38401526.25,-0.53,TPB
2021-11-17,15.19,15.19,14.91,14.93,1572000,23666460.0,-1.06,TPB
2021-11-18,14.9,14.95,14.83,14.83,2206300,32824228.25,-0.67,TPB
2021-11-19,14.81,15.36,14.79,15.02,3155700,47319721.5,1.28,TPB
2021-11-22,15.19,16.05,15.02,16.05,10239600,159507369.0,6.86,TPB
2021-11-23,16.4,16.81,16.05,16.81,7755400,128099819.49999999,4.74,TPB
2021-11-24,16.81,17.21,16.47,16.95,7302100,123113406.0,0.83,TPB
2021-11-25,17.09,17.09,16.62,16.98,4304700,72943141.5,0.18,TPB
2021-11-26,16.95,16.98,16.4,16.4,3319200,55372553.99999999,-3.42,TPB
2021-11-29,16.05,16.57,16.05,16.29,2410200,39141648.00000001,-0.67,TPB
2021-11-30,16.54,16.54,15.36,15.57,6316500,101079791.24999999,-4.42,TPB
2021-12-01,15.53,16.66,15.47,16.66,5480300,88123223.99999999,7.0,TPB
2021-12-02,16.59,17.23,16.59,16.71,5754000,96552120.0,0.3,TPB
2021-12-03,16.88,16.91,16.22,16.22,3624400,60011002.99999999,-2.93,TPB
2021-12-06,16.09,16.5,15.53,16.22,4309000,69310265.0,0.0,TPB
2021-12-07,16.36,16.74,16.07,16.5,2257700,37065789.74999999,1.73,TPB
2021-12-08,16.6,17.64,16.6,17.64,9186000,157264320.0,6.91,TPB
2021-12-09,17.64,17.95,17.4,17.67,2544400,44946826.0,0.17,TPB
2021-12-10,17.67,18.47,17.54,17.95,8180500,146492303.75,1.58,TPB
2021-12-13,17.95,18.09,17.26,17.43,4682900,82805379.24999999,-2.9,TPB
2021-12-14,17.26,17.71,17.09,17.43,2339500,40642963.75000001,0.0,TPB
2021-12-15,17.47,18.19,17.23,17.95,4599700,81460687.0,2.98,TPB
2021-12-16,18.19,18.19,17.67,17.67,4016000,72006880.0,-1.56,TPB
2021-12-17,17.74,17.78,17.4,17.71,4365800,77089113.5,0.23,TPB
2021-12-20,18.18,18.64,18.04,18.55,8238900,151204412.25,4.74,TPB
2021-12-21,18.41,18.46,17.94,18.08,3634600,66231498.5,-2.53,TPB
2021-12-22,17.94,18.41,17.66,17.71,5929700,106319521.0,-2.05,TPB
2021-12-23,17.71,17.99,16.64,17.1,4598100,79823016.0,-3.44,TPB
2021-12-24,17.06,18.29,16.99,18.29,7855000,138699662.5,6.96,TPB
2021-12-27,18.46,19.39,18.27,18.99,9038200,169714800.5,3.83,TPB
2021-12-28,18.87,19.67,18.64,19.6,8593600,164954152.0,3.21,TPB
2021-12-29,19.6,19.78,19.18,19.27,5365300,104395324.75,-1.68,TPB
2021-12-30,19.18,19.29,18.9,18.99,3226200,61588158.0,-1.45,TPB
2021-12-31,19.11,19.74,19.11,19.13,3726100,71811262.24999999,0.74,TPB
2022-01-04,19.34,20.16,19.25,19.92,11034900,217028895.75,4.13,TPB
2022-01-05,19.81,19.92,19.53,19.57,3828100,75442280.75000001,-1.76,TPB
2022-01-06,19.25,20.04,19.25,19.57,5190400,101355536.0,0.0,TPB
2022-01-07,19.5,19.76,19.11,19.11,4150700,80399059.0,-2.35,TPB
2022-01-10,19.11,19.55,18.85,18.85,4219100,80542619.0,-1.36,TPB
2022-01-11,18.83,19.34,18.64,18.74,4830300,91232291.25,-0.58,TPB
2022-01-12,18.74,20.04,18.64,20.04,18620300,360582109.50000006,6.94,TPB
2022-01-13,20.18,20.51,19.62,19.64,17622800,352235715.0,-2.0,TPB
2022-01-14,19.43,19.83,19.39,19.53,5566400,108795288.00000001,-0.56,TPB
2022-01-17,19.39,19.67,18.74,18.74,9068700,173529574.49999997,-4.05,TPB
2022-01-18,18.46,18.76,18.06,18.13,9953400,182669773.5,-3.26,TPB
2022-01-19,17.99,18.78,17.99,18.32,6653400,121557617.99999997,1.05,TPB
2022-01-20,18.32,18.81,18.29,18.46,7434600,137317062.0,0.76,TPB
2022-01-21,18.48,19.11,18.48,18.64,8225000,153622437.50000003,0.98,TPB
2022-01-24,18.64,18.87,17.34,17.59,6820100,123512011.00000001,-5.63,TPB
2022-01-25,17.57,18.64,17.57,18.53,8957900,161936437.25,5.34,TPB
2022-01-26,18.64,18.9,18.27,18.27,10946400,202727328.0,-1.4,TPB
2022-01-27,18.36,18.87,18.27,18.74,7264800,134834688.0,2.57,TPB
2022-01-28,18.71,19.71,18.64,19.55,15526500,297371291.25,4.32,TPB
2022-02-07,19.71,19.85,19.25,19.43,5806800,113581008.00000001,-0.61,TPB
2022-02-08,19.5,19.76,19.25,19.57,5776900,112765088.00000001,0.72,TPB
2022-02-09,19.53,19.74,19.29,19.34,5316900,103546627.49999999,-1.18,TPB
2022-02-10,19.48,19.48,19.01,19.2,3954300,76288332.75,-0.72,TPB
2022-02-11,19.11,20.02,19.01,19.97,15984500,312137323.75,4.01,TPB
2022-02-14,19.57,19.97,18.64,18.64,7405700,142226468.5,-6.66,TPB
2022-02-15,19.11,19.13,18.74,18.99,3153900,59900445.749999985,1.88,TPB
2022-02-16,19.08,19.15,18.81,18.83,2879600,54618812.99999999,-0.84,TPB
2022-02-17,18.83,19.18,18.78,19.18,3081100,58517791.75,1.86,TPB
2022-02-18,18.87,19.2,18.87,19.01,3759900,71391101.25,-0.89,TPB
2022-02-21,18.87,19.06,18.69,19.06,3924200,74245864.0,0.26,TPB
2022-02-22,18.9,19.34,18.83,19.34,8309400,158730313.5,1.47,TPB
2022-02-23,19.34,20.13,19.32,19.85,16076300,316060058.0,2.64,TPB
2022-02-24,19.57,19.76,18.78,19.22,4957200,95835069.0,-3.17,TPB
2022-02-25,19.43,19.92,19.25,19.55,10795200,210911220.00000003,1.72,TPB
2022-02-28,19.48,19.81,19.11,19.69,5548200,108314734.5,0.72,TPB
2022-03-01,19.67,20.13,19.53,19.95,11884800,235556736.0,1.32,TPB
2022-03-02,19.78,20.18,19.15,19.32,8271600,162185397.0,-3.16,TPB
2022-03-03,19.39,19.69,19.15,19.34,4590700,89025149.74999999,0.1,TPB
2022-03-04,19.15,19.46,18.87,18.99,5107000,97633072.5,-1.81,TPB
2022-03-07,18.83,18.85,17.94,18.18,10005000,184592250.00000003,-4.27,TPB
2022-03-08,18.08,18.64,17.87,18.08,5092700,92521627.25,-0.55,TPB
2022-03-09,18.11,18.34,18.08,18.08,2653800,48173104.5,0.0,TPB
2022-03-10,18.55,18.55,18.15,18.18,2043100,37506208.25,0.55,TPB
2022-03-11,18.04,18.41,17.97,18.01,2509400,45438960.50000001,-0.94,TPB
2022-03-14,17.94,18.41,17.94,18.27,2160600,39193284.0,1.44,TPB
2022-03-15,18.27,18.78,18.22,18.6,8713700,160920254.75,1.81,TPB
2022-03-16,18.62,18.83,18.48,18.53,2937800,54687147.00000001,-0.38,TPB
2022-03-17,18.67,18.83,18.46,18.46,3131300,58257836.5,-0.38,TPB
2022-03-18,18.6,18.64,18.39,18.41,1622300,30028773.000000004,-0.27,TPB
2022-03-21,18.43,18.78,18.43,18.6,3849800,71452288.00000001,1.03,TPB
2022-03-22,18.6,19.06,18.57,18.87,6367200,119544179.99999999,1.45,TPB
2022-03-23,18.87,19.13,18.64,18.67,4207000,79207292.5,-1.06,TPB
2022-03-24,18.67,18.76,18.55,18.69,2951000,55087792.5,0.11,TPB
2022-03-25,18.92,18.92,18.6,18.6,2187700,41041252.0,-0.48,TPB
2022-03-28,18.57,18.74,18.11,18.39,2993800,55243094.5,-1.13,TPB
2022-03-29,18.39,18.87,18.39,18.78,4909800,91359103.50000001,2.12,TPB
2022-03-30,18.78,19.08,18.55,18.64,5350100,100381251.25,-0.75,TPB
2022-03-31,18.78,19.01,18.69,18.71,2433800,45749355.5,0.38,TPB
2022-04-01,18.71,19.36,18.64,19.22,11121000,211104382.50000003,2.73,TPB
2022-04-04,19.43,19.48,19.15,19.22,6600400,127519728.0,0.0,TPB
2022-04-05,19.11,19.36,18.97,19.01,4682200,89488547.5,-1.09,TPB
2022-04-06,18.97,19.29,18.74,19.18,6695600,127517702.00000001,0.89,TPB
2022-04-07,19.27,19.43,18.97,19.11,8696600,166931237.0,-0.36,TPB
2022-04-08,19.06,19.2,18.74,18.74,3486300,66013090.49999999,-1.94,TPB
2022-04-12,18.78,18.85,17.73,17.73,3022200,55223149.5,-5.39,TPB
2022-04-13,18.01,18.74,17.73,18.64,5941400,108608792.0,5.13,TPB
2022-04-14,18.64,18.64,18.18,18.2,2541800,46807247.0,-2.36,TPB
2022-04-15,18.22,18.32,17.41,17.41,5117800,91301552.0,-4.34,TPB
2022-04-18,17.62,17.85,17.24,17.66,3139300,55228135.24999999,1.44,TPB
2022-04-19,17.66,17.76,16.87,16.87,1927100,33319559.000000004,-4.47,TPB
2022-04-20,17.15,17.29,16.54,16.54,3759500,63460359.99999999,-1.96,TPB
2022-04-21,16.59,16.92,15.89,16.22,3722600,61069253.00000001,-1.93,TPB
2022-04-22,16.33,16.78,16.22,16.4,2544600,41814139.49999999,1.11,TPB
2022-04-25,16.45,16.64,15.26,16.08,3408500,54902413.75000001,-1.95,TPB
2022-04-26,15.85,16.33,15.1,16.29,3801700,60418517.25,1.31,TPB
2022-04-27,16.29,16.31,15.59,16.22,2244300,36138840.75,-0.43,TPB
2022-04-28,16.27,16.27,15.66,15.66,1822600,29097809.0,-3.45,TPB
2022-04-29,15.66,16.06,15.47,15.66,3022600,47492602.49999999,0.0,TPB
2022-05-04,15.66,15.71,14.91,14.91,1643600,25142971.0,-4.79,TPB
2022-05-05,15.15,15.94,15.15,15.94,7805500,121336497.5,6.91,TPB
2022-05-06,15.66,16.06,15.5,15.66,2046700,32174123.999999996,-1.76,TPB
2022-05-09,15.29,15.78,14.63,14.73,2197900,33204774.250000004,-5.94,TPB
2022-05-10,14.45,15.66,14.21,15.52,5931000,88727760.0,5.36,TPB
2022-05-11,15.52,15.59,14.82,15.59,3606600,55469508.0,0.45,TPB
2022-05-12,15.38,15.52,14.52,14.73,2322400,34923090.0,-5.52,TPB
2022-05-13,14.91,14.91,13.7,13.98,3558200,51149125.0,-5.09,TPB
2022-05-16,14.45,14.73,14.07,14.45,2422200,34940235.0,3.36,TPB
2022-05-17,14.45,15.4,14.21,15.38,3919900,58249714.00000001,6.44,TPB
2022-05-18,15.43,15.89,15.01,15.01,3950000,60573250.0,-2.41,TPB
2022-05-19,14.66,14.98,14.33,14.52,1963400,28709816.499999996,-3.26,TPB
2022-05-20,14.87,15.01,14.54,14.63,2095800,30939247.500000004,0.76,TPB
2022-05-23,14.87,14.96,13.93,13.98,2555000,36881425.0,-4.44,TPB
2022-05-24,14.07,14.42,14.07,14.4,1674200,23840608.0,3.0,TPB
2022-05-25,14.42,14.91,14.4,14.87,4540800,66522719.99999999,3.26,TPB
2022-05-26,14.87,14.89,14.66,14.73,1314300,19435211.250000004,-0.94,TPB
2022-05-27,14.73,15.29,14.68,15.05,4877200,72853175.0,2.17,TPB
2022-05-30,15.1,15.43,14.98,15.38,5396700,82151265.75000001,2.19,TPB
2022-05-31,15.38,15.4,15.08,15.08,2721700,41465099.5,-1.95,TPB
2022-06-01,14.98,15.24,14.68,14.91,1734700,25938101.75,-1.13,TPB
2022-06-02,14.91,14.91,14.54,14.91,3017400,44710324.5,0.0,TPB
2022-06-03,14.8,14.91,14.54,14.84,1206700,17825975.75,-0.47,TPB
2022-06-06,14.82,14.84,14.12,14.31,2785800,40456780.5,-3.57,TPB
2022-06-07,14.31,14.31,13.75,13.8,2127800,29879631.5,-3.56,TPB
2022-06-08,13.84,14.45,13.84,14.1,3549200,49892879.0,2.17,TPB
2022-06-09,14.1,14.14,13.98,14.0,1929100,27113500.5,-0.71,TPB
2022-06-10,13.93,14.26,13.84,13.84,1371900,19162013.25,-1.14,TPB
2022-06-13,13.61,13.61,12.89,12.89,3791000,50230750.0,-6.86,TPB
2022-06-14,12.82,12.82,12.12,12.35,4019300,50351780.75,-4.19,TPB
2022-06-15,12.35,12.44,11.56,12.37,3493100,42545958.0,0.16,TPB
2022-06-16,12.44,12.68,12.23,12.49,2916700,36342082.0,0.97,TPB
2022-06-17,12.12,12.3,11.65,11.88,3209900,38478676.25,-4.88,TPB
2022-06-20,11.86,12.19,11.67,11.67,3691400,43733861.5,-1.77,TPB
2022-06-21,11.63,12.21,11.63,11.95,3071400,36411447.0,2.4,TPB
2022-06-22,11.95,12.35,11.95,12.21,1667200,20198128.0,2.18,TPB
2022-06-23,12.21,12.35,11.98,12.35,1838200,22467399.500000004,1.15,TPB
2022-06-24,12.35,12.42,12.12,12.12,906300,11104440.75,-1.86,TPB
2022-06-27,12.12,12.65,12.12,12.44,1953200,24087839.0,2.64,TPB
2022-06-28,12.77,13.05,12.56,12.86,2059500,26382195.0,3.38,TPB
2022-06-29,12.63,13.19,12.63,12.77,1929300,24704686.5,-0.7,TPB
2022-06-30,12.68,13.05,12.65,12.65,1757700,22423857.75,-0.94,TPB
2022-07-01,12.65,12.86,12.3,12.72,898800,11354091.0,0.55,TPB
2022-07-04,12.72,12.96,12.68,12.72,575300,7346581.0,0.0,TPB
2022-07-05,12.82,13.03,12.61,12.82,2314300,29669326.0,0.79,TPB
2022-07-06,12.72,12.96,12.3,12.56,1497300,18918385.500000004,-2.03,TPB
2022-07-07,12.44,12.89,12.44,12.79,1466500,18536560.0,1.83,TPB
2022-07-08,12.82,12.98,12.58,12.63,1153300,14707458.250000002,-1.25,TPB
2022-07-11,12.58,12.63,12.12,12.12,1301000,16083612.499999998,-4.04,TPB
2022-07-12,12.14,12.47,12.14,12.44,629500,7741276.25,2.64,TPB
2022-07-13,12.44,12.82,12.14,12.42,1522200,18959001.0,-0.16,TPB
2022-07-14,12.37,12.61,12.35,12.54,678000,8452965.0,0.97,TPB
2022-07-15,12.58,12.82,12.58,12.63,1418200,17943775.5,0.72,TPB
2022-07-18,12.75,12.82,12.65,12.7,1343100,17097663.0,0.55,TPB
2022-07-19,12.72,12.72,12.47,12.65,807800,10210592.0,-0.39,TPB
2022-07-20,12.82,13.28,12.68,13.26,3076300,40022663.0,4.82,TPB
2022-07-21,13.31,13.35,13.07,13.19,2614000,34583220.0,-0.53,TPB
2022-07-22,13.19,13.35,13.03,13.07,2447800,32213048.0,-0.91,TPB
2022-07-25,12.84,13.0,12.72,12.77,1365400,17521495.5,-2.3,TPB
2022-07-26,12.82,12.86,12.58,12.58,1261300,16031122.999999998,-1.49,TPB
2022-07-27,12.58,12.63,12.35,12.56,1623200,20338696.0,-0.16,TPB
2022-07-28,12.61,12.96,12.61,12.68,2373300,30176509.5,0.96,TPB
2022-07-29,12.86,12.86,12.4,12.4,3021600,38162808.0,-2.21,TPB
2022-08-01,12.63,12.79,12.61,12.7,1942000,24629415.000000004,2.42,TPB
2022-08-02,12.72,12.96,12.72,12.89,2302300,29521241.75,1.5,TPB
2022-08-03,12.82,13.1,12.72,13.05,2573400,33254761.5,1.24,TPB
2022-08-04,13.28,13.61,13.17,13.42,5311300,71012081.0,2.84,TPB
2022-08-05,13.47,13.61,13.28,13.42,1921300,25831878.5,0.0,TPB
2022-08-08,13.4,13.59,13.21,13.31,2285100,30568925.250000004,-0.82,TPB
2022-08-09,13.49,13.49,13.24,13.33,2334000,31246425.0,0.15,TPB
2022-08-10,13.38,13.38,13.17,13.19,1904100,25286448.0,-1.05,TPB
2022-08-11,13.35,13.56,13.17,13.28,2561900,34175746.0,0.68,TPB
2022-08-12,13.35,13.35,13.21,13.33,1013100,13484360.999999998,0.38,TPB
2022-08-15,13.49,13.66,13.38,13.49,3271800,44185659.0,1.2,TPB
2022-08-16,13.52,13.54,13.4,13.45,1398100,18842892.75,-0.3,TPB
2022-08-17,13.45,13.49,13.38,13.38,1323000,17761275.0,-0.52,TPB
2022-08-18,13.38,13.42,13.19,13.38,2094800,27949869.000000004,0.0,TPB
2022-08-19,13.42,13.42,13.19,13.24,1464800,19507474.0,-1.05,TPB
2022-08-22,13.17,13.19,12.93,13.0,1455600,19028331.0,-1.81,TPB
2022-08-23,12.82,13.05,12.82,13.05,1225800,15855722.999999998,0.38,TPB
2022-08-24,13.05,13.17,13.03,13.1,1183300,15486438.75,0.38,TPB
2022-08-25,13.26,13.47,13.12,13.42,1687100,22467954.25,2.44,TPB
2022-08-26,13.45,13.47,13.21,13.24,1359300,18136460.25,-1.34,TPB
2022-08-29,13.05,13.1,12.63,12.91,2031300,26249474.25,-2.49,TPB
2022-08-30,13.05,13.14,12.91,13.0,821500,10700037.5,0.7,TPB
2022-08-31,13.0,13.12,12.84,13.05,585300,7610363.249999999,0.38,TPB
2022-09-05,13.28,13.28,12.93,13.05,1827200,24000271.999999996,0.0,TPB
2022-09-06,13.12,13.12,12.89,13.05,1348000,17584659.999999996,0.0,TPB
2022-09-07,12.96,13.0,12.72,12.72,1754000,22538900.0,-2.53,TPB
2022-09-08,12.75,12.77,12.54,12.54,1410600,17844090.0,-1.42,TPB
2022-09-09,12.72,12.72,12.4,12.58,935700,11794498.5,0.32,TPB
2022-09-12,12.58,12.63,12.49,12.56,828599,10411346.435,-0.16,TPB
2022-09-13,12.63,12.63,12.47,12.51,773332,9713049.92,-0.4,TPB
2022-09-14,12.35,12.49,12.23,12.37,956169,11818248.84,-1.12,TPB
2022-09-15,12.42,12.75,12.35,12.37,800110,9979371.975,0.0,TPB
2022-09-16,12.35,12.51,12.26,12.26,867879,10713966.254999999,-0.89,TPB
2022-09-19,12.26,12.26,11.51,11.65,1440519,17170986.48,-4.98,TPB
2022-09-20,11.84,11.84,11.6,11.84,891679,10503978.620000001,1.63,TPB
2022-09-21,11.65,11.84,11.65,11.77,676786,7937007.8149999995,-0.59,TPB
2022-09-22,11.65,11.81,11.56,11.81,605778,7092145.9350000005,0.34,TPB
2022-09-23,11.81,11.84,11.65,11.67,1060462,12452475.035,-1.19,TPB
2022-09-26,11.51,11.6,11.05,11.6,1899725,21732854.0,-0.6,TPB
2022-09-27,11.56,11.6,11.19,11.6,1142409,13123423.387500001,0.0,TPB
2022-09-28,11.3,11.53,10.95,11.49,1534557,17367348.8475,-0.95,TPB
2022-09-29,11.51,11.65,11.28,11.51,983968,11303332.399999999,0.17,TPB
2022-09-30,11.42,11.7,11.16,11.65,2075563,23832652.1475,1.22,TPB
2022-10-03,11.7,11.7,10.91,11.12,1604080,18218338.6,-4.55,TPB
2022-10-04,11.14,11.37,11.07,11.09,959173,10711564.477500001,-0.27,TPB
2022-10-05,11.19,11.26,11.07,11.19,1213932,13568724.929999998,0.9,TPB
2022-10-06,11.14,11.28,10.72,11.19,3201701,35482851.332499996,0.0,TPB
2022-10-07,10.74,10.79,10.42,10.42,2060296,21823685.380000003,-6.88,TPB
2022-10-10,9.69,10.11,9.69,9.69,2389500,23405152.499999996,-7.01,TPB
2022-10-11,9.02,9.32,9.02,9.02,8999630,81851634.85,-6.91,TPB
2022-10-12,8.53,9.55,8.53,9.55,4643791,41979870.63999999,5.88,TPB
2022-10-13,9.55,9.6,9.18,9.6,3781791,35860833.1575,0.52,TPB
2022-10-14,9.76,9.81,9.46,9.6,2178844,21042185.93,0.0,TPB
2022-10-17,9.37,9.6,9.04,9.6,4157867,39094344.4675,0.0,TPB
2022-10-18,9.65,9.76,9.51,9.6,2525246,24318118.98,0.0,TPB
2022-10-19,9.65,9.65,9.34,9.58,1715823,16394688.764999999,-0.21,TPB
2022-10-20,9.46,9.62,9.32,9.6,1713554,16278763.0,0.21,TPB
2022-10-21,9.6,9.69,9.02,9.37,2779325,26181241.5,-2.4,TPB
2022-10-24,9.37,9.39,8.72,9.39,3262389,30071070.607499998,0.21,TPB
2022-10-25,9.18,9.62,8.99,9.39,3235196,30071146.82,0.0,TPB
2022-10-26,9.41,9.53,9.23,9.32,1129662,10587757.094999999,-0.75,TPB
2022-10-27,9.3,9.79,9.25,9.79,4337901,41351041.28249999,5.04,TPB
2022-10-28,9.88,10.02,9.62,9.72,2785626,27326991.059999995,-0.72,TPB
2022-10-31,9.79,9.79,9.46,9.65,2828416,27357853.759999998,-0.72,TPB
2022-11-01,9.79,10.3,9.74,10.16,5885447,58839756.38249999,5.28,TPB
2022-11-02,10.16,10.49,10.04,10.04,4003267,40763266.2275,-1.18,TPB
2022-11-03,9.95,10.3,9.72,9.9,3799603,37872542.902499996,-1.39,TPB
2022-11-04,9.79,9.93,9.23,9.93,7373867,71673987.24,0.3,TPB
2022-11-07,10.0,10.0,9.32,9.37,2522145,24395447.5125,-5.64,TPB
2022-11-08,9.18,9.65,9.09,9.55,4239349,39712101.7575,1.92,TPB
2022-11-09,9.65,9.79,9.37,9.41,2800095,26754907.724999998,-1.47,TPB
2022-11-10,9.34,9.37,8.85,9.27,2993920,27566518.4,-1.49,TPB
2022-11-11,9.55,9.55,8.95,9.27,3738739,34882434.87,0.0,TPB
2022-11-14,9.09,9.2,8.88,9.18,3213445,29202181.4375,-0.97,TPB
2022-11-15,9.04,9.27,8.55,9.27,5347443,48300778.89749999,0.98,TPB
2022-11-16,8.74,9.79,8.67,9.72,5538959,51124591.57,4.85,TPB
2022-11-17,9.93,10.02,9.53,9.72,5230443,51258341.39999999,0.0,TPB
2022-11-18,9.6,9.74,9.39,9.6,2041765,19565213.1125,-1.23,TPB
2022-11-21,9.65,9.65,9.32,9.6,3200388,30579707.34,0.0,TPB
2022-11-22,9.55,9.88,9.39,9.62,5490108,52759937.879999995,0.21,TPB
2022-11-23,9.48,9.69,9.27,9.32,2889847,27280155.680000003,-3.12,TPB
2022-11-24,9.37,9.44,8.95,9.32,4812983,44616352.41,0.0,TPB
2022-11-25,9.41,9.48,9.2,9.46,3035692,28497558.65,1.5,TPB
2022-11-28,9.55,9.93,9.34,9.79,12704595,122631103.2375,3.49,TPB
2022-11-29,9.93,10.07,9.65,10.02,9287703,92110794.5025,2.35,TPB
2022-11-30,10.11,10.49,9.72,10.25,12994213,131793805.3525,2.3,TPB
2022-12-01,10.42,10.6,10.07,10.16,15160792,156345667.5,-0.88,TPB
2022-12-02,10.02,10.63,9.88,10.63,8250994,84902728.26,4.63,TPB
2022-12-05,10.81,11.19,10.7,10.79,16151858,175611076.10500002,1.51,TPB
2022-12-06,10.72,10.79,10.07,10.07,11607702,120865197.075,-6.67,TPB
2022-12-07,10.02,10.16,9.67,9.76,8894207,88074884.8175,-3.08,TPB
2022-12-08,9.95,10.44,9.69,10.25,20800040,209716403.29999998,5.02,TPB
2022-12-09,10.35,10.72,10.16,10.49,13275657,138465102.51,2.34,TPB
2022-12-12,10.6,10.81,10.39,10.67,14482587,153768867.4725,1.72,TPB
2022-12-13,10.53,10.72,10.49,10.72,9695859,102921543.285,0.47,TPB
2022-12-14,10.91,10.91,10.53,10.63,5662958,60848483.71000001,-0.84,TPB
2022-12-15,10.56,11.0,10.49,10.72,13101154,140084089.145,0.85,TPB
2022-12-16,10.6,10.98,10.49,10.72,4769891,51025908.9725,0.0,TPB
2022-12-19,10.7,10.86,10.49,10.49,7145498,75992371.23,-2.15,TPB
2022-12-20,10.46,10.46,9.9,10.25,9975295,102421341.4125,-2.29,TPB
2022-12-21,10.37,10.44,10.0,10.07,3514365,35916810.3,-1.76,TPB
2022-12-22,10.21,10.49,10.07,10.42,6223963,64091258.99250001,3.48,TPB
2022-12-23,10.44,10.44,10.18,10.25,2280883,23555819.1825,-1.63,TPB
2022-12-26,10.18,10.3,9.6,9.79,3118194,31080598.694999997,-4.49,TPB
2022-12-27,9.58,9.93,9.58,9.81,2796949,27200329.025,0.2,TPB
2022-12-28,9.81,10.0,9.62,9.97,2828431,27860045.349999998,1.63,TPB
2022-12-29,10.02,10.04,9.88,9.97,3162508,31553923.569999997,0.0,TPB
2022-12-30,10.04,10.04,9.81,9.81,3246447,32220986.475,-1.6,TPB
2023-01-03,9.81,10.21,9.81,10.21,2333350,23356833.500000004,4.08,TPB
2023-01-04,10.32,10.42,10.09,10.25,4383781,45021430.87,0.39,TPB
2023-01-05,10.25,10.63,10.18,10.51,7504260,77988022.05,2.54,TPB
2023-01-06,10.51,10.77,10.39,10.49,5806560,61201142.400000006,-0.19,TPB
2023-01-09,10.51,10.7,10.39,10.49,4156802,43739949.045,0.0,TPB
2023-01-10,10.63,10.63,10.39,10.49,2905092,30605144.22,0.0,TPB
2023-01-11,10.44,10.65,10.42,10.46,5230431,54880297.2675,-0.29,TPB
2023-01-12,10.53,10.53,10.37,10.44,2067274,21639190.595,-0.19,TPB
2023-01-13,10.49,10.51,10.35,10.44,4921044,51412607.19,0.0,TPB
2023-01-16,10.44,10.49,10.25,10.25,2963120,30690515.4,-1.82,TPB
2023-01-17,10.35,10.72,10.3,10.72,13157017,138444711.38250002,4.59,TPB
2023-01-18,10.74,11.09,10.74,11.0,10093531,109943786.4175,2.61,TPB
2023-01-19,10.91,11.26,10.84,11.19,13449205,148613715.25,1.73,TPB
2023-01-27,11.32,11.56,11.19,11.42,12822815,145827463.5875,2.06,TPB
2023-01-30,11.42,11.42,11.09,11.14,8373452,94347870.41,-2.45,TPB
2023-01-31,11.16,11.65,10.93,11.65,16662021,189072283.2975,4.58,TPB
2023-02-01,11.65,11.84,10.86,11.05,14497938,164551596.3,-5.15,TPB
2023-02-02,11.09,11.23,10.95,11.14,8034481,89202825.3025,0.81,TPB
2023-02-03,11.19,11.19,10.98,11.19,5938923,66144754.912499994,0.45,TPB
2023-02-06,11.09,11.28,11.07,11.23,4564035,50968860.862500004,0.36,TPB
2023-02-07,11.28,11.63,11.21,11.37,17626114,200452981.465,1.25,TPB
2023-02-08,11.6,11.6,11.37,11.46,6008968,69148199.26,0.79,TPB
2023-02-09,11.42,11.72,11.3,11.3,10388630,118793984.04999998,-1.4,TPB
2023-02-10,11.3,11.42,10.98,10.98,4093777,45727489.09,-2.83,TPB
2023-02-13,10.98,11.05,10.6,10.72,4327415,46898360.0625,-2.37,TPB
2023-02-14,10.91,11.0,10.86,10.95,2690267,29404618.31,2.15,TPB
2023-02-15,10.98,11.35,10.93,11.09,6781877,75194061.2375,1.28,TPB
2023-02-16,11.14,11.19,11.02,11.19,3655695,40706163.824999996,0.9,TPB
2023-02-17,11.23,11.23,11.05,11.12,4452854,49682718.505,-0.63,TPB
2023-02-20,11.12,11.46,11.09,11.46,8702102,98181465.81500001,3.06,TPB
2023-02-21,11.51,11.7,11.32,11.56,11405901,131424494.27250001,0.87,TPB
2023-02-22,11.42,11.46,10.98,10.98,4054871,45455103.910000004,-5.02,TPB
2023-02-23,11.05,11.19,10.86,11.19,4540521,50274918.7725,1.91,TPB
2023-02-24,11.19,11.28,10.95,10.95,2353336,26104379.580000002,-2.14,TPB
2023-02-27,10.86,11.0,10.74,10.84,3120503,33888662.58,-1.0,TPB
2023-02-28,10.91,11.0,10.86,10.86,2093625,22836214.687499996,0.18,TPB
2023-03-01,10.84,11.23,10.77,11.19,4259498,46886424.235,3.04,TPB
2023-03-02,11.19,11.28,11.09,11.09,2697318,30108812.175000004,-0.89,TPB
2023-03-03,11.09,11.21,10.91,10.91,2869690,31652680.700000003,-1.62,TPB
2023-03-06,11.0,11.16,10.93,10.93,2322691,25561214.455000002,0.18,TPB
2023-03-07,11.05,11.09,10.91,10.95,1779033,19569363.0,0.18,TPB
2023-03-08,10.91,11.19,10.86,11.16,5406304,59631533.120000005,1.92,TPB
2023-03-09,11.19,11.44,11.14,11.42,7713211,87140001.2725,2.33,TPB
2023-03-10,11.28,11.39,11.14,11.19,2711834,30508132.5,-2.01,TPB
2023-03-13,11.05,11.46,11.02,11.32,6635979,74405914.53750001,1.16,TPB
2023-03-14,11.39,11.39,11.12,11.28,6715992,75857129.64,-0.35,TPB
2023-03-15,11.46,11.7,11.32,11.49,9041560,103910128.30000001,1.86,TPB
2023-03-16,11.44,11.6,11.35,11.49,3008474,34507196.78,0.0,TPB
2023-03-17,11.49,11.88,11.49,11.79,10698140,124767057.75,2.61,TPB
2023-03-20,11.79,11.79,11.17,11.17,3895355,44718675.4,-5.26,TPB
2023-03-21,11.27,11.35,11.09,11.17,2205946,24750714.119999997,0.0,TPB
2023-03-22,11.22,11.45,11.22,11.27,3282085,37054739.65,0.9,TPB
2023-03-23,11.27,11.45,11.22,11.4,2587221,29326150.034999996,1.15,TPB
2023-03-24,11.4,11.48,11.33,11.38,2493617,28420999.7575,-0.18,TPB
2023-03-27,11.4,11.51,11.33,11.33,2417223,27538213.0275,-0.44,TPB
2023-03-28,11.38,11.48,11.3,11.3,2008291,22824227.214999996,-0.26,TPB
2023-03-29,11.38,11.38,11.25,11.33,1441375,16337985.625000002,0.27,TPB
2023-03-30,11.38,11.48,11.33,11.45,2721464,31051904.240000002,1.06,TPB
2023-03-31,11.43,11.53,11.43,11.48,2387138,27374505.015000004,0.26,TPB
2023-04-03,11.64,11.79,11.51,11.76,8218357,95949317.975,2.44,TPB
2023-04-04,11.84,11.84,11.61,11.69,3620230,42519601.349999994,-0.6,TPB
2023-04-05,11.71,11.76,11.53,11.74,5449287,63674918.595000006,0.43,TPB
2023-04-06,11.74,12.08,11.69,11.95,10311195,122342328.67499998,1.79,TPB
2023-04-07,11.84,12.05,11.82,11.95,4469745,53257011.675,0.0,TPB
2023-04-10,12.05,12.15,11.79,11.95,7617514,91295905.28999999,0.0,TPB
2023-04-11,11.87,12.02,11.71,11.95,2704196,32146129.95,0.0,TPB
2023-04-12,11.95,12.05,11.84,11.95,3844800,45935748.00000001,0.0,TPB
2023-04-13,12.1,12.1,11.95,12.0,2531229,30469669.0875,0.42,TPB
2023-04-14,12.0,12.31,12.0,12.0,7235840,87390857.60000001,0.0,TPB
2023-04-17,12.0,12.0,11.79,11.89,1630746,19438492.32,-0.92,TPB
2023-04-18,11.79,12.05,11.69,11.79,1700541,20117400.03,-0.84,TPB
2023-04-19,11.79,11.89,11.56,11.56,1858990,21750183.000000004,-1.95,TPB
2023-04-20,11.56,11.69,11.51,11.58,952156,11030727.26,0.17,TPB
2023-04-21,11.58,11.92,11.58,11.66,2605357,30443596.544999998,0.69,TPB
2023-04-24,11.64,11.92,11.64,11.82,4773916,56117382.580000006,1.37,TPB
2023-04-25,11.82,11.84,11.69,11.76,1385612,16319045.33,-0.51,TPB
2023-04-26,11.71,11.97,11.64,11.89,4375876,51646276.49,1.11,TPB
2023-04-27,11.95,12.02,11.87,11.92,1875119,22388920.86,0.25,TPB
2023-04-28,11.92,12.31,11.89,12.31,8038300,97323717.25000001,3.27,TPB
2023-05-04,12.31,12.31,12.13,12.2,1874368,22937578.400000002,-0.89,TPB
2023-05-05,12.15,12.26,11.92,12.08,2077234,25139724.485,-0.98,TPB
2023-05-08,12.05,12.18,11.92,12.02,2834392,34133165.660000004,-0.5,TPB
2023-05-09,12.02,12.26,12.02,12.18,3221528,39044919.36,1.33,TPB
2023-05-10,12.2,12.36,12.05,12.28,4226138,51653971.705,0.82,TPB
2023-05-11,12.31,12.33,12.1,12.2,1383896,16931967.56,-0.65,TPB
2023-05-12,12.23,12.23,12.08,12.18,1785435,21746598.3,-0.16,TPB
2023-05-15,12.2,12.51,12.15,12.36,10105598,124349383.39,1.48,TPB
2023-05-16,12.36,12.39,12.2,12.33,1727269,21279954.080000002,-0.24,TPB
2023-05-17,12.36,12.39,12.02,12.02,1959863,23905428.942499995,-2.51,TPB
2023-05-18,12.05,12.26,12.05,12.1,1266222,15340279.530000001,0.67,TPB
2023-05-19,12.2,12.2,12.0,12.13,1117353,13556285.2725,0.25,TPB
2023-05-22,12.33,12.41,12.15,12.31,4991543,61395978.900000006,1.48,TPB
2023-05-23,12.26,12.46,12.26,12.26,4101523,50489748.129999995,-0.41,TPB
2023-05-24,12.36,12.39,12.15,12.15,1902828,23333428.349999998,-0.9,TPB
2023-05-25,12.2,12.26,12.05,12.1,987937,12005904.392500002,-0.41,TPB
2023-05-26,12.26,12.26,12.1,12.23,1359868,16607387.949999997,1.07,TPB
2023-05-29,12.39,12.64,12.26,12.57,6815461,84954721.365,2.78,TPB
2023-05-30,12.7,12.7,12.36,12.46,2891753,36305958.915,-0.88,TPB
2023-05-31,12.64,13.03,12.54,12.93,11087140,141749084.9,3.77,TPB
2023-06-01,13.08,13.52,12.93,13.52,13566630,179927430.375,4.56,TPB
2023-06-02,13.32,13.89,13.32,13.6,12080730,163482478.725,0.59,TPB
2023-06-05,14.22,14.22,13.45,13.5,9603592,132985740.22,-0.74,TPB
2023-06-06,13.5,13.63,13.21,13.34,10017781,134438621.02,-1.19,TPB
2023-06-07,13.45,13.63,13.32,13.57,9306637,125569799.7225,1.72,TPB
2023-06-08,13.63,13.63,13.24,13.24,7733193,103895447.955,-2.43,TPB
2023-06-09,13.46,13.68,13.32,13.43,7733809,104193741.7525,1.44,TPB
2023-06-12,13.5,13.5,13.14,13.25,2669072,35625438.52,-1.34,TPB
2023-06-13,13.32,13.32,13.07,13.07,3061892,40401664.94,-1.36,TPB
2023-06-14,13.1,13.28,13.07,13.07,3722910,48881808.300000004,0.0,TPB
2023-06-15,13.1,13.1,12.99,13.07,2762507,36092153.955,0.0,TPB
2023-06-16,13.07,13.25,13.07,13.1,4861584,63796136.04,0.23,TPB
2023-06-19,13.14,13.17,13.03,13.17,1546332,20299473.330000002,0.53,TPB
2023-06-20,13.17,13.21,13.07,13.14,2287320,30072539.700000003,-0.23,TPB
2023-06-21,13.17,13.25,13.14,13.25,4234535,55906448.337500006,0.84,TPB
2023-06-22,13.39,13.5,13.25,13.25,5295375,70680017.8125,0.0,TPB
2023-06-23,13.28,13.43,13.21,13.32,6150470,81862755.7,0.53,TPB
2023-06-26,13.35,13.43,13.14,13.28,3353412,44600379.6,-0.3,TPB
2023-06-27,13.28,13.32,13.14,13.25,2755396,36502108.51,-0.23,TPB
2023-06-28,13.25,13.28,13.17,13.28,3334307,44162896.215,0.23,TPB
2023-06-29,13.32,13.32,13.03,13.03,3937347,51874546.725,-1.88,TPB
2023-06-30,13.03,13.07,12.96,12.96,2646567,34418603.835,-0.54,TPB
2023-07-03,13.14,13.14,12.99,13.07,2904706,38008078.010000005,0.85,TPB
2023-07-04,13.1,13.14,13.03,13.07,1809105,23672138.925,0.0,TPB
2023-07-05,13.1,13.14,13.03,13.03,3936273,51466769.475,-0.31,TPB
2023-07-06,13.03,13.1,12.96,13.1,4456046,58140260.185,0.54,TPB
2023-07-07,12.99,13.1,12.92,12.99,4773277,62052601.0,-0.84,TPB
2023-07-10,13.03,13.14,12.96,13.1,5910499,77176340.69250001,0.85,TPB
2023-07-11,13.17,13.39,13.1,13.17,8870114,117152030.65500002,0.53,TPB
2023-07-12,13.25,13.25,13.07,13.07,3911153,51470773.480000004,-0.76,TPB
2023-07-13,13.1,13.17,13.03,13.14,4697336,61582074.96,0.54,TPB
2023-07-14,13.14,13.17,12.99,13.07,3864302,50593373.935,-0.53,TPB
2023-07-17,13.07,13.14,13.03,13.14,4233459,55437145.605000004,0.54,TPB
2023-07-18,13.14,13.64,13.1,13.64,24821321,332109274.98,3.81,TPB
2023-07-19,13.68,13.75,13.43,13.46,9355940,127053665.2,-1.32,TPB
2023-07-20,13.46,13.53,13.25,13.53,11174363,150211374.6275,0.52,TPB
2023-07-21,13.46,13.64,13.39,13.5,9112052,122989921.87,-0.22,TPB
2023-07-24,13.46,13.53,13.28,13.43,7045839,94590388.575,-0.52,TPB
2023-07-25,13.43,13.86,13.39,13.68,13361374,181581072.66,1.86,TPB
2023-07-26,13.68,13.68,13.46,13.53,6636529,90173837.78750001,-1.1,TPB
2023-07-27,13.53,13.57,13.25,13.35,6664965,89477155.125,-1.33,TPB
2023-07-28,13.32,13.53,13.28,13.46,7182079,96221903.4025,0.82,TPB
2023-07-31,13.43,13.57,13.39,13.5,5201548,70077855.43,0.3,TPB
2023-08-01,13.53,13.86,13.5,13.53,14484569,197062561.245,0.22,TPB
2023-08-02,13.5,13.68,13.46,13.61,6637422,90020035.875,0.59,TPB
2023-08-03,13.61,13.68,13.25,13.28,6911097,92988810.135,-2.42,TPB
2023-08-04,13.39,13.68,13.28,13.64,12271753,165637986.1175,2.71,TPB
2023-08-07,13.68,14.0,13.64,13.89,17755159,245065582.0975,1.83,TPB
2023-08-08,13.97,13.97,13.64,13.68,6318090,87284413.35,-1.51,TPB
2023-08-09,13.71,13.75,13.5,13.57,5499014,74965308.355,-0.8,TPB
2023-08-10,13.57,13.61,13.28,13.32,5801849,78005859.805,-1.84,TPB
2023-08-11,13.35,13.43,13.14,13.43,5342544,71256180.60000001,0.83,TPB
2023-08-14,13.43,13.46,13.32,13.43,5489663,73616380.83,0.0,TPB
2023-08-15,13.46,13.79,13.35,13.68,12077448,163890969.36,1.86,TPB
2023-08-16,13.68,13.79,13.53,13.75,8498716,116326175.25,0.51,TPB
2023-08-17,13.75,13.79,13.53,13.57,5852301,79942431.66,-1.31,TPB
2023-08-18,13.5,13.53,12.96,13.03,11569243,153350315.965,-3.98,TPB
2023-08-21,13.17,13.39,12.99,13.32,8200962,108396215.23500001,2.23,TPB
2023-08-22,13.25,13.39,13.1,13.35,4105984,54496672.64,0.23,TPB
2023-08-23,13.43,13.43,13.21,13.32,5562659,74247591.0025,-0.22,TPB
2023-08-24,13.32,13.61,13.21,13.53,10071220,135130594.35,1.58,TPB
2023-08-25,13.46,13.57,13.39,13.57,3739298,50471174.755,0.3,TPB
2023-08-28,13.64,13.71,13.53,13.68,7209299,98334838.36,0.81,TPB
2023-08-29,13.68,13.75,13.57,13.68,6938674,94851673.58,0.0,TPB
2023-08-30,13.68,14.07,13.68,14.07,22004414,305311244.25,2.85,TPB
2023-08-31,14.15,14.18,13.93,14.11,5943375,83757012.1875,0.28,TPB
2023-09-05,14.18,14.29,14.11,14.15,9233621,130955829.8325,0.28,TPB
2023-09-06,14.15,14.22,13.79,14.22,11953366,168482693.76999998,0.49,TPB
2023-09-07,14.25,14.47,14.07,14.15,16385746,233251094.31,-0.49,TPB
2023-09-08,14.15,14.18,13.97,13.97,6027774,84795710.74499999,-1.27,TPB
2023-09-11,14.04,14.11,13.61,13.64,10193226,141176180.1,-2.36,TPB
2023-09-12,13.64,13.82,13.53,13.82,9028399,123711637.2975,1.32,TPB
2023-09-13,13.86,13.93,13.64,13.86,5527774,76407656.115,0.29,TPB
2023-09-14,13.86,14.04,13.68,13.68,5654954,78123189.50999999,-1.3,TPB
2023-09-15,13.82,13.89,13.71,13.82,4834829,66768988.49,1.02,TPB
2023-09-18,13.82,13.82,13.53,13.64,5315824,72840078.36,-1.3,TPB
2023-09-19,13.53,13.75,13.5,13.71,6067311,82651944.0975,0.51,TPB
2023-09-20,13.64,14.11,13.57,14.04,14288894,197758292.96,2.41,TPB
2023-09-21,14.04,14.07,13.71,13.71,5546570,77000258.025,-2.35,TPB
2023-09-22,13.57,13.64,13.21,13.35,8919499,119900365.3075,-2.63,TPB
2023-09-25,13.35,13.46,12.96,12.96,6151606,81093546.095,-2.92,TPB
2023-09-26,12.96,13.14,12.74,12.74,7205172,92910692.94000001,-1.7,TPB
2023-09-27,12.74,12.85,12.53,12.81,5753983,73262588.5475,0.55,TPB
2023-09-28,12.81,13.03,12.42,12.99,6391686,81893476.875,1.41,TPB
2023-09-29,12.99,13.03,12.81,12.85,3985833,51496962.36,-1.08,TPB
2023-10-02,12.85,12.89,12.6,12.6,4169925,53103994.87500001,-1.95,TPB
2023-10-03,12.53,12.53,12.02,12.02,7815486,95935090.64999999,-4.6,TPB
2023-10-04,11.88,12.24,11.88,11.95,3544218,42486313.275000006,-0.58,TPB
2023-10-05,12.17,12.17,11.88,11.91,3338911,40175446.607499994,-0.33,TPB
2023-10-06,11.91,12.13,11.88,12.09,4443068,53327923.67000001,1.51,TPB
2023-10-09,12.09,12.27,12.02,12.13,4909438,59539209.345,0.33,TPB
2023-10-10,12.24,12.24,12.06,12.06,4295187,52186522.050000004,-0.58,TPB
2023-10-11,12.09,12.13,11.99,12.06,3219715,38853910.7625,0.0,TPB
2023-10-12,12.13,12.38,12.06,12.38,5225264,63944168.2,2.65,TPB
2023-10-13,12.24,12.49,12.2,12.42,7510640,92662521.0,0.32,TPB
2023-10-16,12.38,12.38,12.06,12.09,4727722,57808220.754999995,-2.66,TPB
2023-10-17,12.09,12.2,11.88,11.88,3430612,41210226.650000006,-1.74,TPB
2023-10-18,11.91,11.95,11.48,11.7,5441532,63992416.32000001,-1.52,TPB
2023-10-19,11.7,11.73,11.55,11.63,2474668,28836068.870000005,-0.6,TPB
2023-10-20,11.59,11.91,11.59,11.88,2687532,31558344.510000005,2.15,TPB
2023-10-23,11.88,12.06,11.77,11.84,4556885,54169970.4375,-0.34,TPB
2023-10-24,11.88,12.13,11.84,12.09,4262188,51082323.18,2.11,TPB
2023-10-25,12.09,12.17,11.95,12.06,4186043,50515073.902499996,-0.25,TPB
2023-10-26,11.81,11.95,11.27,11.52,6942761,80796381.13749999,-4.48,TPB
2023-10-27,11.52,11.73,11.45,11.66,2255518,26141453.62,1.22,TPB
2023-10-30,11.66,11.77,11.52,11.52,4289663,49835159.902499996,-1.2,TPB
2023-10-31,11.59,11.59,11.37,11.37,2936880,33715382.4,-1.3,TPB
2023-11-01,11.48,11.48,11.23,11.37,3184883,36275817.37,0.0,TPB
2023-11-02,11.55,12.02,11.55,11.81,7606127,89238885.02750002,3.87,TPB
2023-11-03,11.95,11.99,11.55,11.55,5737264,67470224.63999999,-2.2,TPB
2023-11-06,11.84,12.06,11.66,11.95,4382632,52054711.580000006,3.46,TPB
2023-11-07,11.88,12.06,11.84,11.91,3708947,44219920.607499994,-0.33,TPB
2023-11-08,11.91,12.6,11.88,12.42,8612907,105098997.6675,4.28,TPB
2023-11-09,12.49,12.56,12.27,12.31,5485926,68066626.845,-0.89,TPB
2023-11-10,12.24,12.45,12.17,12.24,5917888,72642075.2,-0.57,TPB
2023-11-13,12.24,12.42,12.17,12.42,4234952,52142846.5,1.47,TPB
2023-11-14,12.6,12.85,12.42,12.53,12506923,157587229.79999998,0.89,TPB
2023-11-15,12.56,12.89,12.53,12.74,9716888,123210139.84000002,1.68,TPB
2023-11-16,12.67,12.67,12.42,12.6,5220788,65729720.92,-1.1,TPB
2023-11-17,12.6,12.71,12.17,12.24,7433829,92402494.47000001,-2.86,TPB
2023-11-20,12.02,12.53,11.99,12.38,4723035,57762718.050000004,1.14,TPB
2023-11-21,12.38,12.53,12.24,12.27,2617136,32334715.28,-0.89,TPB
2023-11-22,12.27,12.38,12.24,12.31,2305512,28357797.6,0.33,TPB
2023-11-23,12.38,12.53,12.24,12.24,6956587,85896457.9825,-0.57,TPB
2023-11-24,12.27,12.27,12.06,12.24,3550391,43350274.11,0.0,TPB
2023-11-27,12.2,12.24,11.99,11.99,3115183,37709290.215,-2.04,TPB
2023-11-28,11.99,12.13,11.88,12.06,2506689,30117868.335,0.58,TPB
2023-11-29,12.06,12.2,12.02,12.13,2468113,29870337.582500003,0.58,TPB
2023-11-30,12.06,12.31,12.06,12.24,8678015,105589747.5125,0.91,TPB
2023-12-01,12.27,12.35,12.13,12.31,9187846,112688931.19000001,0.57,TPB
2023-12-04,12.35,12.56,12.31,12.38,11161978,138408527.20000002,0.57,TPB
2023-12-05,12.42,12.42,12.27,12.27,4491908,55452604.26,-0.89,TPB
2023-12-06,12.31,12.67,12.27,12.56,14005355,174401683.13750002,2.36,TPB
2023-12-07,12.6,12.67,12.42,12.63,15079464,189699657.12,0.56,TPB
2023-12-08,12.6,12.74,12.53,12.56,4737848,59732418.66,-0.55,TPB
2023-12-11,12.56,12.63,12.49,12.49,4331665,54329908.2625,-0.56,TPB
2023-12-12,12.53,12.56,12.42,12.49,2416307,30203837.5,0.0,TPB
2023-12-13,12.53,12.53,12.24,12.24,3335319,41307925.815,-2.0,TPB
2023-12-14,12.31,12.38,12.13,12.17,3330261,40787371.597500004,-0.57,TPB
2023-12-15,12.24,12.27,12.13,12.2,3380612,41277272.52,0.25,TPB
2023-12-18,12.17,12.24,12.06,12.17,3077529,37422752.64,-0.25,TPB
2023-12-19,12.09,12.24,12.06,12.24,2429238,29533460.985000003,0.58,TPB
2023-12-20,12.17,12.24,12.13,12.17,2825458,34407014.795,-0.57,TPB
2023-12-21,12.17,12.17,12.02,12.17,2097571,25448780.1575,0.0,TPB
2023-12-22,12.17,12.2,12.06,12.17,2374078,28845047.7,0.0,TPB
2023-12-25,12.17,12.31,12.17,12.27,2548254,31165146.42,0.82,TPB
2023-12-26,12.31,12.31,12.2,12.24,2030227,24900734.155,-0.24,TPB
2023-12-27,12.24,12.49,12.24,12.49,5357747,66248541.655,2.04,TPB
2023-12-28,12.45,12.49,12.35,12.45,3899546,48490854.51,-0.32,TPB
2023-12-29,12.53,12.56,12.42,12.53,3048145,38132293.95,0.64,TPB
2024-01-02,12.56,12.6,12.42,12.45,6972007,87202377.5525,-0.64,TPB
2024-01-03,12.42,12.56,12.31,12.56,7156654,89189800.47500001,0.88,TPB
2024-01-04,12.6,13.1,12.53,12.89,30604262,391122468.35999995,2.63,TPB
2024-01-05,12.89,13.07,12.78,12.96,11027926,142535943.55,0.54,TPB
2024-01-08,13.1,13.1,12.81,12.92,10135587,131585258.2275,-0.31,TPB
2024-01-09,12.96,12.99,12.74,12.78,10505693,135182004.6775,-1.08,TPB
2024-01-10,12.81,13.39,12.78,13.32,24221574,316697080.05,4.23,TPB
2024-01-11,13.32,13.68,13.21,13.32,18119563,242485051.8475,0.0,TPB
2024-01-12,13.21,13.53,13.07,13.35,18903546,251228126.34,0.23,TPB
2024-01-15,13.5,13.53,13.17,13.17,6965814,92941373.295,-1.35,TPB
2024-01-16,13.1,13.39,13.1,13.39,9335413,123647545.185,1.67,TPB
2024-01-17,13.35,13.46,13.21,13.21,7455094,99208663.405,-1.34,TPB
2024-01-18,13.21,13.28,13.1,13.28,5370589,70985760.1075,0.53,TPB
2024-01-19,13.28,13.43,13.25,13.39,5652900,75395553.75,0.83,TPB
2024-01-22,13.39,13.46,13.28,13.43,8799064,117819466.96000001,0.3,TPB
2024-01-23,13.43,13.53,13.32,13.39,9422714,126429265.095,-0.3,TPB
2024-01-24,13.35,13.35,13.14,13.17,9179066,121645572.165,-1.64,TPB
2024-01-25,13.17,13.17,13.07,13.07,5631807,73889307.83999999,-0.76,TPB
2024-01-26,13.1,13.32,13.07,13.17,3899828,51341235.620000005,0.77,TPB
2024-01-29,13.17,13.25,13.07,13.07,2948966,38749413.24,-0.76,TPB
2024-01-30,13.07,13.28,13.07,13.17,7023878,92346436.00500001,0.77,TPB
2024-01-31,13.28,13.28,12.81,12.85,8858005,115641255.27499999,-2.43,TPB
2024-02-01,12.85,12.99,12.81,12.85,5057592,65116497.0,0.0,TPB
2024-02-02,12.89,12.92,12.6,12.6,9175641,117012361.8525,-1.95,TPB
2024-02-05,12.6,13.14,12.6,13.07,18714346,240526131.965,3.73,TPB
2024-02-06,13.14,13.21,13.03,13.03,9957893,130473293.03250001,-0.31,TPB
2024-02-07,13.03,13.39,13.03,13.32,14678695,193648683.78750002,2.23,TPB
2024-02-15,13.43,13.79,13.39,13.57,25902501,350849376.045,1.88,TPB
2024-02-16,13.61,13.71,13.53,13.61,14364194,195568501.31,0.29,TPB
2024-02-19,13.61,13.64,13.43,13.53,8782998,119031580.395,-0.59,TPB
2024-02-20,13.5,13.57,13.43,13.5,9315850,125763975.0,-0.22,TPB
2024-02-21,13.5,14.04,13.35,14.04,31800025,436693843.3125,4.0,TPB
2024-02-22,14.04,14.22,13.82,14.07,15647874,219657031.275,0.21,TPB
2024-02-23,14.11,14.47,13.75,13.75,43609529,611405596.5799999,-2.27,TPB
2024-02-26,13.71,13.89,13.64,13.79,8203673,112862031.2975,0.29,TPB
2024-02-27,13.79,13.89,13.57,13.79,15272359,210147659.84,0.0,TPB
2024-02-28,13.86,14.4,13.75,14.4,25604492,361087348.43,4.42,TPB
2024-02-29,14.4,14.58,14.18,14.29,30163480,433222981.49999994,-0.76,TPB
2024-03-01,14.29,14.36,14.07,14.29,14285287,203601052.9675,0.0,TPB
2024-03-04,14.33,14.36,14.04,14.11,15044312,213779673.51999998,-1.26,TPB
2024-03-05,14.11,14.11,13.89,13.97,12297029,172404346.57999998,-0.99,TPB
2024-03-06,13.97,14.15,13.75,13.82,10019615,139498089.8375,-1.07,TPB
2024-03-07,13.93,13.93,13.79,13.86,9138978,126826167.195,0.29,TPB
2024-03-08,13.86,13.89,13.39,13.39,22069265,300859255.1125,-3.39,TPB
2024-03-11,13.35,13.53,13.25,13.32,11039443,147514557.08749998,-0.52,TPB
2024-03-12,13.32,13.46,13.28,13.32,7981563,106513958.235,0.0,TPB
2024-03-13,13.32,13.68,13.28,13.68,7645139,103132925.11,2.7,TPB
2024-03-14,13.68,13.71,13.39,13.5,7678563,104198099.91,-1.32,TPB
2024-03-15,13.46,13.68,13.28,13.53,9001479,121407448.0125,0.22,TPB
2024-03-18,13.68,13.68,12.74,13.17,13706020,182529921.35000002,-2.66,TPB
2024-03-19,13.17,13.25,13.1,13.1,4383580,57665994.900000006,-0.53,TPB
2024-03-20,13.1,13.5,12.92,13.39,15981272,211392275.38000003,2.21,TPB
2024-03-21,13.53,13.57,13.32,13.5,9185199,123816482.52000001,0.82,TPB
2024-03-22,13.53,13.86,13.43,13.5,17972329,244064227.82,0.0,TPB
2024-03-25,13.53,13.86,13.46,13.68,17585868,239739345.51,1.33,TPB
2024-03-26,13.68,13.82,13.61,13.79,10845104,148849052.4,0.8,TPB
2024-03-27,13.82,13.86,13.68,13.82,6032387,83216778.665,0.22,TPB
2024-03-28,13.97,14.04,13.68,13.75,10136151,140487052.85999998,-0.51,TPB
2024-03-29,13.82,13.82,13.68,13.75,5777111,79536375.6925,0.0,TPB
2024-04-01,13.68,13.71,13.43,13.5,10022082,136099873.56,-1.82,TPB
2024-04-02,13.43,13.57,13.17,13.57,10361316,139204280.46,0.52,TPB
2024-04-03,13.53,13.53,13.28,13.32,8205356,110074850.74,-1.84,TPB
2024-04-04,13.32,13.35,13.17,13.25,11409380,151430996.05,-0.53,TPB
2024-04-05,13.1,13.21,13.03,13.1,9631727,126271940.97000001,-1.13,TPB
2024-04-08,13.1,13.39,13.03,13.14,11669502,153628993.83,0.31,TPB
2024-04-09,13.21,13.39,13.07,13.39,4447989,59002574.085,1.9,TPB
2024-04-10,13.43,13.43,13.21,13.21,4269718,56872643.76,-1.34,TPB
2024-04-11,13.03,13.21,13.03,13.21,6872629,90168892.48,0.0,TPB
2024-04-12,13.21,13.46,13.14,13.46,10983193,146268672.7775,1.89,TPB
2024-04-15,13.28,13.43,12.6,12.6,12294528,159552237.12,-6.39,TPB
2024-04-16,12.6,12.78,12.24,12.67,16800367,211222614.1075,0.56,TPB
2024-04-17,12.74,12.74,12.24,12.24,6202546,77469799.54,-3.39,TPB
2024-04-19,12.2,12.31,11.81,11.95,8466392,102168185.46,-2.37,TPB
2024-04-22,12.24,12.63,12.09,12.6,12636955,156571872.45000002,5.44,TPB
2024-04-23,12.53,12.67,12.35,12.42,6326477,79033513.9225,-1.43,TPB
2024-04-24,12.63,12.96,12.6,12.96,11891874,152067338.775,4.35,TPB
2024-04-25,12.92,12.96,12.74,12.92,4945753,63726027.40500001,-0.31,TPB
2024-04-26,12.71,12.92,12.71,12.89,3092380,39605656.85,-0.23,TPB
2024-05-02,12.89,12.92,12.71,12.71,1668427,21368378.802500002,-1.4,TPB
2024-05-03,12.78,12.89,12.6,12.6,7857085,99922478.48750001,-0.87,TPB
2024-05-06,12.74,12.89,12.67,12.81,4038552,51602598.18000001,1.67,TPB
2024-05-07,12.85,12.85,12.67,12.78,2575038,32928298.425,-0.23,TPB
2024-05-08,12.74,12.81,12.63,12.78,4168883,53111569.42,0.0,TPB
2024-05-09,12.81,13.25,12.74,13.07,15538786,201499207.455,2.27,TPB
2024-05-10,13.1,13.17,12.96,13.03,8321349,108718424.68500002,-0.31,TPB
2024-05-13,13.03,13.21,12.89,12.96,5844574,76110964.915,-0.54,TPB
2024-05-14,12.99,13.1,12.89,12.96,4387329,56969467.065000005,0.0,TPB
2024-05-15,13.1,13.1,12.89,12.92,9488725,123377146.81250001,-0.31,TPB
2024-05-16,13.1,13.25,12.96,13.21,9640850,126584360.50000001,2.24,TPB
2024-05-17,13.25,13.43,13.14,13.25,12136290,161018227.575,0.3,TPB
2024-05-20,13.25,13.39,13.25,13.28,13765827,182982255.3975,0.23,TPB
2024-05-21,13.32,13.32,13.1,13.21,4451104,58921489.2,-0.53,TPB
2024-05-22,13.25,13.28,13.03,13.07,6157747,81020556.1525,-1.06,TPB
2024-05-23,13.07,13.17,12.99,13.17,5062723,66321671.300000004,0.77,TPB
2024-05-24,12.96,13.21,12.67,12.78,15603862,201367839.11,-2.96,TPB
2024-05-27,12.78,12.89,12.63,12.74,5793453,73924460.28000002,-0.31,TPB
2024-05-28,12.81,12.89,12.74,12.85,4458316,57166756.910000004,0.86,TPB
2024-05-29,12.89,12.89,12.74,12.74,4683211,60015348.965,-0.86,TPB
2024-05-30,12.74,12.78,12.6,12.74,6362308,80896746.22,0.0,TPB
2024-05-31,12.74,12.81,12.63,12.71,3888474,49471110.465,-0.24,TPB
2024-06-03,12.78,13.21,12.74,12.99,12045228,155744798.04000002,2.2,TPB
2024-06-04,13.07,13.1,12.96,12.99,4465731,58188474.93000001,0.0,TPB
2024-06-05,12.99,13.07,12.92,12.96,4057482,52686403.77,-0.23,TPB
2024-06-06,12.96,13.21,12.92,13.14,8350356,109034773.47000001,1.39,TPB
2024-06-07,13.17,13.25,13.03,13.03,3481908,45682632.96,-0.84,TPB
2024-06-10,13.14,13.39,13.1,13.21,13101015,173064408.15,1.38,TPB
2024-06-11,13.25,13.32,13.07,13.1,4549487,59984986.095,-0.83,TPB
2024-06-12,13.1,13.32,13.07,13.28,6748117,89024533.52250001,1.37,TPB
2024-06-13,13.32,13.75,13.28,13.68,44008939,594450743.5425,3.01,TPB
2024-06-14,13.68,13.75,13.43,13.43,11914278,161706538.155,-1.83,TPB
2024-06-17,13.46,13.46,13.25,13.35,9227155,123459333.9,-0.6,TPB
2024-06-18,13.5,13.5,13.32,13.39,7925120,106414548.8,0.3,TPB
2024-06-19,13.46,13.5,13.25,13.35,8455930,113224902.7,-0.3,TPB
2024-06-20,13.54,13.54,13.32,13.5,8933153,120374236.675,1.12,TPB
2024-06-21,13.43,13.58,13.35,13.39,7478006,100485705.625,-0.81,TPB
2024-06-24,13.35,13.39,12.87,12.87,9998726,131183285.11999999,-3.88,TPB
2024-06-25,12.98,13.02,12.87,12.98,4195120,54379242.99999999,0.85,TPB
2024-06-26,12.95,12.98,12.8,12.98,4414757,57071771.11750001,0.0,TPB
2024-06-27,12.91,12.98,12.84,12.91,2870324,37055882.84,-0.54,TPB
2024-06-28,12.76,12.95,12.65,12.73,5437684,69452818.89,-1.39,TPB
2024-07-01,12.73,12.84,12.69,12.84,2304798,29443794.449999996,0.86,TPB
2024-07-02,12.84,13.02,12.84,12.91,2732397,35254752.2925,0.55,TPB
2024-07-03,12.95,13.09,12.91,12.98,3470501,45055779.23250001,0.54,TPB
2024-07-04,13.02,13.17,12.98,13.06,4745748,61967604.510000005,0.62,TPB
2024-07-05,13.06,13.09,12.91,13.09,2533797,33034378.387500003,0.23,TPB
2024-07-08,13.09,13.35,13.09,13.13,12786282,168331402.53,0.31,TPB
2024-07-09,13.13,13.32,13.09,13.24,7759602,102387948.39000002,0.84,TPB
2024-07-10,13.32,13.32,13.02,13.21,4930100,65163596.75,-0.23,TPB
2024-07-11,13.24,13.35,13.13,13.24,9298029,123105903.96000001,0.23,TPB
2024-07-12,13.24,13.32,13.17,13.28,4263833,56506446.8325,0.3,TPB
2024-07-15,13.28,13.32,13.02,13.06,2941273,38736565.410000004,-1.66,TPB
2024-07-16,13.09,13.35,13.09,13.21,4742215,62526104.775000006,1.15,TPB
2024-07-17,13.21,13.54,13.09,13.21,10970541,145496800.01250002,0.0,TPB
2024-07-18,13.28,13.32,13.09,13.32,3673666,48685258.665,0.83,TPB
2024-07-19,13.32,13.72,13.24,13.61,42893806,577886801.335,2.18,TPB
2024-07-22,13.61,13.98,13.54,13.76,32705162,448796585.54499996,1.1,TPB
2024-07-23,13.8,13.83,12.8,13.13,14193128,190045983.92000005,-4.58,TPB
2024-07-24,13.06,13.39,12.95,13.28,16213404,213530530.68000004,1.14,TPB
2024-07-25,13.09,13.32,13.09,13.17,7532966,99190329.805,-0.83,TPB
2024-07-26,13.24,13.32,13.17,13.21,5558371,73565040.185,0.3,TPB
2024-07-29,13.32,13.54,13.28,13.39,13239463,177177113.5975,1.36,TPB
2024-07-30,13.39,13.46,13.17,13.32,5121957,68301296.595,-0.52,TPB
2024-07-31,13.35,13.72,13.32,13.43,21622214,290926889.37,0.83,TPB
2024-08-01,13.46,13.5,12.95,13.09,14232788,188584441.0,-2.53,TPB
2024-08-02,12.95,13.13,12.84,13.13,12011577,156300645.7125,0.31,TPB
2024-08-05,12.8,12.98,12.43,12.43,17831543,225747334.38,-5.33,TPB
2024-08-06,12.61,12.95,12.47,12.84,9816351,124839443.84250002,3.3,TPB
2024-08-07,12.84,13.02,12.58,12.61,13941183,177924348.0375,-1.79,TPB
2024-08-08,12.61,12.73,12.47,12.5,6128688,77083573.32000001,-0.87,TPB
2024-08-09,12.73,12.84,12.58,12.65,13230777,168030867.89999998,1.2,TPB
2024-08-12,12.65,12.8,12.58,12.76,4133334,52483008.464999996,0.87,TPB
2024-08-13,12.76,12.95,12.69,12.76,7204284,92142792.36,0.0,TPB
2024-08-14,12.84,12.84,12.73,12.73,2721711,34797075.135,-0.24,TPB
2024-08-15,12.73,12.8,12.65,12.65,3773838,47956046.385,-0.63,TPB
2024-08-16,12.69,12.98,12.69,12.95,8175982,104877409.105,2.37,TPB
2024-08-19,12.95,13.06,12.84,12.95,8332879,107910783.05,0.0,TPB
2024-08-20,12.95,13.09,12.95,12.98,8888684,115486226.87,0.23,TPB
2024-08-21,12.98,13.24,12.95,13.24,16731142,219219788.055,2.0,TPB
2024-08-22,13.32,13.46,13.24,13.32,7987928,106519019.88000001,0.6,TPB
2024-08-23,13.32,13.32,13.09,13.24,8050463,106608256.27750002,-0.6,TPB
2024-08-26,13.24,13.46,13.17,13.17,11812943,156639624.18,-0.53,TPB
2024-08-27,13.17,13.24,13.09,13.13,4465669,58757039.8675,-0.3,TPB
2024-08-28,13.17,13.32,13.09,13.13,8035333,105885600.6075,0.0,TPB
2024-08-29,13.13,13.35,13.13,13.21,7341604,96945880.82000001,0.61,TPB
2024-08-30,13.21,13.32,13.17,13.24,6998759,92628575.36500001,0.23,TPB
2024-09-04,13.02,13.13,12.95,13.06,7588693,98956556.72,-1.36,TPB
2024-09-05,13.13,13.17,12.98,13.02,4866650,63631448.75,-0.31,TPB
2024-09-06,13.06,13.24,12.98,13.09,7409422,97007857.53500001,0.54,TPB
2024-09-09,13.06,13.13,12.98,13.02,3034364,39590864.29,-0.53,TPB
2024-09-10,13.09,13.35,13.09,13.17,16888810,222510071.75,1.15,TPB
2024-09-11,13.24,13.28,13.09,13.21,3937481,51994436.605,0.3,TPB
2024-09-12,13.32,13.58,13.24,13.43,28884459,386835117.1575,1.67,TPB
2024-09-13,13.46,13.5,13.35,13.43,6115159,82157161.165,0.0,TPB
2024-09-16,13.43,13.58,13.24,13.32,14300838,191523972.915,-0.82,TPB
2024-09-17,13.32,13.43,13.24,13.43,4891183,65321748.965,0.83,TPB
2024-09-18,13.5,13.61,13.35,13.5,15986465,215657412.85,0.52,TPB
2024-09-19,13.54,13.69,13.5,13.5,15198847,206058368.2025,0.0,TPB
2024-09-20,13.58,13.69,13.35,13.39,24879440,335934638.59999996,-0.81,TPB
2024-09-23,13.58,13.85,13.54,13.54,11937319,162675814.67249998,1.12,TPB
2024-09-24,13.58,13.67,13.45,13.67,5345342,72656561.135,0.96,TPB
2024-09-25,13.76,13.89,13.72,13.85,11743747,162122427.335,1.32,TPB
2024-09-26,13.94,14.78,13.81,14.78,60835591,871621930.0525,6.71,TPB
2024-09-27,15.09,15.27,14.74,15.0,60292572,905895894.3000001,1.49,TPB
2024-09-30,15.0,15.49,14.96,15.27,37870846,574879442.28,1.8,TPB
2024-10-01,15.27,15.45,15.05,15.18,30055170,457965652.87499994,-0.59,TPB
2024-10-02,15.32,15.63,15.14,15.54,33126116,510390632.27000004,2.37,TPB
2024-10-03,15.63,16.07,15.4,15.54,51544738,807190597.08,0.0,TPB
2024-10-04,15.71,15.71,15.27,15.32,20469240,317324393.09999996,-1.42,TPB
2024-10-07,15.49,15.63,15.32,15.54,16728021,259200685.39499998,1.44,TPB
2024-10-08,15.71,16.07,15.58,15.58,32036591,504095759.385,0.26,TPB
2024-10-09,15.63,15.71,15.45,15.63,15091566,235503887.43000004,0.32,TPB
2024-10-10,15.8,16.03,15.45,15.49,34478837,541059149.6225001,-0.9,TPB
2024-10-11,15.49,15.54,15.32,15.54,13145944,203400618.54,0.32,TPB
2024-10-14,15.63,15.71,15.4,15.49,13864814,215701843.805,-0.32,TPB
2024-10-15,15.63,15.8,15.45,15.49,14886065,232110968.5125,0.0,TPB
2024-10-16,15.45,15.58,15.4,15.54,8609094,133376388.795,0.32,TPB
2024-10-17,15.58,15.94,15.36,15.89,22484094,352831645.09499997,2.25,TPB
2024-10-18,15.98,16.07,15.76,15.8,29526373,469543146.6325,-0.57,TPB
2024-10-21,15.67,15.8,15.54,15.54,12879407,201401726.96249998,-1.65,TPB
2024-10-22,15.45,15.8,15.23,15.36,31071770,480369564.20000005,-1.16,TPB
2024-10-23,15.4,15.76,15.27,15.67,18025064,279839118.6,2.02,TPB
2024-10-24,15.76,15.85,15.14,15.14,18328397,283586122.5825,-3.38,TPB
2024-10-25,15.23,15.36,15.09,15.14,16913571,257170847.055,0.0,TPB
2024-10-28,15.14,15.27,15.14,15.27,7926417,120521170.48499998,0.86,TPB
2024-10-29,15.32,15.4,15.18,15.18,9769963,149187335.01,-0.59,TPB
2024-10-30,15.23,15.32,15.09,15.32,11124629,169539345.96,0.92,TPB
2024-10-31,15.23,15.58,15.14,15.36,19915965,305261953.5375,0.26,TPB
2024-11-01,15.27,15.36,15.14,15.14,13069341,199013390.0775,-1.43,TPB
2024-11-04,15.14,15.18,14.65,14.69,27023859,403060856.98499995,-2.97,TPB
2024-11-05,14.69,14.83,14.65,14.69,9264343,136324807.245,0.0,TPB
2024-11-06,14.83,15.14,14.69,15.05,12045520,179809499.79999998,2.45,TPB
2024-11-07,15.14,15.14,14.87,14.92,6842658,102759616.515,-0.86,TPB
2024-11-08,15.0,15.0,14.69,14.78,8670181,128903916.0175,-0.94,TPB
2024-11-11,14.74,14.78,14.21,14.38,30709655,446134513.01250005,-2.71,TPB
2024-11-12,14.47,14.47,14.25,14.29,9285623,133434402.50999999,-0.63,TPB
2024-11-13,14.25,14.38,13.94,14.34,17339430,246696740.325,0.35,TPB
2024-11-14,14.25,14.47,13.98,13.98,10657890,151022301.3,-2.51,TPB
2024-11-15,13.85,13.98,13.76,13.85,16228672,224929393.92,-0.93,TPB
2024-11-18,13.85,14.29,13.81,14.21,16215321,227663106.84,2.6,TPB
2024-11-19,14.16,14.25,14.03,14.03,9962528,140645989.04,-1.27,TPB
2024-11-20,13.94,14.52,13.94,14.25,11382625,161206426.5625,1.57,TPB
2024-11-21,14.34,14.43,14.25,14.43,6030696,86615871.3,1.26,TPB
2024-11-22,14.38,14.47,14.29,14.29,6829807,98058954.0025,-0.97,TPB
2024-11-25,14.34,14.43,14.25,14.34,5432501,77902064.34,0.35,TPB
2024-11-26,14.34,14.56,14.34,14.34,7398141,106496239.695,0.0,TPB
2024-11-27,14.34,14.47,14.29,14.34,4889716,70216321.75999999,0.0,TPB
2024-11-28,14.43,14.65,14.38,14.43,11226487,162475333.1075,0.63,TPB
2024-11-29,14.43,14.52,14.38,14.38,4915269,70915043.4975,-0.35,TPB
2024-12-02,14.52,14.6,14.29,14.29,6796362,98037521.85,-0.63,TPB
2024-12-03,14.34,14.38,14.21,14.21,6556486,93659402.51,-0.56,TPB
2024-12-04,14.25,14.25,14.03,14.03,8017084,113361567.76,-1.27,TPB
2024-12-05,14.07,14.6,13.98,14.6,11743617,168080518.31250003,4.06,TPB
2024-12-06,14.65,14.65,14.43,14.43,9731894,141501738.76000002,-1.16,TPB
2024-12-09,14.52,14.65,14.43,14.56,8423940,122484087.60000001,0.9,TPB
2024-12-10,14.56,14.65,14.52,14.52,4982300,72554743.75,-0.27,TPB
2024-12-11,14.56,14.65,14.38,14.47,6316729,91687321.435,-0.34,TPB
2024-12-12,14.52,14.78,14.43,14.52,17363669,252858429.8125,0.35,TPB
2024-12-13,14.52,14.6,14.43,14.43,4588100,66504509.5,-0.62,TPB
2024-12-16,14.43,14.56,14.34,14.38,9852128,142141576.72,-0.35,TPB
2024-12-17,14.38,14.47,14.34,14.38,4268647,61436501.9475,0.0,TPB
2024-12-18,14.38,14.47,14.29,14.43,5408555,77842627.8375,0.35,TPB
2024-12-19,14.25,14.34,14.16,14.21,10789820,153647036.8,-1.52,TPB
2024-12-20,14.25,14.25,14.12,14.12,5575726,79091673.30999999,-0.63,TPB
2024-12-23,14.34,14.38,14.21,14.25,6275589,89709544.755,0.92,TPB
2024-12-24,14.25,14.34,14.21,14.25,5951925,84889330.3125,0.0,TPB
2024-12-25,14.29,14.96,14.25,14.56,14532759,210942996.88500002,2.18,TPB
2024-12-26,14.52,14.74,14.52,14.69,6868626,100402140.55499999,0.89,TPB
2024-12-27,14.74,15.14,14.69,14.87,27808453,413233611.58,1.23,TPB
2024-12-30,14.92,15.0,14.65,14.78,6737172,99962789.55,-0.61,TPB
2024-12-31,14.78,14.92,14.65,14.78,7934334,117289292.355,0.0,TPB
2025-01-02,14.83,14.83,14.56,14.69,5153532,75898642.53,-0.61,TPB
2025-01-03,14.65,14.69,14.38,14.38,9678572,140581258.3,-2.11,TPB
2025-01-06,14.38,14.47,14.21,14.25,7774012,111382156.93,-0.9,TPB
2025-01-07,14.29,14.43,14.25,14.29,5753862,82366534.53,0.28,TPB
2025-01-08,14.43,14.52,14.34,14.38,4609078,66451382.065000005,0.63,TPB
2025-01-09,14.47,14.47,14.25,14.29,4450634,63955610.58,-0.63,TPB
2025-01-10,14.29,14.43,14.07,14.12,8371072,119099426.88,-1.19,TPB
2025-01-13,14.03,14.25,13.94,14.12,6940107,97751407.095,0.0,TPB
2025-01-14,14.12,14.25,14.07,14.12,3549550,50190636.99999999,0.0,TPB
2025-01-15,14.21,14.29,14.12,14.21,5697114,80941747.155,0.64,TPB
2025-01-16,14.29,14.38,14.21,14.25,6279717,89690058.05250001,0.28,TPB
2025-01-17,14.25,14.38,14.21,14.34,4339780,62037155.10000001,0.63,TPB
2025-01-20,14.43,14.6,14.38,14.56,6760313,97973836.1525,1.53,TPB
2025-01-21,14.65,14.65,14.38,14.38,5406455,78474694.325,-1.24,TPB
2025-01-22,14.47,14.47,14.29,14.29,5144114,73972359.32000001,-0.63,TPB
2025-01-23,14.43,14.56,14.29,14.52,6162898,89053876.1,1.61,TPB
2025-01-24,14.47,14.65,14.47,14.6,8385965,121994825.8375,0.55,TPB
2025-02-03,14.56,14.56,14.29,14.34,8875858,128145199.875,-1.78,TPB
2025-02-04,14.43,14.74,14.34,14.69,10940880,159189804.0,2.44,TPB
2025-02-05,14.74,14.83,14.6,14.74,8951702,131836191.20500001,0.34,TPB
2025-02-06,14.83,15.0,14.65,14.69,8820555,130478059.83749999,-0.34,TPB
2025-02-07,14.78,14.92,14.6,14.69,10062941,148403222.39749998,0.0,TPB
2025-02-10,14.65,14.96,14.52,14.87,17706881,261176494.74999997,1.23,TPB
2025-02-11,14.87,15.27,14.87,15.09,42527437,638974740.925,1.48,TPB
2025-02-12,15.18,15.18,14.92,14.96,7643518,115111381.08,-0.86,TPB
2025-02-13,14.96,15.05,14.87,15.0,7953561,119064808.17,0.27,TPB
2025-02-14,15.09,15.23,15.0,15.0,9822625,148125185.0,0.0,TPB
2025-02-17,15.0,15.09,14.92,14.96,8525542,127819188.435,-0.27,TPB
2025-02-18,14.96,15.14,14.92,15.0,9231695,138521583.475,0.27,TPB
2025-02-19,15.05,15.09,14.96,15.09,8593181,129305891.0975,0.6,TPB
2025-02-20,15.09,15.32,15.05,15.18,17115175,259466053.0,0.6,TPB
2025-02-21,15.23,15.23,15.0,15.09,10003413,151426664.2875,-0.59,TPB
2025-02-24,15.09,15.23,15.0,15.14,12874869,194603644.935,0.33,TPB
2025-02-25,15.23,15.23,15.0,15.05,15156834,229285006.335,-0.59,TPB
2025-02-26,15.18,15.18,15.0,15.05,12931156,195292783.48999998,0.0,TPB
2025-02-27,15.09,15.14,14.92,15.0,18066708,271678121.55,-0.33,TPB
2025-02-28,14.96,15.0,14.83,14.83,20443237,304706447.485,-1.13,TPB
2025-03-03,14.56,14.6,14.29,14.38,61870386,894491105.595,-3.03,TPB
2025-03-04,14.38,14.52,14.29,14.38,20883499,300565759.3575,0.0,TPB
2025-03-05,14.43,14.56,14.29,14.29,15098147,217300080.6975,-0.63,TPB
2025-03-06,14.29,14.43,14.25,14.38,17486001,250705539.3375,0.63,TPB
2025-03-07,14.38,14.6,14.38,14.52,18982813,274681304.10999995,0.97,TPB
2025-03-10,14.52,14.6,14.38,14.38,12091571,174965032.37,-0.96,TPB
2025-03-11,14.29,14.43,14.25,14.43,9441252,135481966.2,0.35,TPB
2025-03-12,14.43,14.47,14.29,14.34,8871670,127596793.775,-0.62,TPB
2025-03-13,14.34,14.38,14.25,14.25,9956155,142422797.275,-0.63,TPB
2025-03-14,14.25,14.34,14.21,14.29,10226070,145951584.075,0.28,TPB
2025-03-17,14.34,14.6,14.25,14.52,14575385,210286367.08749998,1.61,TPB
2025-03-18,14.56,14.56,14.38,14.43,5579794,80809366.605,-0.62,TPB
2025-03-19,14.43,14.47,14.21,14.25,17896124,256630418.16,-1.25,TPB
2025-03-20,14.25,14.29,13.32,13.49,81025216,1121186426.4,-5.33,TPB
2025-03-21,13.32,13.49,12.96,13.1,38296269,506180935.50750005,-2.89,TPB
2025-03-24,13.05,13.27,12.83,12.87,29390757,382226794.78499997,-1.76,TPB
2025-03-25,12.92,13.32,12.92,13.14,18410538,240717784.35000002,2.1,TPB
2025-03-26,13.14,13.18,12.83,12.87,18664654,242733825.26999998,-2.05,TPB
2025-03-27,12.87,12.96,12.61,12.7,19581131,250344759.835,-1.32,TPB
2025-03-28,12.74,12.78,12.61,12.61,9639037,122271184.34499998,-0.71,TPB
2025-03-31,12.61,12.87,12.61,12.7,12043549,152922963.42749998,0.71,TPB
2025-04-01,12.78,12.83,12.65,12.7,7881714,100413036.35999998,0.0,TPB
2025-04-02,12.7,12.78,12.61,12.65,11858336,150422992.16,-0.39,TPB
2025-04-03,11.9,12.43,11.81,11.81,52470535,628990538.3125,-6.64,TPB
2025-04-04,11.01,11.5,11.01,11.32,42689790,478552545.9,-4.15,TPB
2025-04-08,11.01,11.1,10.57,10.57,30414597,328857830.0625,-6.63,TPB
2025-04-09,9.85,11.05,9.85,10.39,30885432,317656668.12,-1.7,TPB
2025-04-10,11.1,11.1,11.1,11.1,1279664,14204270.4,6.83,TPB
2025-04-11,11.85,11.85,11.32,11.72,26122158,305237416.22999996,5.59,TPB
2025-04-14,11.76,11.81,11.5,11.59,13394316,156244696.14,-1.11,TPB
2025-04-15,11.59,11.63,11.32,11.36,11198508,128502879.3,-1.98,TPB
2025-04-16,11.32,11.54,11.32,11.5,8424167,96203987.14,1.23,TPB
2025-04-17,11.45,11.63,11.41,11.63,9435068,108786334.03999999,1.13,TPB
2025-04-18,11.63,11.85,11.63,11.72,12420409,145411938.3675,0.77,TPB
2025-04-21,11.99,12.21,11.9,12.03,15964691,192095144.4575,2.65,TPB
2025-04-22,11.9,12.03,11.54,11.9,24172642,286264512.885,-1.08,TPB
2025-04-23,12.16,12.16,11.94,11.99,8552434,103163735.125,0.76,TPB
2025-04-24,12.03,12.07,11.85,11.94,6908743,82714925.5675,-0.42,TPB
2025-04-25,12.03,12.07,11.9,11.9,14042922,168163990.95,-0.34,TPB
2025-04-28,12.07,12.07,11.9,11.99,8457626,101554944.19500001,0.76,TPB
2025-04-29,12.03,12.12,11.99,12.07,7018500,84590471.25,0.67,TPB
2025-05-05,12.16,12.21,12.03,12.07,4499063,54517395.902499996,0.0,TPB
2025-05-06,11.99,12.39,11.99,12.25,14699805,178676129.775,1.49,TPB
2025-05-07,12.43,12.43,12.25,12.34,12160145,150329792.5625,0.73,TPB
2025-05-08,12.43,12.56,12.39,12.47,17154005,213781787.3125,1.05,TPB
2025-05-09,12.61,12.61,12.43,12.47,17761369,222549953.57,0.0,TPB
2025-05-12,12.56,13.14,12.52,13.1,34291082,439954582.06,5.05,TPB
2025-05-13,13.29,13.29,12.86,12.95,18615811,243820584.5725,-1.15,TPB
2025-05-14,13.0,13.14,12.95,13.14,14773298,192902338.63500002,1.47,TPB
2025-05-15,13.14,13.24,12.91,13.1,14248146,186615092.235,-0.3,TPB
2025-05-16,13.05,13.1,12.91,12.95,8593192,111732978.98,-1.15,TPB
2025-05-19,12.86,12.91,12.76,12.81,8531993,109508130.155,-1.08,TPB
2025-05-20,12.81,12.91,12.71,12.86,10478406,134359360.935,0.39,TPB
2025-05-21,12.86,13.1,12.81,12.86,15408387,198883755.20250002,0.0,TPB
2025-05-22,12.81,12.86,12.62,12.67,15419099,196439321.26,-1.48,TPB
2025-05-23,12.67,12.71,12.52,12.62,9582657,121028957.91000001,-0.39,TPB
2025-05-26,12.67,12.76,12.38,12.71,9096584,114889855.92,0.71,TPB
2025-05-27,12.71,12.81,12.38,12.71,11177750,141426481.87500003,0.0,TPB
2025-05-28,12.76,12.86,12.67,12.71,8514605,108561213.75,0.0,TPB
2025-05-29,12.76,12.81,12.71,12.76,7032877,89739510.52,0.39,TPB
2025-05-30,12.76,12.81,12.57,12.62,7904104,100303079.75999999,-1.1,TPB
2025-06-02,12.29,12.52,12.14,12.48,21648529,267521697.11750004,-1.11,TPB
2025-06-03,12.52,12.67,12.52,12.62,7567169,95213903.94249998,1.12,TPB
2025-06-04,12.62,12.67,12.48,12.48,8560149,107536871.8125,-1.11,TPB
2025-06-05,12.57,12.57,12.48,12.52,4782444,59947935.54,0.32,TPB
2025-06-06,12.52,12.57,12.43,12.48,6758571,84482137.5,-0.32,TPB
2025-06-09,12.48,12.52,12.38,12.43,5651042,70369600.50500001,-0.4,TPB
2025-06-10,12.43,12.52,12.38,12.43,4596301,57177984.44,0.0,TPB
2025-06-11,12.48,12.71,12.43,12.62,9203140,115591438.4,1.53,TPB
2025-06-12,12.62,12.71,12.57,12.67,7348011,92897229.0675,0.4,TPB
2025-06-13,12.57,12.67,12.48,12.57,15367212,193204272.87,-0.79,TPB
2025-06-16,12.57,12.71,12.52,12.67,8630180,108891296.14999999,0.8,TPB
2025-06-17,12.76,13.05,12.71,12.86,15766277,202517828.065,1.5,TPB
2025-06-18,12.91,12.91,12.71,12.76,5254080,67370440.8,-0.78,TPB
2025-06-19,12.76,12.86,12.71,12.76,4783144,61092706.739999995,0.0,TPB
2025-06-20,12.71,12.86,12.67,12.71,6956543,88608966.4625,-0.39,TPB
2025-06-23,12.57,12.67,12.52,12.67,6863369,86529924.66750002,-0.31,TPB
2025-06-24,12.76,12.76,12.62,12.62,6093359,77324725.71,-0.39,TPB
2025-06-25,12.67,12.86,12.62,12.76,11611124,147780580.70999998,1.11,TPB
2025-06-26,12.76,12.81,12.67,12.71,4861534,61923789.325,-0.39,TPB
2025-06-27,12.76,12.81,12.67,12.76,8297200,105789300.0,0.39,TPB
2025-06-30,12.81,12.91,12.76,12.81,12756790,163573939.775,0.39,TPB
2025-07-01,12.91,12.95,12.81,12.91,13101893,168948910.23499998,0.78,TPB
2025-07-02,12.91,13.0,12.86,12.95,9760921,126208708.53,0.31,TPB
2025-07-03,13.0,13.29,12.91,13.1,27263469,356469857.175,1.16,TPB
2025-07-04,13.14,13.24,13.1,13.1,10477847,137731298.81500003,0.0,TPB
2025-07-07,13.1,13.52,13.1,13.48,26263961,349310681.3,2.9,TPB
2025-07-08,13.29,13.48,13.24,13.33,32552242,434084147.07,-1.11,TPB
2025-07-09,13.43,14.24,13.38,14.19,62059545,857042316.45,6.45,TPB
2025-07-10,14.29,14.33,14.0,14.14,17104305,242710087.95,-0.35,TPB
2025-07-11,14.14,14.43,14.05,14.14,26333712,373675373.28000003,0.0,TPB
2025-07-14,14.14,14.19,13.86,14.19,20670158,291345877.01,0.35,TPB
2025-07-15,14.24,14.38,14.05,14.05,19492578,276404756.04,-0.99,TPB
2025-07-16,14.0,14.19,14.0,14.19,15934154,224591900.63,1.0,TPB
2025-07-17,14.29,14.43,14.1,14.19,19302540,275109451.34999996,0.0,TPB
2025-07-18,14.24,14.62,14.14,14.38,26891993,385765639.58500004,1.34,TPB
2025-07-21,14.52,14.57,14.33,14.38,21269765,307348104.25,0.0,TPB
2025-07-22,14.33,14.71,14.14,14.57,28525664,411839274.0,1.32,TPB
2025-07-23,14.71,14.81,14.52,14.67,27111889,397934750.7975001,0.69,TPB
2025-07-24,14.67,15.14,14.67,14.86,28838575,427820260.125,1.3,TPB
2025-07-25,15.0,15.05,14.76,14.86,23927040,356931619.2,0.0,TPB
2025-07-28,14.91,15.71,14.86,15.67,42113346,643807776.975,5.45,TPB
2025-07-29,15.81,15.81,14.57,14.57,48805716,741358826.04,-7.02,TPB
2025-07-30,14.67,15.24,14.57,15.14,28373259,422903425.39500004,3.91,TPB
2025-07-31,15.29,15.33,14.71,14.95,19596231,295315201.17,-1.25,TPB
2025-08-01,14.95,15.0,14.62,14.95,20600777,306539561.76,0.0,TPB
2025-08-04,14.76,15.95,14.76,15.95,58160506,893054569.63,6.69,TPB
2025-08-05,16.62,17.05,16.05,16.76,95641099,1589555065.38,5.08,TPB
2025-08-06,17.24,17.91,16.95,17.33,52755103,915696700.3224999,3.4,TPB
2025-08-07,17.48,18.52,17.14,18.52,73686855,1320100007.325,6.87,TPB
2025-08-08,18.81,19.14,18.19,18.43,43617297,813135459.3224999,-0.49,TPB
2025-08-11,18.48,18.76,17.95,18.62,60946022,1124606470.955,1.03,TPB
2025-08-12,18.76,18.86,18.05,18.29,41400956,765503676.44,-1.77,TPB
2025-08-13,18.29,18.57,17.67,18.24,43150309,785011996.4825,-0.27,TPB
2025-08-14,18.24,19.38,18.24,18.86,71678094,1338946795.92,3.4,TPB
2025-08-15,19.1,19.1,18.29,18.57,44726847,839299283.955,-1.54,TPB
2025-08-18,18.57,19.62,18.33,19.19,50434092,954591276.3299999,3.34,TPB
2025-08-19,19.33,20.24,19.19,20.24,70624067,1394825323.2499998,5.47,TPB
2025-08-20,20.48,20.52,18.86,19.67,55925815,1111945016.7375,-2.82,TPB
2025-08-21,20.0,21.0,19.67,21.0,114532647,2338470320.1225,6.76,TPB
2025-08-22,20.95,21.71,19.57,20.57,80733188,1671176991.6,-2.05,TPB
2025-08-25,20.57,20.76,19.14,19.14,59524530,1184686958.325,-6.95,TPB
2025-08-26,18.57,20.05,18.38,19.95,49499939,952255076.5125,4.23,TPB
2025-08-27,20.29,20.62,19.1,19.24,54296456,1075748534.5,-3.56,TPB
2025-08-28,19.52,20.0,19.19,19.81,38297944,751788640.7199999,2.96,TPB
2025-08-29,20.0,20.38,19.67,19.91,47768356,954889436.4399999,0.5,TPB
2025-09-03,19.95,20.14,19.71,20.05,27342346,545821582.0250001,0.7,TPB
2025-09-04,20.33,20.67,20.05,20.48,37906629,772631865.5925,2.14,TPB
2025-09-05,20.57,20.81,19.62,19.62,47107109,949443781.8950001,-4.2,TPB
2025-09-08,19.24,19.57,18.43,18.43,54231477,1025923966.1475,-6.07,TPB
2025-09-09,18.52,18.67,18.14,18.52,21870627,403786450.98749995,0.49,TPB
2025-09-10,18.62,18.81,18.19,18.29,20217202,373563349.955,-1.24,TPB
2025-09-11,18.24,18.76,17.52,18.71,33096065,605906209.9875,2.3,TPB
2025-09-12,18.86,18.86,18.43,18.57,13562355,253344791.4,-0.75,TPB
2025-09-15,18.62,18.95,18.52,18.86,13107505,245601874.9375,1.56,TPB
2025-09-16,19.0,19.1,18.57,18.71,14892577,280650613.565,-0.8,TPB
2025-09-17,18.71,18.76,18.38,18.38,10751522,199521369.515,-1.76,TPB
2025-09-18,18.38,18.52,17.81,17.95,18532878,336649728.87,-2.34,TPB
2025-09-19,18.0,18.24,17.71,17.71,12261147,219658448.505,-1.34,TPB
2025-09-22,17.81,18.1,17.33,18.1,20778456,370583762.76,2.2,TPB
2025-09-23,18.05,18.29,17.86,18.29,12070341,218744754.77250004,1.05,TPB
2025-09-24,18.24,18.71,17.76,18.71,29874722,548350522.3100001,2.3,TPB
2025-09-25,18.71,18.76,18.43,18.48,9199011,171055609.545,-1.23,TPB
2025-09-26,18.43,18.52,17.91,17.91,10608337,192992170.8725,-3.08,TPB
2025-09-29,17.91,18.19,17.76,17.95,7336214,131703381.83500001,0.22,TPB
2025-09-30,18.0,18.1,17.52,17.95,11742321,210099478.4925,0.0,TPB
2025-10-01,17.95,18.62,17.91,18.38,19788383,360445396.34499997,2.4,TPB
2025-10-02,18.38,18.62,17.91,17.91,11184379,203611619.695,-2.56,TPB
2025-10-03,17.81,18.0,17.67,17.81,9155332,163170904.57000002,-0.56,TPB
2025-10-06,18.14,19.0,17.91,18.91,25606476,473463741.23999995,6.18,TPB
2025-10-07,19.0,19.0,18.43,18.43,12571556,235276670.54,-2.54,TPB
2025-10-08,18.76,18.76,18.19,18.52,21261778,394565445.235,0.49,TPB
2025-10-09,18.62,19.1,18.48,19.05,42839052,805909665.75,2.86,TPB
2025-10-10,19.14,19.19,18.62,18.67,23804197,450018344.285,-1.99,TPB
2025-10-13,18.38,18.62,18.33,18.52,18312041,338086056.9625,-0.8,TPB
2025-10-14,18.57,18.86,18.14,18.29,41110920,759113137.8,-1.24,TPB
2025-10-15,18.29,18.91,18.29,18.76,28536540,529709523.75,2.57,TPB
2025-10-16,18.91,18.91,18.57,18.81,17133945,322118166.0,0.27,TPB
2025-10-17,18.81,18.86,18.29,18.33,18713824,347562496.23999995,-2.55,TPB
2025-10-20,18.33,18.33,17.1,17.1,26359599,466960296.28499997,-6.71,TPB
2025-10-21,16.95,17.52,16.19,17.33,23313824,396276723.44,1.35,TPB
2025-10-22,17.48,17.52,16.71,17.29,8166614,140874091.5,-0.23,TPB
2025-10-23,17.33,17.38,16.95,16.95,9154556,157023521.79,-1.97,TPB
2025-10-24,17.0,17.1,16.62,17.05,10411761,176401260.74249998,0.59,TPB
2025-10-27,17.14,17.19,16.71,16.71,7158436,121246009.75,-1.99,TPB
2025-10-28,16.67,17.1,16.62,17.1,8883123,149880492.81750003,2.33,TPB
2025-10-29,17.14,17.52,17.05,17.29,10941914,188748016.5,1.11,TPB
2025-10-30,17.5,17.5,17.15,17.15,5644446,97790026.95,-0.81,TPB
2025-10-31,17.1,17.3,16.65,16.65,9010067,152495383.975,-2.92,TPB
2025-11-03,16.8,17.3,16.65,16.65,20604049,347178225.65000004,0.0,TPB
2025-11-04,16.65,17.45,16.55,17.25,16482486,279790199.84999996,3.6,TPB
2025-11-05,17.2,17.25,16.85,16.9,4670645,79634497.25,-2.03,TPB
2025-11-06,16.9,17.15,16.75,16.9,4180591,70756502.67499998,0.0,TPB
2025-11-07,16.8,16.95,16.35,16.5,8568969,142673333.85,-2.37,TPB
2025-11-10,16.5,16.8,16.45,16.5,5428796,89914433.75,0.0,TPB
2025-11-11,16.55,16.9,16.45,16.9,4340376,72484279.20000002,2.42,TPB
2025-11-12,16.9,17.3,16.75,17.3,10048700,171455943.75,2.37,TPB
2025-11-13,17.2,17.25,16.95,16.95,4498500,76868118.75000001,-2.02,TPB
2025-11-14,16.95,17.0,16.8,16.95,4315300,73036452.5,0.0,TPB
2025-11-17,17.0,17.2,16.9,17.15,4670500,79690406.25,1.18,TPB
2025-11-18,17.15,17.6,17.1,17.6,13307100,231044523.75,2.62,TPB
2025-11-19,17.6,17.6,17.15,17.15,4219000,73305125.0,-2.56,TPB
2025-11-20,17.2,17.3,17.0,17.25,4211000,72376562.5,0.58,TPB
2025-11-21,17.05,17.25,16.85,17.25,5447600,93153960.00000001,0.0,TPB
2025-11-24,17.25,17.3,17.0,17.25,6498000,111765600.0,0.0,TPB
2025-11-25,17.1,17.25,16.85,16.95,5087000,86669762.5,-1.74,TPB
2025-11-26,16.9,17.45,16.9,17.4,6895100,118337153.74999999,2.65,TPB
2025-11-27,17.4,17.8,17.3,17.35,8297800,144900332.5,-0.29,TPB
2025-11-28,17.35,17.4,17.0,17.3,3772500,65122781.25,-0.29,TPB
2025-12-01,17.2,17.25,17.0,17.0,4157400,71143507.5,-1.73,TPB
2025-12-02,17.0,17.15,16.85,17.1,6543900,111409897.49999999,0.59,TPB
2025-12-03,17.15,17.65,17.15,17.35,17159000,297279675.0,1.46,TPB
2025-12-04,17.35,17.65,17.35,17.6,16127000,282020912.5,1.44,TPB
2025-12-05,17.7,17.75,17.25,17.4,7624600,133621114.99999999,-1.14,TPB
2025-12-08,17.35,17.45,17.15,17.2,4425100,76498916.24999999,-1.15,TPB
2025-12-09,17.15,17.25,16.7,16.9,16834200,286181400.0,-1.74,TPB
2025-12-10,16.9,17.1,16.9,16.9,2980100,50512695.0,0.0,TPB
2025-12-11,16.95,17.05,16.75,16.8,6528300,110246666.25,-0.59,TPB
2025-12-12,16.8,16.9,16.35,16.35,9135900,151655940.0,-2.68,TPB
2025-12-15,16.3,16.5,16.25,16.35,7333700,119905995.00000001,0.0,TPB
2025-12-16,16.35,16.8,15.9,16.8,10785400,177554647.50000003,2.75,TPB
2025-12-17,16.7,16.9,16.5,16.5,4972400,82790460.0,-1.79,TPB
2025-12-18,16.5,16.7,16.45,16.7,3417100,56681146.25000001,1.21,TPB
2025-12-19,16.75,16.85,16.65,16.85,3947500,66219312.49999999,0.9,TPB
2025-12-22,16.95,17.4,16.8,17.3,12313500,210714768.74999997,2.67,TPB
2025-12-23,17.4,17.65,16.95,17.35,11798600,204558227.49999997,0.29,TPB
2025-12-24,17.35,17.6,17.1,17.4,5933400,103018657.5,0.29,TPB
2025-12-25,17.45,17.55,17.0,17.0,6278500,108304125.0,-2.3,TPB
2025-12-26,16.9,17.15,16.6,16.95,7454900,125987809.99999999,-0.29,TPB
2025-12-29,17.0,17.15,16.9,16.9,4987800,84730252.49999999,-0.29,TPB
2025-12-30,17.0,17.3,16.95,17.15,9182200,157015620.0,1.48,TPB
2025-12-31,17.25,17.25,17.1,17.1,4734200,81309885.0,-0.29,TPB
2026-01-05,17.15,17.2,16.55,16.6,9746200,164467125.0,-2.92,TPB
2026-01-06,16.75,17.15,16.55,17.05,9984600,168490125.0,2.71,TPB
2026-01-07,17.2,17.65,17.1,17.45,24298100,421572034.99999994,2.35,TPB
2026-01-08,17.5,18.15,17.3,17.65,28555100,503997514.99999994,1.15,TPB
2026-01-09,17.9,18.0,17.5,17.6,23633700,419498175.0,-0.28,TPB
2026-01-12,17.6,18.4,17.55,18.2,31613600,567068950.0,3.41,TPB
2026-01-13,18.3,18.5,17.85,17.9,25027900,453943536.25,-1.65,TPB
2026-01-14,17.95,17.95,17.5,17.5,16879600,299190910.0,-2.23,TPB
2026-01-15,17.5,17.65,17.3,17.4,9922700,173275148.75,-0.57,TPB
2026-01-16,17.65,17.7,17.35,17.4,8678500,152090712.5,0.0,TPB
2026-01-19,17.4,17.5,17.3,17.35,5048400,87779055.00000001,-0.29,TPB
2026-01-20,17.4,17.8,17.4,17.45,19291000,337833637.5,0.58,TPB
2026-01-21,17.3,17.45,17.1,17.2,7502100,129505001.25,-1.43,TPB
2026-01-22,17.2,17.6,17.2,17.4,7320300,127007205.00000001,1.16,TPB
2026-01-23,17.4,17.5,17.2,17.25,6045100,104806921.24999999,-0.86,TPB
2026-01-26,17.15,17.25,16.8,17.1,9056800,154644860.00000003,-0.87,TPB
2021-10-25,41.75,41.75,40.96,40.96,800600,33108813.000000004,,VCB
2021-10-26,40.96,41.18,40.75,40.92,632000,25881980.0,-0.1,VCB
2021-10-27,41.18,42.01,41.05,41.83,1428600,59311900.5,2.22,VCB
2021-10-28,42.05,42.62,41.83,42.62,1772600,74945527.99999999,1.89,VCB
2021-10-29,42.36,42.84,42.18,42.66,1263800,53724138.0,0.09,VCB
2021-11-01,42.7,42.75,42.23,42.23,1057500,44919956.25,-1.01,VCB
2021-11-02,42.4,42.66,42.36,42.62,808300,34360833.0,0.92,VCB
2021-11-03,42.53,43.01,42.36,42.97,1830000,78173025.0,0.82,VCB
2021-11-04,42.97,43.01,42.31,42.84,989400,42329005.5,-0.3,VCB
2021-11-05,42.44,43.1,42.23,42.44,1126300,47926880.74999999,-0.93,VCB
2021-11-08,42.7,42.84,42.44,42.75,1184200,50544616.50000001,0.73,VCB
2021-11-09,42.66,42.92,42.23,42.27,1377600,58575552.00000001,-1.12,VCB
2021-11-10,42.27,42.75,42.14,42.49,857100,36351753.75,0.52,VCB
2021-11-11,42.57,43.23,42.23,42.79,1115600,47641698.0,0.71,VCB
2021-11-12,42.79,42.79,42.44,42.75,614800,26247348.999999996,-0.09,VCB
2021-11-15,42.79,43.1,42.31,42.53,766700,32724672.749999996,-0.51,VCB
2021-11-16,42.53,42.88,42.23,42.31,706300,30008921.249999996,-0.52,VCB
2021-11-17,42.31,42.7,42.31,42.66,788300,33498808.500000004,0.83,VCB
2021-11-18,42.79,42.79,42.23,42.23,709700,30169347.0,-1.01,VCB
2021-11-19,42.31,42.62,42.27,42.27,413000,17497777.500000004,0.09,VCB
2021-11-22,42.36,43.05,42.27,43.01,1017300,43410734.25,1.75,VCB
2021-11-23,43.1,43.14,42.75,43.14,549200,23633449.0,0.3,VCB
2021-11-24,43.18,45.97,43.18,45.62,1883300,83783308.75000001,5.75,VCB
2021-11-25,45.71,47.01,45.53,46.62,1473200,68087621.0,2.19,VCB
2021-11-26,46.45,47.1,45.27,45.71,879600,40578147.00000001,-1.95,VCB
2021-11-29,44.97,45.66,43.97,44.01,851000,37999277.5,-3.72,VCB
2021-11-30,45.27,45.27,43.05,43.05,1336500,59019839.99999999,-2.18,VCB
2021-12-01,43.27,44.18,42.79,43.1,551500,23899252.5,0.12,VCB
2021-12-02,43.66,43.88,43.01,43.14,787700,34203903.25,0.09,VCB
2021-12-03,43.18,43.88,42.44,42.66,795900,34255536.0,-1.11,VCB
2021-12-06,42.66,43.53,41.53,41.53,1008600,42676387.5,-2.65,VCB
2021-12-07,41.83,43.27,41.83,42.75,820000,34784400.0,2.94,VCB
2021-12-08,42.66,43.27,42.66,42.97,507500,21766675.0,0.51,VCB
2021-12-09,42.4,43.27,42.36,43.18,805400,34473133.5,0.49,VCB
2021-12-10,43.97,44.75,43.49,43.53,1881200,82650522.0,0.81,VCB
2021-12-13,44.4,44.4,43.18,43.36,1038000,45500729.99999999,-0.39,VCB
2021-12-14,43.36,43.75,43.14,43.23,862300,37397951.0,-0.3,VCB
2021-12-15,43.31,43.84,43.1,43.49,732300,31807450.5,0.6,VCB
2021-12-16,43.88,43.88,42.7,43.14,1047100,45444140.00000001,-0.8,VCB
2021-12-17,43.53,43.53,42.01,42.01,3475700,148655689.0,-2.62,VCB
2021-12-20,42.88,43.31,42.7,43.31,736900,31723544.999999996,3.09,VCB
2021-12-21,43.1,43.44,42.88,43.05,774100,33377256.749999993,-0.6,VCB
2021-12-22,43.3,43.75,43.07,43.24,1915300,83009102.0,0.44,VCB
2021-12-23,43.58,44.36,43.01,43.01,1489000,64756609.99999999,-0.53,VCB
2021-12-24,43.18,44.14,43.18,44.14,849400,37084804.0,2.63,VCB
2021-12-27,44.36,45.15,43.8,44.87,934100,41609484.5,1.65,VCB
2021-12-28,44.98,45.54,43.86,44.98,1168800,52408991.99999999,0.25,VCB
2021-12-29,44.7,44.87,44.48,44.7,440000,19662500.0,-0.62,VCB
2021-12-30,44.87,44.93,43.69,44.08,920300,40854417.75,-1.39,VCB
2021-12-31,44.42,44.53,44.08,44.31,422000,18709370.0,0.52,VCB
2022-01-04,44.42,44.65,43.86,44.42,1133800,50269857.50000001,0.25,VCB
2022-01-05,44.42,45.21,43.86,43.86,1603100,71077446.25000001,-1.26,VCB
2022-01-06,44.2,44.93,43.8,44.48,1215600,53914899.0,1.41,VCB
2022-01-07,44.76,44.93,43.97,44.87,966200,43123921.5,0.88,VCB
2022-01-10,44.81,44.93,44.14,44.7,1097000,48975564.99999999,-0.38,VCB
2022-01-11,44.98,44.98,44.14,44.65,952700,42573781.25,-0.11,VCB
2022-01-12,44.65,44.98,43.86,44.98,1801500,80378426.25,0.74,VCB
2022-01-13,45.26,47.46,45.09,46.05,2532800,116420152.00000001,2.38,VCB
2022-01-14,46.05,46.89,45.54,46.89,1522100,70537919.25,1.82,VCB
2022-01-17,46.67,49.48,46.28,48.47,2628500,125445162.5,3.37,VCB
2022-01-18,48.07,49.26,47.23,49.26,1696600,82208753.0,1.63,VCB
2022-01-19,49.2,49.2,47.79,48.81,914800,44596500.0,-0.91,VCB
2022-01-20,47.91,49.2,46.73,48.97,2794300,134692245.75,0.33,VCB
2022-01-21,48.86,50.61,48.41,50.16,2502300,123888873.0,2.43,VCB
2022-01-24,50.27,52.57,49.59,52.29,2728300,139634394.0,4.25,VCB
2022-01-25,52.01,53.98,50.04,53.87,2396600,125761585.0,3.02,VCB
2022-01-26,53.87,53.87,52.07,53.14,2523500,134344831.25,-1.36,VCB
2022-01-27,52.29,53.14,50.83,51.17,1732900,89863861.75,-3.71,VCB
2022-01-28,51.17,51.73,50.04,50.04,2055700,104316496.5,-2.21,VCB
2022-02-07,50.94,52.24,50.32,51.95,1620800,83248340.0,3.82,VCB
2022-02-08,51.95,51.95,50.66,51.73,1146400,59122714.0,-0.42,VCB
2022-02-09,51.28,51.67,50.77,51.06,1582900,81036565.5,-1.3,VCB
2022-02-10,51.22,52.52,51.17,51.34,1827200,94215000.00000001,0.55,VCB
2022-02-11,51.34,51.5,50.61,50.61,1158400,59095776.0,-1.42,VCB
2022-02-14,49.54,49.93,48.36,48.36,3629100,177998282.25,-4.45,VCB
2022-02-15,48.36,49.65,47.12,48.92,2453500,119025418.75,1.16,VCB
2022-02-16,49.2,49.42,48.58,48.92,1286000,63052580.0,0.0,VCB
2022-02-17,48.92,49.31,48.81,49.2,1431200,70214672.0,0.57,VCB
2022-02-18,48.58,49.2,48.58,49.03,1066200,52081204.50000001,-0.35,VCB
2022-02-21,48.69,49.26,48.69,49.14,1017900,49821115.49999999,0.22,VCB
2022-02-22,48.92,48.92,47.79,48.81,1540200,74869122.0,-0.67,VCB
2022-02-23,48.92,48.92,48.24,48.86,986300,48067330.5,0.1,VCB
2022-02-24,48.75,48.81,47.79,47.96,2078700,100458374.25,-1.84,VCB
2022-02-25,47.96,48.3,47.79,47.85,1616500,77551587.49999999,-0.23,VCB
2022-02-28,47.85,47.85,47.46,47.51,1322100,63021201.74999999,-0.71,VCB
2022-03-01,47.51,48.02,47.29,47.79,1295400,61729048.49999999,0.59,VCB
2022-03-02,48.13,48.13,47.34,47.79,1655600,79216321.0,0.0,VCB
2022-03-03,47.79,48.07,47.63,48.07,1052200,50389858.0,0.59,VCB
2022-03-04,47.91,48.07,47.68,47.74,1058100,50630085.0,-0.69,VCB
2022-03-07,47.4,47.74,47.18,47.74,1002800,47648042.0,0.0,VCB
2022-03-08,47.12,47.51,45.83,45.83,2936300,136750831.74999997,-4.0,VCB
2022-03-09,45.99,46.73,45.94,46.67,1325300,61404462.24999999,1.83,VCB
2022-03-10,46.67,47.06,46.61,46.95,1154100,54037847.25000001,0.6,VCB
2022-03-11,47.06,47.18,46.67,47.12,876100,41183270.75000001,0.36,VCB
2022-03-14,46.84,47.34,46.78,47.34,1438200,67703265.0,0.47,VCB
2022-03-15,47.23,47.29,45.54,45.6,2385900,110741548.5,-3.68,VCB
2022-03-16,45.71,46.78,45.71,46.39,1000600,46175188.50000001,1.73,VCB
2022-03-17,46.67,46.95,46.5,46.67,1222400,57083024.00000001,0.6,VCB
2022-03-18,46.73,47.91,46.61,47.34,1406600,66317673.5,1.44,VCB
2022-03-21,47.34,48.07,47.23,47.74,933900,44448970.5,0.84,VCB
2022-03-22,47.74,48.07,47.74,47.74,775100,37067219.75000001,0.0,VCB
2022-03-23,47.74,48.13,47.74,47.74,966600,46239727.50000001,0.0,VCB
2022-03-24,47.74,47.74,46.95,46.95,570200,26996119.0,-1.65,VCB
2022-03-25,47.23,47.23,46.11,46.39,1137800,53180771.99999999,-1.19,VCB
2022-03-28,46.67,46.67,46.11,46.33,725400,33691202.99999999,-0.13,VCB
2022-03-29,46.33,46.67,45.88,46.05,1018600,47092424.5,-0.6,VCB
2022-03-30,45.99,46.95,45.83,46.11,913900,42240458.0,0.13,VCB
2022-03-31,46.11,46.44,46.11,46.16,492400,22751342.0,0.11,VCB
2022-04-01,46.16,47.01,45.6,46.56,900300,41713149.75,0.87,VCB
2022-04-04,46.78,47.29,46.44,46.44,712000,33277099.999999996,-0.26,VCB
2022-04-05,46.56,46.78,46.44,46.67,526100,24522836.25,0.5,VCB
2022-04-06,46.61,47.79,45.94,47.57,2009600,94405984.0,1.93,VCB
2022-04-07,47.74,47.91,46.67,46.67,928000,43845680.0,-1.89,VCB
2022-04-08,47.18,47.18,46.61,46.67,788200,36974462.0,0.0,VCB
2022-04-12,46.67,46.78,45.88,46.33,841300,39048939.50000001,-0.73,VCB
2022-04-13,46.67,46.73,46.11,46.33,850700,39523521.99999999,0.0,VCB
2022-04-14,46.33,46.61,45.54,45.54,1151400,52970156.99999999,-1.71,VCB
2022-04-15,45.66,45.83,45.09,45.09,894800,40639579.0,-0.99,VCB
2022-04-18,44.98,45.09,43.63,43.69,1237300,54871161.74999999,-3.1,VCB
2022-04-19,43.75,44.14,43.63,43.69,1003400,43951428.5,0.0,VCB
2022-04-20,43.86,44.36,43.69,44.08,904600,39800138.5,0.89,VCB
2022-04-21,44.08,44.53,43.97,44.08,2178200,96200202.99999999,0.0,VCB
2022-04-22,44.48,46.44,44.48,46.22,2776600,126071522.99999999,4.85,VCB
2022-04-25,46.22,46.67,43.3,45.99,2479400,112924273.0,-0.5,VCB
2022-04-26,44.42,45.26,44.42,45.26,1912000,85734080.0,-1.59,VCB
2022-04-27,44.93,46.11,43.97,45.83,1429800,64641257.99999999,1.26,VCB
2022-04-28,45.83,45.88,44.7,45.83,564100,25700396.0,0.0,VCB
2022-04-29,45.77,46.28,44.98,45.49,1259200,57457296.0,-0.74,VCB
2022-05-04,45.49,45.54,44.42,44.93,892600,40251797.0,-1.23,VCB
2022-05-05,45.26,45.83,44.76,45.54,1019300,46222706.75,1.36,VCB
2022-05-06,44.81,45.66,44.65,44.65,775900,34870885.75,-1.95,VCB
2022-05-09,44.31,45.21,43.75,43.8,1674200,74112648.5,-1.9,VCB
2022-05-10,43.35,44.98,43.35,44.98,926000,40896790.0,2.69,VCB
2022-05-11,44.98,45.15,44.42,44.98,931300,41799072.25,0.0,VCB
2022-05-12,44.42,44.93,43.3,43.3,972300,42769046.25,-3.73,VCB
2022-05-13,43.3,43.86,41.05,41.05,1963600,83089734.0,-5.2,VCB
2022-05-16,42.45,42.96,41.61,41.72,1558800,65757978.0,1.63,VCB
2022-05-17,41.72,43.3,41.1,42.73,2262300,95497338.75,2.42,VCB
2022-05-18,43.3,43.3,42.17,42.4,881000,37700192.5,-0.77,VCB
2022-05-19,42.17,43.13,42.06,42.73,575800,24484455.5,0.78,VCB
2022-05-20,42.23,43.01,42.17,42.34,661800,28085137.5,-0.91,VCB
2022-05-23,42.51,42.51,41.38,41.83,631600,26563517.000000004,-1.2,VCB
2022-05-24,42.11,42.56,41.78,42.51,898700,37961088.0,1.63,VCB
2022-05-25,42.73,43.3,42.06,43.3,817000,35006407.5,1.86,VCB
2022-05-26,43.3,43.35,42.73,43.13,978900,42217509.75,-0.39,VCB
2022-05-27,43.13,43.52,42.9,43.52,892000,38594610.00000001,0.9,VCB
2022-05-30,43.52,45.54,42.96,43.86,1327400,58365778.0,0.78,VCB
2022-05-31,44.36,44.36,43.86,44.36,483700,21396469.5,1.14,VCB
2022-06-01,44.42,45.26,44.42,45.26,798800,35818192.0,2.03,VCB
2022-06-02,45.43,45.43,44.42,44.42,641400,28814895.0,-1.86,VCB
2022-06-03,44.08,44.7,42.96,43.58,527800,23133474.0,-1.89,VCB
2022-06-06,43.58,44.98,42.23,44.81,880500,38653950.0,2.82,VCB
2022-06-07,44.42,46.11,43.91,45.54,933000,41980335.0,1.63,VCB
2022-06-08,45.54,45.54,44.31,44.53,1164700,52388206.0,-2.22,VCB
2022-06-09,44.42,44.93,43.69,43.75,1067500,47180831.25,-1.75,VCB
2022-06-10,43.75,44.42,43.52,43.69,390900,17139010.5,-0.14,VCB
2022-06-13,43.3,43.3,41.66,42.96,1105800,47333769.0,-1.67,VCB
2022-06-14,42.45,43.91,41.61,43.3,1066200,45652018.49999999,0.79,VCB
2022-06-15,43.52,44.03,42.34,43.01,1243600,53754610.0,-0.67,VCB
2022-06-16,43.13,44.98,43.01,44.48,1209600,53101440.0,3.42,VCB
2022-06-17,43.3,44.03,42.79,42.79,1050600,45414811.5,-3.8,VCB
2022-06-20,44.7,44.7,42.34,42.73,1089700,47529989.75,-0.14,VCB
2022-06-21,42.73,43.69,42.28,43.69,937100,40386667.25,2.25,VCB
2022-06-22,43.8,43.86,42.17,42.73,1069200,46125287.99999999,-2.2,VCB
2022-06-23,42.23,43.13,42.11,42.68,590200,25105632.5,-0.12,VCB
2022-06-24,42.85,42.9,41.95,42.17,648600,27544420.5,-1.19,VCB
2022-06-27,42.45,42.73,42.06,42.11,862500,36516093.75000001,-0.14,VCB
2022-06-28,42.17,43.3,42.06,42.9,1095800,46689298.5,1.88,VCB
2022-06-29,42.62,42.68,42.34,42.45,847500,36037818.75,-1.05,VCB
2022-06-30,42.45,42.73,42.06,42.06,678400,28713280.000000004,-0.92,VCB
2022-07-01,41.89,42.17,40.99,41.61,1383000,57622695.00000001,-1.07,VCB
2022-07-04,42.11,42.28,41.55,41.66,746200,31265780.0,0.12,VCB
2022-07-05,42.11,42.11,41.38,41.61,1064500,44498761.24999999,-0.12,VCB
2022-07-06,41.44,41.55,38.74,40.93,1548200,62957553.0,-1.63,VCB
2022-07-07,40.88,42.45,40.32,42.45,1258400,52255060.00000001,3.71,VCB
2022-07-08,42.11,42.17,41.55,41.61,761000,31855460.0,-1.98,VCB
2022-07-11,41.22,41.33,40.48,40.48,660800,27011852.0,-2.72,VCB
2022-07-12,40.54,40.82,40.32,40.43,811500,32888066.250000004,-0.12,VCB
2022-07-13,40.37,41.27,40.15,40.37,1379900,55941146.0,-0.15,VCB
2022-07-14,40.37,40.93,40.26,40.71,329400,13362934.5,0.84,VCB
2022-07-15,40.54,41.33,40.54,40.65,597500,24357087.5,-0.15,VCB
2022-07-18,40.77,40.99,40.48,40.48,391400,15922152.0,-0.42,VCB
2022-07-19,40.48,40.54,39.98,40.09,812100,32705297.25,-0.96,VCB
2022-07-20,40.26,40.77,40.26,40.77,544900,22076623.5,1.7,VCB
2022-07-21,40.77,40.99,40.54,40.77,1164600,47477830.50000001,0.0,VCB
2022-07-22,40.54,40.88,40.48,40.77,1009600,41057908.00000001,0.0,VCB
2022-07-25,40.71,41.16,40.48,40.99,962700,39311854.5,0.54,VCB
2022-07-26,41.16,41.83,41.16,41.55,1119800,46387715.0,1.37,VCB
2022-07-27,41.61,42.17,41.44,42.17,1259900,52723665.24999999,1.49,VCB
2022-07-28,42.4,42.51,42.06,42.34,1164800,49303072.0,0.4,VCB
2022-07-29,42.4,42.45,42.0,42.0,1176000,49641900.0,-0.8,VCB
2022-08-01,42.0,43.3,41.83,43.3,1577300,67204809.75,3.1,VCB
2022-08-02,43.3,44.53,42.73,44.36,1777800,77743194.0,2.45,VCB
2022-08-03,44.03,44.7,43.86,44.7,1005700,44575138.25000001,0.77,VCB
2022-08-04,44.7,46.39,44.65,46.39,2261100,102953535.75,3.78,VCB
2022-08-05,46.11,46.33,45.6,46.11,1395800,64259142.49999999,-0.6,VCB
2022-08-08,46.11,46.39,46.05,46.11,915000,42240975.00000001,0.0,VCB
2022-08-09,46.11,46.11,44.93,45.43,1217900,55591045.50000001,-1.47,VCB
2022-08-10,45.04,45.54,45.04,45.26,507500,22949150.0,-0.37,VCB
2022-08-11,45.71,46.11,45.32,45.83,1171500,53587338.74999999,1.26,VCB
2022-08-12,45.83,46.05,45.49,45.88,1251800,57348087.5,0.11,VCB
2022-08-15,46.11,46.28,45.94,45.99,1259500,58037760.0,0.24,VCB
2022-08-16,46.11,46.11,45.6,45.83,687100,31546478.749999996,-0.35,VCB
2022-08-17,45.66,45.94,45.66,45.83,764000,34970189.99999999,0.0,VCB
2022-08-18,45.71,46.11,45.66,45.83,1568600,71885016.5,0.0,VCB
2022-08-19,45.32,46.11,45.32,45.49,1148000,52302880.0,-0.74,VCB
2022-08-22,45.04,45.83,44.98,44.98,525800,23770103.499999996,-1.12,VCB
2022-08-23,44.98,45.71,44.93,45.09,648000,29275020.0,0.24,VCB
2022-08-24,45.66,46.61,45.15,46.11,1083700,49722865.24999999,2.26,VCB
2022-08-25,46.22,46.22,45.71,46.11,538800,24819822.0,0.0,VCB
2022-08-26,46.11,47.06,46.11,46.39,1559500,72388091.25,0.61,VCB
2022-08-29,45.77,46.39,45.49,46.39,951500,43778515.00000001,0.0,VCB
2022-08-30,46.39,48.36,46.39,48.36,2502800,118570150.0,4.25,VCB
2022-08-31,48.36,48.64,47.23,47.23,1055900,50540653.49999999,-2.34,VCB
2022-09-05,47.23,47.4,46.39,46.44,1547800,72537646.99999999,-1.67,VCB
2022-09-06,46.44,47.23,46.16,46.5,1027300,47854202.24999999,0.13,VCB
2022-09-07,46.11,46.39,44.87,44.98,2293300,104545813.75,-3.27,VCB
2022-09-08,45.49,45.49,43.86,43.86,1074300,47994352.5,-2.49,VCB
2022-09-09,44.14,44.59,43.97,44.31,1029200,45544673.0,1.03,VCB
2022-09-12,44.76,44.81,44.31,44.48,707393,31542653.869999997,0.38,VCB
2022-09-13,44.65,44.65,44.2,44.2,1191450,52930166.25,-0.63,VCB
2022-09-14,43.41,44.7,43.3,44.03,1090341,47822356.26,-0.38,VCB
2022-09-15,44.14,44.59,43.91,44.53,614855,27233465.0875,1.14,VCB
2022-09-16,44.59,44.98,44.14,44.98,1520836,67939546.21,1.01,VCB
2022-09-19,44.42,45.09,43.86,44.31,939868,41748936.56,-1.49,VCB
2022-09-20,44.31,44.98,44.2,44.53,523224,23286084.12,0.5,VCB
2022-09-21,44.59,44.76,43.8,44.36,500277,22201042.5675,-0.38,VCB
2022-09-22,43.69,44.2,43.58,43.86,1183870,51891981.775,-1.13,VCB
2022-09-23,43.41,43.69,42.62,42.68,1035807,44643281.7,-2.69,VCB
2022-09-26,42.23,43.3,41.66,42.17,1256770,53211641.800000004,-1.19,VCB
2022-09-27,42.73,42.73,41.72,41.78,654279,27636744.959999997,-0.92,VCB
2022-09-28,41.61,42.17,41.5,42.17,588760,24646965.5,0.93,VCB
2022-09-29,42.73,42.73,41.61,41.61,588618,24822021.060000002,-1.33,VCB
2022-09-30,41.16,41.78,40.71,41.16,1263216,52047657.24,-1.08,VCB
2022-10-03,41.33,41.5,39.53,39.7,895901,36297429.015,-3.55,VCB
2022-10-04,39.36,40.43,39.08,40.09,1281903,50942825.21999999,0.98,VCB
2022-10-05,40.15,40.48,39.98,40.2,835756,33599480.59,0.27,VCB
2022-10-06,40.48,40.48,39.3,39.42,752134,30025189.28,-1.94,VCB
2022-10-07,39.13,39.13,36.72,37.5,2114289,80596696.68,-4.87,VCB
2022-10-10,37.39,38.07,36.04,36.6,1317571,48783066.275,-2.4,VCB
2022-10-11,36.72,37.11,34.86,34.86,1162567,41721623.212500006,-4.75,VCB
2022-10-12,35.42,36.72,34.97,35.99,1518177,54312782.175,3.24,VCB
2022-10-13,36.04,37.39,35.25,37.39,1597432,58334223.059999995,3.89,VCB
2022-10-14,38.52,38.52,37.84,38.29,1600459,61285576.25750001,2.41,VCB
2022-10-17,37.84,38.24,36.83,37.28,1241850,46628362.875,-2.64,VCB
2022-10-18,38.24,38.24,37.84,38.07,885675,33742003.3125,2.12,VCB
2022-10-19,38.18,38.24,37.84,38.18,627787,23924962.57,0.29,VCB
2022-10-20,38.18,39.36,37.73,38.91,1517785,58503022.82499999,1.91,VCB
2022-10-21,38.91,39.75,38.24,38.24,1284429,49816578.76500001,-1.72,VCB
2022-10-24,39.08,39.08,37.0,38.24,670658,25719734.3,0.0,VCB
2022-10-25,37.11,39.7,37.11,39.3,1536394,58851572.17,2.77,VCB
2022-10-26,39.7,39.7,38.52,39.36,591925,23274491.000000004,0.15,VCB
2022-10-27,39.64,40.99,38.97,40.32,1299122,51938897.559999995,2.44,VCB
2022-10-28,40.77,41.89,40.26,40.26,1562170,63728725.14999999,-0.15,VCB
2022-10-31,41.33,41.33,40.77,41.33,660625,27211143.75,2.66,VCB
2022-11-01,41.61,42.17,41.22,42.17,826630,34546934.275000006,2.03,VCB
2022-11-02,41.61,41.89,40.48,41.38,1255849,51916797.66,-1.87,VCB
2022-11-03,40.48,41.27,40.48,41.05,727061,29678630.019999996,-0.8,VCB
2022-11-04,40.2,40.77,38.74,40.37,1538569,61573531.38,-1.66,VCB
2022-11-07,40.37,41.05,39.98,40.37,1232957,49863863.4725,0.0,VCB
2022-11-08,40.48,42.17,40.26,40.82,1661225,67998092.3125,1.11,VCB
2022-11-09,41.33,41.72,40.82,41.61,1215481,50284448.970000006,1.94,VCB
2022-11-10,41.55,41.55,40.26,40.93,959263,39399329.567499995,-1.63,VCB
2022-11-11,41.05,42.45,41.05,42.45,1315047,54903212.25,3.71,VCB
2022-11-14,42.45,43.01,41.66,42.23,1537405,65089884.1875,-0.52,VCB
2022-11-15,41.83,42.96,40.54,42.17,1582693,66275269.375,-0.14,VCB
2022-11-16,39.53,43.86,39.53,42.23,2350806,97058902.72500001,0.14,VCB
2022-11-17,42.79,43.07,42.45,43.01,1646478,70518652.74,1.85,VCB
2022-11-18,42.68,43.24,41.38,43.01,1565603,66659461.7325,0.0,VCB
2022-11-21,43.01,43.01,42.17,42.17,1107753,47179200.27,-1.95,VCB
2022-11-22,41.89,42.73,40.77,41.33,1936869,80728699.92000002,-1.99,VCB
2022-11-23,41.05,41.33,40.71,41.33,794699,32666102.395000003,0.0,VCB
2022-11-24,41.33,41.61,40.77,41.05,1082309,44580307.71,-0.68,VCB
2022-11-25,41.1,41.38,40.93,41.1,1675974,68928620.685,0.12,VCB
2022-11-28,41.89,43.3,41.5,43.13,1343149,57023390.794999994,4.94,VCB
2022-11-29,42.73,44.87,42.73,44.87,1709345,74869311.0,4.03,VCB
2022-11-30,45.15,45.54,43.3,45.54,1324673,59454635.9225,1.49,VCB
2022-12-01,45.49,45.77,44.53,44.98,1180842,53365202.085,-1.23,VCB
2022-12-02,44.93,47.79,44.59,47.79,1243982,57565267.05,6.25,VCB
2022-12-05,47.29,48.92,46.39,47.79,1668352,79409384.32000001,0.0,VCB
2022-12-06,47.79,47.91,44.98,44.98,1309556,60783041.73999999,-5.88,VCB
2022-12-07,44.98,46.11,43.86,44.14,1456577,65214593.732499994,-1.87,VCB
2022-12-08,44.42,45.54,43.3,43.3,2110951,93177377.14,-1.9,VCB
2022-12-09,44.08,44.53,43.35,43.46,1684857,73889403.735,0.37,VCB
2022-12-12,44.31,45.26,43.52,43.52,2106780,93019603.95,0.14,VCB
2022-12-13,43.91,44.59,43.8,43.97,2233239,98413259.63250001,1.03,VCB
2022-12-14,44.81,44.81,44.14,44.31,1084310,48270770.425,0.77,VCB
2022-12-15,44.31,45.38,44.2,44.7,1251584,55880096.63999999,0.88,VCB
2022-12-16,44.7,46.61,44.36,44.81,3160071,142582403.52,0.25,VCB
2022-12-19,44.98,45.54,44.42,44.53,758323,34024057.2025,-0.62,VCB
2022-12-20,44.81,46.11,44.42,44.42,1425824,64076530.559999995,-0.25,VCB
2022-12-21,45.77,45.77,44.25,44.25,962690,43330676.900000006,-0.38,VCB
2022-12-22,44.7,45.6,44.59,44.59,1073857,48183963.59,0.77,VCB
2022-12-23,45.09,45.66,44.48,44.48,1080281,48534324.6275,-0.25,VCB
2022-12-26,44.53,45.43,44.36,44.36,1204231,53792998.77,-0.27,VCB
2022-12-27,45.09,45.26,44.36,44.48,1059104,47445211.43999999,0.27,VCB
2022-12-28,45.21,46.11,44.7,44.98,1174140,53129834.99999999,1.12,VCB
2022-12-29,46.28,46.39,45.26,45.38,1238385,56752088.5875,0.89,VCB
2022-12-30,46.61,46.73,44.98,44.98,1512532,69311778.89999999,-0.88,VCB
2023-01-03,45.09,46.44,45.09,46.44,1090345,49899638.925,3.25,VCB
2023-01-04,46.61,46.61,45.99,46.56,838779,38954993.7075,0.26,VCB
2023-01-05,46.56,47.23,46.39,47.23,1080011,50601215.3775,1.44,VCB
2023-01-06,47.23,47.68,47.18,47.23,1127163,53348624.79,0.0,VCB
2023-01-09,48.24,48.86,47.68,48.86,1668531,80773585.71,3.45,VCB
2023-01-10,48.47,50.55,48.47,49.09,2114849,103934254.105,0.47,VCB
2023-01-11,49.09,49.09,47.85,47.85,984111,47699860.17,-2.53,VCB
2023-01-12,47.91,47.91,47.12,47.68,1879784,89581106.52,-0.36,VCB
2023-01-13,47.91,48.64,47.91,48.24,822866,39641569.55,1.17,VCB
2023-01-16,48.36,49.76,48.36,49.09,737007,36034114.7475,1.76,VCB
2023-01-17,49.76,50.27,49.09,50.27,645550,32179053.625000004,2.4,VCB
2023-01-18,50.61,51.17,50.27,50.61,836046,42358270.59,0.68,VCB
2023-01-19,50.32,53.98,49.2,52.29,1720442,88512439.795,3.32,VCB
2023-01-27,52.29,53.19,51.45,52.29,1554077,81285997.485,0.0,VCB
2023-01-30,51.79,52.01,50.49,50.55,1046115,53571549.14999999,-3.33,VCB
2023-01-31,50.55,51.67,49.37,51.67,1449748,73668944.61999999,2.22,VCB
2023-02-01,51.73,52.01,50.1,50.1,1137519,57996406.214999996,-3.04,VCB
2023-02-02,49.82,51.73,49.82,50.94,985306,49834314.215,1.68,VCB
2023-02-03,50.77,52.29,50.1,52.29,894615,45949662.9375,2.65,VCB
2023-02-06,52.07,54.15,51.45,53.98,1154264,61074993.9,3.23,VCB
2023-02-07,53.59,53.7,51.73,51.73,1196748,63053660.25,-4.17,VCB
2023-02-08,51.79,54.09,51.79,52.97,886576,46687092.16,2.4,VCB
2023-02-09,52.74,53.42,52.29,52.29,760552,40069682.12,-1.28,VCB
2023-02-10,53.14,53.14,52.18,53.14,648708,34316653.2,1.63,VCB
2023-02-13,53.3,53.64,51.73,52.57,873881,46149655.61,-1.07,VCB
2023-02-14,52.57,52.57,51.28,52.01,1143667,59593628.2025,-1.07,VCB
2023-02-15,52.01,52.97,51.28,52.29,899713,46908786.537499994,0.54,VCB
2023-02-16,52.29,52.85,51.84,51.95,777372,40604082.99,-0.65,VCB
2023-02-17,52.29,52.46,51.73,52.29,919596,47996014.23,0.65,VCB
2023-02-20,52.29,53.14,52.29,52.74,1095988,57665408.620000005,0.86,VCB
2023-02-21,52.97,53.36,52.85,52.97,676960,35904266.0,0.44,VCB
2023-02-22,52.97,53.02,52.01,52.29,1026246,53952317.835,-1.28,VCB
2023-02-23,52.29,52.85,51.28,52.46,1026332,53595057.04000001,0.33,VCB
2023-02-24,52.29,52.85,50.61,52.57,631786,32903414.88,0.21,VCB
2023-02-27,52.29,52.57,51.56,52.18,501731,26165271.650000002,-0.74,VCB
2023-02-28,52.35,52.69,52.07,52.57,566115,29675748.299999997,0.75,VCB
2023-03-01,51.9,52.52,51.84,52.29,730121,38066683.637499996,-0.53,VCB
2023-03-02,52.29,52.74,51.62,52.4,985271,51492725.6375,0.21,VCB
2023-03-03,51.62,52.18,51.11,51.11,799049,41155018.745,-2.46,VCB
2023-03-06,51.17,51.84,51.17,51.17,712399,36572783.6625,0.12,VCB
2023-03-07,51.45,52.01,51.22,51.67,970761,50079133.087500006,0.98,VCB
2023-03-08,51.17,51.84,51.0,51.84,872316,44891562.15,0.33,VCB
2023-03-09,51.73,52.52,51.56,52.29,1098833,57166786.824999996,0.87,VCB
2023-03-10,51.84,52.01,51.45,51.79,708269,36668856.8025,-0.96,VCB
2023-03-13,51.73,51.73,51.06,51.45,759814,39124722.394999996,-0.66,VCB
2023-03-14,51.17,51.28,50.89,51.17,864241,44186481.7275,-0.54,VCB
2023-03-15,51.5,51.73,51.22,51.39,808217,41590846.81999999,0.43,VCB
2023-03-16,51.17,51.73,50.32,51.17,806313,41200578.5175,-0.43,VCB
2023-03-17,51.17,51.22,50.04,50.04,2272490,115027762.575,-2.21,VCB
2023-03-20,50.04,50.32,47.85,47.85,1035307,50745572.605000004,-4.38,VCB
2023-03-21,48.02,50.55,48.02,48.64,1058061,51641312.25750001,1.65,VCB
2023-03-22,48.69,50.55,48.69,50.04,1056346,52281204.405,2.88,VCB
2023-03-23,49.93,51.0,49.09,51.0,850122,42722881.11,1.92,VCB
2023-03-24,51.17,51.17,49.99,50.04,630688,31908082.64,-1.88,VCB
2023-03-27,50.04,51.17,49.48,51.17,730499,36864632.035000004,2.26,VCB
2023-03-28,51.06,52.24,50.66,51.62,846797,43521131.815000005,0.88,VCB
2023-03-29,52.01,52.01,50.89,51.9,423348,21888149.97,0.54,VCB
2023-03-30,51.9,52.4,51.73,52.12,411004,21387620.650000002,0.42,VCB
2023-03-31,52.18,52.4,50.89,51.39,951283,49195600.345000006,-1.4,VCB
2023-04-03,51.56,52.24,51.28,52.18,737481,38212578.015,1.54,VCB
2023-04-04,52.18,52.24,51.5,51.73,270521,14043421.4125,-0.86,VCB
2023-04-05,51.9,51.9,51.22,51.79,336349,17390084.1725,0.12,VCB
2023-04-06,51.45,51.79,51.28,51.28,376788,19385742.6,-0.98,VCB
2023-04-07,51.17,51.22,50.32,50.61,747860,38013723.8,-1.31,VCB
2023-04-10,50.61,50.61,50.04,50.04,639645,32190134.624999996,-1.13,VCB
2023-04-11,50.04,50.61,49.59,49.59,752232,37579630.14,-0.9,VCB
2023-04-12,49.65,49.82,49.48,49.65,518806,25758717.9,0.12,VCB
2023-04-13,49.65,49.76,49.37,49.59,491499,24374664.1575,-0.12,VCB
2023-04-14,49.65,50.1,49.59,49.71,415311,20666913.637500003,0.24,VCB
2023-04-17,49.71,49.76,49.37,49.71,489420,24293585.25,0.0,VCB
2023-04-18,49.65,49.82,49.2,49.48,695427,34449715.0125,-0.46,VCB
2023-04-19,49.54,49.87,49.48,49.76,417179,20718152.0875,0.57,VCB
2023-04-20,49.93,49.93,49.48,49.65,258080,12838834.8,-0.22,VCB
2023-04-21,49.48,49.54,49.14,49.2,357041,17616402.94,-0.91,VCB
2023-04-24,49.48,49.76,48.92,49.42,506466,25016888.069999997,0.45,VCB
2023-04-25,49.59,49.76,49.2,49.65,546290,27068669.500000004,0.47,VCB
2023-04-26,49.48,50.32,49.42,50.27,710670,35442889.575,1.25,VCB
2023-04-27,49.87,50.89,49.71,50.61,581140,29213907.799999997,0.68,VCB
2023-04-28,50.61,50.89,49.93,50.89,705032,35660518.56,0.55,VCB
2023-05-04,50.61,50.61,49.76,49.76,496435,24913590.474999998,-2.22,VCB
2023-05-05,49.76,50.55,49.59,50.49,226102,11327144.945,1.47,VCB
2023-05-08,50.61,52.4,50.49,52.29,1502235,77286235.1625,3.57,VCB
2023-05-09,52.29,52.8,51.9,51.9,564410,29474901.225,-0.75,VCB
2023-05-10,51.67,52.29,51.5,51.73,418041,21653478.697499998,-0.33,VCB
2023-05-11,51.73,51.79,51.17,51.17,506319,26057707.335,-1.08,VCB
2023-05-12,51.17,52.18,51.06,52.18,711269,36735265.6775,1.97,VCB
2023-05-15,51.73,52.29,51.28,51.56,451483,23348443.345000003,-1.19,VCB
2023-05-16,51.73,52.35,51.34,52.07,666940,34595845.15,0.99,VCB
2023-05-17,52.01,52.29,51.9,52.18,573251,29863510.845,0.21,VCB
2023-05-18,52.24,53.98,51.84,53.42,1680806,88864213.22000001,2.38,VCB
2023-05-19,53.14,53.36,52.07,52.97,440496,23295630.96,-0.84,VCB
2023-05-22,52.29,52.8,51.84,52.35,623319,32612050.080000002,-1.17,VCB
2023-05-23,52.29,52.63,51.79,52.18,569233,29726770.3425,-0.32,VCB
2023-05-24,52.18,52.18,51.67,52.07,342665,17827146.625,-0.21,VCB
2023-05-25,52.07,52.85,51.39,52.4,607166,31680403.965,0.63,VCB
2023-05-26,52.4,52.57,51.73,51.73,284190,14808430.424999999,-1.28,VCB
2023-05-29,51.73,53.42,51.73,52.35,591719,30951341.592499997,1.2,VCB
2023-05-30,52.35,53.3,51.95,53.14,565039,29769079.715,1.51,VCB
2023-05-31,52.8,52.91,52.35,52.85,380711,20073939.2525,-0.55,VCB
2023-06-01,53.19,53.19,52.4,52.8,646726,34208571.769999996,-0.09,VCB
2023-06-02,52.8,53.42,52.46,53.36,739065,39177835.650000006,1.06,VCB
2023-06-05,53.53,55.5,53.53,55.1,1299964,70737541.06,3.26,VCB
2023-06-06,55.1,55.67,54.26,55.67,761266,42002851.55,1.03,VCB
2023-06-07,55.67,55.67,54.54,54.54,750797,41372668.684999995,-2.03,VCB
2023-06-08,54.54,57.18,54.54,56.23,1341141,74597615.2725,3.1,VCB
2023-06-09,56.23,57.35,55.67,56.51,821677,46375449.879999995,0.5,VCB
2023-06-12,56.17,57.07,55.16,56.79,436746,24587707.935,0.5,VCB
2023-06-13,56.23,57.91,56.06,57.63,840097,47849824.8775,1.48,VCB
2023-06-14,57.58,58.48,57.07,57.69,842576,48620848.08,0.1,VCB
2023-06-15,57.63,58.31,57.13,58.2,913438,52812701.565,0.88,VCB
2023-06-16,58.59,59.83,58.03,59.04,1333946,78532735.88499999,1.44,VCB
2023-06-19,58.25,58.53,57.18,57.18,1141315,65950887.275000006,-3.15,VCB
2023-06-20,56.85,56.85,56.12,56.17,1782749,100720861.6275,-1.77,VCB
2023-06-21,56.06,56.51,56.06,56.23,1188227,66796180.80499999,0.11,VCB
2023-06-22,57.35,57.35,56.17,56.45,717220,40759612.6,0.39,VCB
2023-06-23,56.45,56.45,55.95,56.17,706286,39732118.93000001,-0.5,VCB
2023-06-26,55.72,56.73,55.72,56.23,807728,45313540.8,0.11,VCB
2023-06-27,56.23,56.79,56.06,56.23,686645,38676996.2375,0.0,VCB
2023-06-28,56.23,57.46,56.12,56.85,822207,46590359.655,1.1,VCB
2023-06-29,57.24,57.91,56.85,57.3,642122,36809643.65,0.79,VCB
2023-06-30,56.85,57.24,56.23,56.23,557300,31564078.749999996,-1.87,VCB
2023-07-03,56.23,56.68,56.12,56.23,490833,27641260.395,0.0,VCB
2023-07-04,56.62,57.3,56.17,56.23,683429,38668412.81999999,0.0,VCB
2023-07-05,56.79,57.63,56.4,57.35,954822,54465433.934999995,1.99,VCB
2023-07-06,57.41,57.46,56.51,56.62,1021691,58236387.0,-1.27,VCB
2023-07-07,56.51,59.04,56.45,59.04,1066312,61590181.12,4.27,VCB
2023-07-10,58.98,58.98,57.52,57.75,916503,53438998.6725,-2.18,VCB
2023-07-11,57.24,59.04,57.24,57.91,888492,51405925.89,0.28,VCB
2023-07-12,57.75,58.76,57.75,58.48,743776,43276606.559999995,0.98,VCB
2023-07-13,59.04,59.04,58.31,58.98,929375,54686748.43749999,0.85,VCB
2023-07-14,58.98,59.04,58.48,59.04,798828,47038986.78,0.1,VCB
2023-07-17,59.04,59.04,58.59,58.93,792928,46703459.2,-0.19,VCB
2023-07-18,58.98,59.04,58.65,58.65,590877,34761293.91,-0.48,VCB
2023-07-19,58.81,60.22,58.81,59.88,927729,55134934.47,2.1,VCB
2023-07-20,59.32,59.83,58.25,59.04,772446,45659283.06,-1.4,VCB
2023-07-21,59.04,59.04,58.48,59.04,664121,39116726.9,0.0,VCB
2023-07-24,59.1,59.26,58.76,58.81,809968,47773937.56,-0.39,VCB
2023-07-25,60.03,61.43,59.97,60.9,2376800,143992486.0,3.55,VCB
2023-07-26,61.03,62.03,61.03,62.03,1149142,70706707.26,1.86,VCB
2023-07-27,62.22,62.22,61.43,61.56,959168,59331734.56,-0.76,VCB
2023-07-28,61.56,61.76,60.96,61.76,1118204,68780728.03999999,0.32,VCB
2023-07-31,61.76,61.89,60.83,60.83,1469179,90101075.1225,-1.51,VCB
2023-08-01,60.83,61.63,60.56,60.56,1282915,78123108.925,-0.44,VCB
2023-08-02,60.56,60.76,60.43,60.76,1056442,64049437.355,0.33,VCB
2023-08-03,60.76,60.76,60.1,60.17,838992,50714968.92,-0.97,VCB
2023-08-04,60.23,60.5,59.83,59.83,1232691,74081647.3725,-0.57,VCB
2023-08-07,59.83,60.3,59.77,60.3,1112919,66830785.949999996,0.79,VCB
2023-08-08,60.3,60.56,59.83,60.23,825329,49709565.669999994,-0.12,VCB
2023-08-09,60.23,60.37,59.83,59.9,592910,35623515.075,-0.55,VCB
2023-08-10,60.1,60.1,58.77,58.77,1339101,79589467.935,-1.89,VCB
2023-08-11,58.77,60.03,58.77,60.03,922105,54773037.00000001,2.14,VCB
2023-08-14,59.97,59.97,59.1,59.1,1472862,87686839.17,-1.55,VCB
2023-08-15,59.77,59.77,58.77,59.04,1149381,68201395.08749999,-0.1,VCB
2023-08-16,58.97,59.37,58.9,59.24,728443,43065550.160000004,0.34,VCB
2023-08-17,59.24,59.63,58.84,59.37,2145945,127190160.15,0.22,VCB
2023-08-18,59.63,59.97,59.1,59.44,2432095,144794775.825,0.12,VCB
2023-08-21,59.57,59.9,59.24,59.63,1711594,101985328.49,0.32,VCB
2023-08-22,59.44,59.57,58.31,58.71,1826735,107791065.5125,-1.54,VCB
2023-08-23,59.04,59.04,57.18,57.31,1756869,102148755.8325,-2.38,VCB
2023-08-24,57.31,58.57,57.11,57.78,904090,52159212.325,0.82,VCB
2023-08-25,57.24,57.78,57.11,57.24,1406166,80633073.855,-0.93,VCB
2023-08-28,57.38,58.11,57.24,57.78,1379391,79490854.8525,0.94,VCB
2023-08-29,57.78,58.77,57.71,58.71,1393114,81138442.14500001,1.61,VCB
2023-08-30,58.77,59.44,58.77,59.17,1351406,79783631.72500001,0.78,VCB
2023-08-31,59.17,59.5,58.64,59.17,1532410,90596079.2,0.0,VCB
2023-09-05,59.17,60.23,59.17,59.83,1943937,115858645.19999999,1.12,VCB
2023-09-06,59.9,59.9,59.57,59.9,2019306,120789836.655,0.12,VCB
2023-09-07,59.77,60.3,59.44,59.44,1767025,105557655.9375,-0.77,VCB
2023-09-08,59.44,59.44,59.17,59.44,1342875,79729845.9375,0.0,VCB
2023-09-11,59.5,59.77,58.44,58.77,1651179,97617702.48,-1.13,VCB
2023-09-12,59.1,59.77,59.04,59.7,1573590,93475179.97500001,1.58,VCB
2023-09-13,59.77,59.77,59.04,59.17,1583591,94124690.0625,-0.89,VCB
2023-09-14,59.1,59.44,58.51,59.17,1513444,89376435.41999999,0.0,VCB
2023-09-15,59.04,59.63,58.84,59.63,2148841,127394038.68499999,0.78,VCB
2023-09-18,59.44,59.57,58.64,58.97,721550,42683290.24999999,-1.11,VCB
2023-09-19,58.97,59.24,57.11,58.51,1121369,65552428.317499995,-0.78,VCB
2023-09-20,58.51,58.71,57.38,58.44,789315,45985491.9,-0.12,VCB
2023-09-21,58.44,58.44,57.64,57.78,1070108,62146522.099999994,-1.13,VCB
2023-09-22,57.38,59.44,57.11,59.3,2412619,140673782.3425,2.63,VCB
2023-09-25,59.1,59.44,58.64,59.3,2212485,130802113.2,0.0,VCB
2023-09-26,59.24,59.37,57.71,57.78,1666399,97526001.475,-2.56,VCB
2023-09-27,58.17,59.1,57.78,58.31,1207226,70429564.84,0.92,VCB
2023-09-28,57.91,58.64,57.51,58.44,1066237,61975025.625,0.22,VCB
2023-09-29,58.64,58.64,57.84,58.11,450190,26249453.425,-0.56,VCB
2023-10-02,57.84,57.91,57.44,57.44,767433,44248268.1975,-1.15,VCB
2023-10-03,57.44,57.58,56.98,57.31,884115,50684102.6625,-0.23,VCB
2023-10-04,57.31,57.31,56.65,57.31,925262,52874096.99,0.0,VCB
2023-10-05,57.11,57.11,56.12,56.12,891392,50466158.08,-2.08,VCB
2023-10-06,56.12,56.71,55.45,56.71,802652,45147168.370000005,1.05,VCB
2023-10-09,56.71,56.71,55.78,56.18,1097445,61835538.525,-0.93,VCB
2023-10-10,56.18,57.24,56.18,57.18,735970,41725819.15,1.78,VCB
2023-10-11,57.24,57.44,56.91,57.44,720549,41256834.3675,0.45,VCB
2023-10-12,57.71,57.71,56.78,57.11,715133,40996787.0575,-0.57,VCB
2023-10-13,57.11,57.51,56.78,57.51,663930,37995054.075,0.7,VCB
2023-10-16,56.85,57.51,56.85,57.18,333530,19043729.175,-0.57,VCB
2023-10-17,57.18,57.44,56.78,57.04,364184,20798548.24,-0.24,VCB
2023-10-18,56.78,57.11,56.45,57.04,1148543,65288926.835,0.0,VCB
2023-10-19,56.78,57.11,55.85,56.12,1364661,77055583.36500001,-1.61,VCB
2023-10-20,55.45,56.65,54.92,56.31,940696,52521409.419999994,0.34,VCB
2023-10-23,56.12,56.12,54.79,56.12,967700,53985563.75,-0.34,VCB
2023-10-24,56.12,57.44,55.72,57.11,995455,56340264.3625,1.76,VCB
2023-10-25,56.51,56.98,56.18,56.98,660885,37447396.31249999,-0.23,VCB
2023-10-26,56.45,57.11,55.45,56.12,1421717,80017787.0525,-1.51,VCB
2023-10-27,56.18,56.45,55.65,56.45,774937,43537898.002500005,0.59,VCB
2023-10-30,55.45,57.11,55.45,57.04,594248,33433878.099999998,1.05,VCB
2023-10-31,57.04,57.71,56.38,57.64,1347127,77045560.94749999,1.05,VCB
2023-11-01,57.64,58.31,57.18,58.31,1481233,85704141.38,1.16,VCB
2023-11-02,58.44,59.1,57.51,59.1,1060228,62063096.55,1.35,VCB
2023-11-03,59.1,59.37,58.51,59.04,1089983,64314446.91499999,-0.1,VCB
2023-11-06,59.04,59.63,58.77,59.44,775907,45949212.54,0.68,VCB
2023-11-07,59.1,59.3,58.64,58.64,415337,24471656.04,-1.35,VCB
2023-11-08,58.44,59.57,58.37,59.44,1273201,75061564.955,1.36,VCB
2023-11-09,59.44,59.44,58.37,58.37,1168331,68820537.555,-1.8,VCB
2023-11-10,57.84,58.11,57.11,57.11,1353101,77860814.2925,-2.16,VCB
2023-11-13,57.11,57.18,56.71,56.78,938884,53464749.38,-0.58,VCB
2023-11-14,57.11,57.44,56.71,57.11,988940,56461056.95,0.58,VCB
2023-11-15,57.44,58.24,57.44,58.24,4069328,235369931.52,1.98,VCB
2023-11-16,57.78,58.44,57.58,58.44,1285689,74647103.34,0.34,VCB
2023-11-17,58.31,58.37,56.78,56.85,1589317,91508899.5675,-2.72,VCB
2023-11-20,56.85,57.78,56.45,57.18,1099258,62729157.769999996,0.58,VCB
2023-11-21,57.18,57.58,56.98,57.51,1152379,66045721.43749999,0.58,VCB
2023-11-22,57.31,57.58,56.78,57.58,1013847,58106106.1875,0.12,VCB
2023-11-23,57.58,57.64,56.78,56.78,648155,37071225.225,-1.39,VCB
2023-11-24,56.78,57.11,56.45,57.11,735269,41809233.512499996,0.58,VCB
2023-11-27,57.11,57.11,56.51,56.98,443705,25259016.3875,-0.23,VCB
2023-11-28,56.78,57.04,56.31,56.98,780344,44305981.45999999,0.0,VCB
2023-11-29,56.71,57.04,56.51,56.51,734262,41627148.434999995,-0.82,VCB
2023-11-30,56.51,56.71,56.25,56.25,928310,52384533.3,-0.46,VCB
2023-12-01,56.38,56.45,55.85,56.45,715983,40297313.1975,0.36,VCB
2023-12-04,56.71,57.24,56.31,57.11,889234,50546283.645,1.17,VCB
2023-12-05,57.11,57.18,56.31,56.71,994057,56489774.167500004,-0.7,VCB
2023-12-06,56.65,57.11,56.45,57.04,639066,36306937.12499999,0.58,VCB
2023-12-07,56.91,57.11,56.45,56.58,993875,56414829.6875,-0.81,VCB
2023-12-08,56.58,56.78,56.45,56.45,1184278,66988685.07,-0.23,VCB
2023-12-11,56.45,56.65,55.85,55.92,1401171,78770330.6925,-0.94,VCB
2023-12-12,56.25,56.25,55.78,55.92,1007855,56490272.75,0.0,VCB
2023-12-13,55.92,56.12,55.58,55.58,1154515,64421937.0,-0.61,VCB
2023-12-14,55.78,56.12,55.78,56.05,841937,47091641.252500005,0.85,VCB
2023-12-15,55.78,56.05,54.59,54.59,2531751,139885572.1275,-2.6,VCB
2023-12-18,54.99,55.05,54.12,54.12,1805761,98540377.77,-0.86,VCB
2023-12-19,54.12,54.12,53.19,53.92,1964252,105750417.05000001,-0.37,VCB
2023-12-20,53.92,53.99,53.46,53.86,1873375,100801625.31250001,-0.11,VCB
2023-12-21,53.79,53.79,53.33,53.72,2031463,109003225.9225,-0.26,VCB
2023-12-22,53.72,53.86,53.39,53.72,1581238,84868996.55499999,0.0,VCB
2023-12-25,53.72,54.32,53.59,54.32,1303639,70380210.5125,1.12,VCB
2023-12-26,54.45,54.99,54.45,54.99,973002,53242669.44,1.23,VCB
2023-12-27,55.05,55.25,54.79,54.92,900989,49556647.4725,-0.13,VCB
2023-12-28,54.92,55.19,54.72,54.99,704577,38720029.035,0.13,VCB
2023-12-29,55.45,55.72,53.33,53.33,1623585,88416380.13749999,-3.02,VCB
2024-01-02,55.05,55.52,54.59,55.45,1788420,98635834.05000001,3.98,VCB
2024-01-03,55.45,56.12,54.99,56.12,1374590,76523425.3,1.21,VCB
2024-01-04,56.12,57.24,55.78,57.04,2660779,150453748.55499998,1.64,VCB
2024-01-05,57.04,57.24,56.91,57.24,1181807,67490043.2525,0.35,VCB
2024-01-08,57.31,57.64,57.31,57.64,1611721,92633664.475,0.7,VCB
2024-01-09,57.64,58.37,57.64,58.31,1928985,111861840.14999999,1.16,VCB
2024-01-10,58.31,59.44,57.91,59.44,1800328,105814278.2,1.94,VCB
2024-01-11,59.44,59.77,58.84,59.3,1491432,88497846.30000001,-0.24,VCB
2024-01-12,58.51,59.44,58.04,58.9,1911967,112275482.1575,-0.67,VCB
2024-01-15,59.1,59.83,59.04,59.77,1916364,113899094.34,1.48,VCB
2024-01-16,59.1,59.83,59.04,59.77,1368816,81355578.96000001,0.0,VCB
2024-01-17,59.1,60.43,59.1,60.37,1581258,94480165.5,1.0,VCB
2024-01-18,60.37,60.56,59.77,60.5,1424696,85909168.80000001,0.22,VCB
2024-01-19,60.43,61.76,60.03,61.49,1477733,90034577.3575,1.64,VCB
2024-01-22,62.09,62.09,61.1,61.1,1048242,64566465.99,-0.63,VCB
2024-01-23,61.16,61.36,60.03,60.76,1259446,76608951.565,-0.56,VCB
2024-01-24,60.83,61.1,60.37,60.5,746187,45293550.9,-0.43,VCB
2024-01-25,60.5,60.83,60.23,60.43,505031,30553112.9225,-0.12,VCB
2024-01-26,60.83,61.1,60.7,61.1,953670,58109497.275,1.11,VCB
2024-01-29,60.96,61.1,60.37,60.56,732044,44469842.89,-0.88,VCB
2024-01-30,60.56,60.56,59.83,60.43,889895,53700713.775,-0.21,VCB
2024-01-31,60.17,60.17,58.77,58.77,947351,56338963.970000006,-2.75,VCB
2024-02-01,58.44,59.9,58.44,59.63,598963,35400210.707499996,1.46,VCB
2024-02-02,59.17,60.1,59.17,59.97,734186,43759321.065,0.57,VCB
2024-02-05,59.9,60.17,59.37,59.77,1950335,116634908.8375,-0.33,VCB
2024-02-06,59.97,60.17,59.17,59.44,1353403,80781241.5625,-0.55,VCB
2024-02-07,59.77,60.3,59.3,59.77,1372449,82051863.465,0.56,VCB
2024-02-15,59.77,60.23,59.17,59.7,1047830,62573788.025,-0.12,VCB
2024-02-16,59.7,59.9,59.44,59.5,735346,43852358.71,-0.34,VCB
2024-02-19,59.7,60.1,59.3,59.9,1046679,62539070.25000001,0.67,VCB
2024-02-20,59.83,60.7,59.37,60.63,1405753,84531442.2725,1.22,VCB
2024-02-21,60.9,60.9,60.1,60.56,1369259,82997634.285,-0.12,VCB
2024-02-22,60.17,60.43,59.44,59.44,1224789,73328117.42999999,-1.85,VCB
2024-02-23,59.44,60.7,59.04,59.04,1802815,107366647.325,-0.67,VCB
2024-02-26,59.04,59.77,59.04,59.44,722488,42859794.379999995,0.68,VCB
2024-02-27,59.5,60.56,59.17,60.5,1608348,96392316.51,1.78,VCB
2024-02-28,60.43,64.68,60.03,64.68,4227766,264045125.53000003,6.91,VCB
2024-02-29,65.41,66.74,64.62,64.62,1902870,124347797.32499999,-0.09,VCB
2024-03-01,65.21,65.21,63.02,64.62,2383117,153746793.255,0.0,VCB
2024-03-04,65.08,65.08,63.49,63.75,1643680,105770807.99999999,-1.35,VCB
2024-03-05,64.15,64.15,63.22,63.42,1366903,87119562.705,-0.52,VCB
2024-03-06,63.42,64.28,63.15,63.49,2072535,131782137.97500001,0.11,VCB
2024-03-07,63.69,64.68,63.42,63.62,2364334,150968636.735,0.2,VCB
2024-03-08,63.69,64.08,63.15,63.15,2231150,141717070.125,-0.74,VCB
2024-03-11,63.15,63.75,62.49,62.49,1842420,116017187.4,-1.05,VCB
2024-03-12,62.49,63.02,62.42,62.69,1108496,69452816.88,0.32,VCB
2024-03-13,63.02,64.08,62.62,63.75,3126592,198124318.56,1.69,VCB
2024-03-14,63.75,63.82,62.82,63.09,2322431,147172452.47,-1.04,VCB
2024-03-15,63.09,63.09,62.36,62.42,2304560,144588094.40000004,-1.06,VCB
2024-03-18,62.62,62.76,61.43,61.76,1843874,114582940.045,-1.06,VCB
2024-03-19,61.43,62.09,61.43,61.43,870431,53614197.44500001,-0.53,VCB
2024-03-20,61.43,62.49,61.43,61.89,899448,55594880.88,0.75,VCB
2024-03-21,62.42,63.42,62.42,63.22,1454765,91461075.55,2.15,VCB
2024-03-22,63.22,64.28,63.22,64.02,1846861,117617342.78500001,1.27,VCB
2024-03-25,63.09,64.35,62.49,63.55,1370504,86848838.48,-0.73,VCB
2024-03-26,63.75,64.15,63.62,63.95,736873,47062236.32750001,0.63,VCB
2024-03-27,63.88,63.88,63.49,63.62,1047647,66753447.722500004,-0.52,VCB
2024-03-28,63.88,64.02,63.49,63.55,1233566,78621329.01,-0.11,VCB
2024-03-29,63.69,63.69,63.02,63.02,801942,50807035.410000004,-0.83,VCB
2024-04-01,63.02,63.75,62.89,63.22,1222710,77299726.2,0.32,VCB
2024-04-02,63.15,63.22,62.36,62.76,970357,61008770.4825,-0.73,VCB
2024-04-03,62.69,62.96,62.29,62.29,1323149,82772893.5675,-0.75,VCB
2024-04-04,63.02,63.75,62.69,63.75,2024326,128144896.61500001,2.34,VCB
2024-04-05,62.96,63.49,62.56,63.02,780020,49147110.15,-1.15,VCB
2024-04-08,63.02,63.29,62.56,63.02,865357,54493693.682500005,0.0,VCB
2024-04-09,63.09,63.35,62.56,62.62,688518,43311224.79,-0.63,VCB
2024-04-10,62.62,62.82,62.49,62.76,738740,46298682.65,0.22,VCB
2024-04-11,62.42,62.82,62.09,62.42,778946,48635440.875,-0.54,VCB
2024-04-12,62.76,63.42,62.29,62.82,846008,53148337.58,0.64,VCB
2024-04-15,62.82,64.08,61.1,61.1,1902194,118459131.35,-2.74,VCB
2024-04-16,62.29,62.29,60.1,60.43,1860102,113982400.305,-1.1,VCB
2024-04-17,60.56,61.16,59.44,60.1,1454446,87724910.49,-0.55,VCB
2024-04-19,59.77,60.37,59.57,60.1,1326423,79522374.9075,0.0,VCB
2024-04-22,60.1,60.7,59.9,60.17,999830,60207263.025,0.12,VCB
2024-04-23,60.17,60.56,59.24,59.83,1565162,93831461.9,-0.57,VCB
2024-04-24,60.43,60.5,59.83,60.17,1926287,116025081.7275,0.57,VCB
2024-04-25,60.17,61.69,60.1,60.43,1236861,74950684.4475,0.43,VCB
2024-04-26,60.9,61.96,60.56,60.56,1699786,103678447.07000001,0.22,VCB
2024-05-02,61.16,61.43,60.5,61.03,933709,56984260.27,0.78,VCB
2024-05-03,61.36,62.03,60.96,61.43,1472206,90459697.67,0.66,VCB
2024-05-06,61.69,61.96,61.56,61.76,1148815,70930710.1375,0.54,VCB
2024-05-07,62.03,62.49,61.69,61.69,1155689,71623825.775,-0.11,VCB
2024-05-08,61.56,61.89,61.16,61.76,1247171,76816379.8175,0.11,VCB
2024-05-09,61.69,62.03,61.29,61.43,607990,37458263.9,-0.53,VCB
2024-05-10,61.56,61.56,60.9,61.1,824888,50549136.64,-0.54,VCB
2024-05-13,61.16,61.36,60.1,60.43,1234518,75012399.97500001,-1.1,VCB
2024-05-14,60.5,60.83,60.1,60.17,819950,49524980.00000001,-0.43,VCB
2024-05-15,60.43,60.63,60.3,60.43,884744,53480562.940000005,0.43,VCB
2024-05-16,61.1,61.56,60.76,61.49,1715536,105037980.44,1.75,VCB
2024-05-17,61.49,61.49,60.9,60.96,1086438,66500869.980000004,-0.86,VCB
2024-05-20,61.29,61.76,60.96,61.03,1045431,64043103.059999995,0.11,VCB
2024-05-21,61.03,61.1,60.23,60.5,1488654,90383627.61,-0.87,VCB
2024-05-22,60.76,60.9,60.23,60.23,1349994,81715136.82,-0.45,VCB
2024-05-23,60.23,60.76,60.1,60.43,1318403,79605173.14,0.33,VCB
2024-05-24,60.43,60.43,59.77,59.9,2243441,134903715.9325,-0.88,VCB
2024-05-27,60.03,60.17,59.57,59.9,1060054,63515785.545,0.0,VCB
2024-05-28,59.63,60.23,59.63,60.23,1351470,80993597.1,0.55,VCB
2024-05-29,60.3,60.43,59.63,59.63,1188182,71287949.54499999,-1.0,VCB
2024-05-30,59.44,59.57,58.77,58.84,2358180,139498137.9,-1.32,VCB
2024-05-31,58.9,59.1,57.91,57.91,3927010,229553369.54999998,-1.58,VCB
2024-06-03,58.44,59.3,58.44,58.57,2111127,123896765.8125,1.14,VCB
2024-06-04,59.04,59.24,58.64,58.9,1818442,107206248.11000001,0.56,VCB
2024-06-05,58.9,59.44,58.84,58.97,1886226,111358067.47500001,0.12,VCB
2024-06-06,59.04,59.57,58.97,59.1,1702865,100758522.05,0.22,VCB
2024-06-07,59.17,59.57,58.77,58.77,1131101,66814136.07000001,-0.56,VCB
2024-06-10,59.04,59.24,58.37,58.44,2643949,155391492.6025,-0.56,VCB
2024-06-11,58.64,58.71,57.84,57.91,2256534,131499518.85,-0.91,VCB
2024-06-12,58.04,59.24,57.78,58.9,2251490,131689650.10000001,1.71,VCB
2024-06-13,59.04,59.17,58.71,58.71,1603414,94453110.20500001,-0.32,VCB
2024-06-14,58.77,59.17,58.11,58.11,2484887,145465284.98000002,-1.02,VCB
2024-06-17,58.17,58.31,57.84,57.84,2295281,133218109.24,-0.46,VCB
2024-06-18,58.11,58.77,57.84,57.84,1372946,79823080.44,0.0,VCB
2024-06-19,57.97,58.11,57.44,57.51,2176749,125723580.36749999,-0.57,VCB
2024-06-20,57.51,57.51,56.85,57.11,2654038,151930405.31,-0.7,VCB
2024-06-21,57.18,57.58,56.78,57.11,1809985,103463267.56249999,0.0,VCB
2024-06-24,57.11,58.04,56.78,56.78,2153682,123142152.555,-0.58,VCB
2024-06-25,56.91,57.58,56.78,56.78,1567779,89383000.2375,0.0,VCB
2024-06-26,57.04,57.31,56.58,56.58,1709970,97258818.675,-0.35,VCB
2024-06-27,56.58,57.11,56.58,56.58,1425080,80819849.49999999,0.0,VCB
2024-06-28,57.11,57.11,56.45,56.58,1114085,63293954.0625,0.0,VCB
2024-07-01,56.98,57.24,56.58,57.18,1180816,67300607.92,1.06,VCB
2024-07-02,57.58,58.97,57.24,58.57,2428337,141062096.32999998,2.43,VCB
2024-07-03,58.44,58.9,58.31,58.77,2252635,132015674.17500001,0.34,VCB
2024-07-04,58.84,59.57,58.44,58.44,3062719,180156788.3775,-0.56,VCB
2024-07-05,58.51,59.24,58.44,58.44,1849175,108467982.5625,0.0,VCB
2024-07-08,58.44,58.9,57.91,57.91,1145562,66774808.98,-0.91,VCB
2024-07-09,58.11,58.71,57.58,58.51,1551172,90320867.62999998,1.04,VCB
2024-07-10,58.64,59.24,58.44,58.84,1725458,101439675.82,0.56,VCB
2024-07-11,58.84,59.04,58.51,58.51,1446841,84965737.725,-0.56,VCB
2024-07-12,58.57,58.84,58.17,58.17,1374637,80330349.6875,-0.58,VCB
2024-07-15,58.17,58.64,58.11,58.11,1174084,68399198.63000001,-0.1,VCB
2024-07-16,58.17,58.84,58.17,58.37,1535446,89650853.325,0.45,VCB
2024-07-17,58.97,59.77,58.11,58.44,3365241,197951888.72250003,0.12,VCB
2024-07-18,58.64,58.97,58.37,58.44,1653687,96914326.63499999,0.0,VCB
2024-07-19,58.44,58.97,58.11,58.11,1325123,77397121.6225,-0.56,VCB
2024-07-22,58.11,58.64,57.97,58.24,1463116,85211875.84,0.22,VCB
2024-07-23,58.31,58.64,58.11,58.11,1412799,82355585.70750001,-0.22,VCB
2024-07-24,58.04,58.51,58.04,58.11,1477891,85976308.925,0.0,VCB
2024-07-25,58.17,58.24,57.91,57.97,882334,51239341.214999996,-0.24,VCB
2024-07-26,57.97,58.24,57.91,57.97,904427,52477115.6075,0.0,VCB
2024-07-29,58.17,58.31,57.97,57.97,454233,26393208.465,0.0,VCB
2024-07-30,57.97,58.64,57.97,58.11,978889,56944420.3525,0.24,VCB
2024-07-31,58.11,59.24,58.11,59.24,1865641,109466485.675,1.94,VCB
2024-08-01,59.3,60.7,59.24,60.23,4807705,287825279.0875,1.67,VCB
2024-08-02,60.03,60.03,58.9,58.9,1512887,89963825.455,-2.21,VCB
2024-08-05,58.77,58.77,57.71,57.71,3063084,178394012.16,-2.02,VCB
2024-08-06,57.71,58.24,57.58,57.97,1654296,95742381.0,0.45,VCB
2024-08-07,58.04,58.24,57.78,58.24,714053,41468627.975,0.47,VCB
2024-08-08,58.24,58.24,57.91,57.97,962297,55899832.73,-0.46,VCB
2024-08-09,58.04,58.64,58.04,58.24,1137871,66269607.04,0.47,VCB
2024-08-12,58.71,58.71,57.97,58.31,1061597,62023804.724999994,0.12,VCB
2024-08-13,58.17,59.44,58.17,59.44,1593947,93732053.335,1.94,VCB
2024-08-14,59.3,59.37,58.31,58.44,1494847,87979220.185,-1.68,VCB
2024-08-15,58.44,58.97,58.17,58.17,922035,53881420.3125,-0.46,VCB
2024-08-16,58.44,59.04,58.44,58.51,1371799,80397709.8925,0.58,VCB
2024-08-19,58.97,59.3,58.64,58.97,1656591,97689171.27,0.79,VCB
2024-08-20,59.04,60.3,59.04,60.3,3387268,202118281.56,2.26,VCB
2024-08-21,60.3,61.76,60.03,61.63,2751625,167656511.25,2.21,VCB
2024-08-22,61.69,61.89,61.16,61.36,1416616,87157299.4,-0.44,VCB
2024-08-23,61.43,61.63,60.1,61.36,1078085,65903336.05,0.0,VCB
2024-08-26,61.16,61.49,60.83,61.1,1569224,95950201.48,-0.42,VCB
2024-08-27,61.1,61.16,60.37,60.76,902760,54930689.099999994,-0.56,VCB
2024-08-28,60.9,61.03,60.5,60.5,1032939,62732967.8175,-0.43,VCB
2024-08-29,60.43,61.36,60.43,60.76,1497431,90961446.095,0.43,VCB
2024-08-30,60.76,61.29,60.76,60.9,1671053,101813081.6575,0.23,VCB
2024-09-04,60.5,60.5,59.97,60.43,1014236,61209142.6,-0.77,VCB
2024-09-05,60.17,60.5,59.83,59.83,1185511,71228464.6575,-0.99,VCB
2024-09-06,59.9,60.3,59.63,59.9,785854,47098194.855,0.12,VCB
2024-09-09,59.83,59.9,59.24,59.9,703748,42026071.19,0.0,VCB
2024-09-10,59.83,59.9,59.1,59.1,1193581,70997181.8325,-1.34,VCB
2024-09-11,58.84,59.1,58.44,58.71,1029054,60480076.215,-0.66,VCB
2024-09-12,58.77,59.83,58.71,59.44,1610394,95315194.875,1.24,VCB
2024-09-13,59.63,59.9,59.17,59.7,1625774,96896130.39999999,0.44,VCB
2024-09-16,59.5,59.77,58.97,59.04,728926,43239890.32,-1.11,VCB
2024-09-17,59.1,60.1,58.84,60.1,971859,57859625.565000005,1.8,VCB
2024-09-18,60.17,61.03,59.57,60.43,1722387,103859936.10000001,0.55,VCB
2024-09-19,60.43,60.9,60.37,60.76,1346904,81642585.96,0.55,VCB
2024-09-20,60.96,61.1,60.17,60.17,2181722,132212353.20000002,-0.97,VCB
2024-09-23,60.63,60.83,60.37,60.37,697895,42257542.25,0.33,VCB
2024-09-24,60.37,60.76,60.37,60.56,523790,31697151.85,0.31,VCB
2024-09-25,60.76,61.76,60.56,61.63,2604508,159337288.17,1.77,VCB
2024-09-26,61.69,62.29,61.43,61.43,1820054,112315532.34,-0.32,VCB
2024-09-27,61.43,62.16,61.43,61.43,1073168,66120563.400000006,0.0,VCB
2024-09-30,61.43,61.43,61.1,61.1,1278350,78318112.75,-0.54,VCB
2024-10-01,61.29,62.03,61.1,61.1,1725848,105932550.24,0.0,VCB
2024-10-02,61.29,61.56,60.96,61.56,1380621,84690743.6925,0.75,VCB
2024-10-03,61.49,62.36,61.36,61.49,1700784,104895853.19999999,-0.11,VCB
2024-10-04,61.43,61.63,61.29,61.29,860495,52842997.949999996,-0.33,VCB
2024-10-07,61.29,61.43,60.96,61.1,611894,37444853.33,-0.31,VCB
2024-10-08,61.1,61.1,60.43,60.76,1124515,68423926.46249999,-0.56,VCB
2024-10-09,60.63,60.96,60.37,60.43,2176865,131912576.8375,-0.54,VCB
2024-10-10,61.29,61.76,60.56,61.03,1326569,81132960.04,0.99,VCB
2024-10-11,61.03,61.03,60.56,60.76,1084336,65976423.92,-0.44,VCB
2024-10-14,61.23,61.23,60.63,60.7,931995,56802765.2625,-0.1,VCB
2024-10-15,60.63,61.16,60.63,60.7,1431969,87035075.82000001,0.0,VCB
2024-10-16,60.7,60.96,60.63,60.76,1293521,78597569.76249999,0.1,VCB
2024-10-17,61.1,61.29,60.9,61.23,1286287,78630724.30999999,0.77,VCB
2024-10-18,61.56,61.83,61.1,61.36,1164056,71545791.9,0.21,VCB
2024-10-21,61.43,61.96,61.1,61.1,1425147,87500462.9325,-0.42,VCB
2024-10-22,61.1,61.23,60.7,60.7,1260601,76811570.4325,-0.65,VCB
2024-10-23,60.56,60.96,60.56,60.76,750353,45553930.63,0.1,VCB
2024-10-24,61.23,61.29,60.7,60.9,756579,46174016.37,0.23,VCB
2024-10-25,61.16,61.29,60.9,60.96,997728,60938731.92,0.1,VCB
2024-10-28,60.76,61.29,60.76,61.1,1106555,67474957.5125,0.23,VCB
2024-10-29,61.16,61.49,61.1,61.1,1298643,79493184.6375,0.0,VCB
2024-10-30,61.1,61.36,60.83,60.9,627682,38318416.895,-0.33,VCB
2024-10-31,60.76,63.09,60.76,62.16,2892451,178442533.3175,2.07,VCB
2024-11-01,62.42,63.02,62.09,62.09,1732251,108101123.655,-0.11,VCB
2024-11-04,62.42,63.29,61.36,61.43,1856395,115328539.375,-1.06,VCB
2024-11-05,61.49,61.76,61.1,61.49,1084183,66633887.18,0.1,VCB
2024-11-06,61.63,62.03,61.63,61.69,1417991,87553854.295,0.33,VCB
2024-11-07,61.89,62.36,61.89,61.89,1420301,88069314.2575,0.32,VCB
2024-11-08,62.09,62.36,61.23,61.23,1381249,85261047.6475,-1.07,VCB
2024-11-11,61.63,61.63,61.03,61.1,1874368,114987790.88000001,-0.21,VCB
2024-11-12,61.1,61.89,61.03,61.03,1337197,81920031.2125,-0.11,VCB
2024-11-13,61.03,61.69,61.03,61.43,1332711,81688520.745,0.66,VCB
2024-11-14,61.1,61.43,61.03,61.1,1720202,105216155.33,-0.54,VCB
2024-11-15,61.1,61.43,60.83,60.9,1509691,92189280.915,-0.33,VCB
2024-11-18,60.9,61.29,60.37,60.43,1876350,113983571.625,-0.77,VCB
2024-11-19,60.76,60.83,59.77,59.77,1577896,95119515.62,-1.09,VCB
2024-11-20,59.77,60.56,59.7,59.97,1641687,98501220.00000001,0.33,VCB
2024-11-21,60.03,60.63,59.9,60.1,1461608,87937645.32,0.22,VCB
2024-11-22,60.43,60.63,60.17,60.17,1730814,104454624.90000002,0.12,VCB
2024-11-25,60.37,61.23,60.37,60.63,1814963,110077505.95,0.76,VCB
2024-11-26,60.7,61.69,60.7,61.36,1760827,107608540.0375,1.2,VCB
2024-11-27,61.29,61.89,61.29,61.56,1048309,64478865.8175,0.33,VCB
2024-11-28,61.83,62.09,61.43,61.49,1290948,79664401.08,-0.11,VCB
2024-11-29,61.49,61.96,61.43,61.96,1011316,62408310.36,0.76,VCB
2024-12-02,63.02,63.15,62.36,62.56,1575332,98887527.97,0.97,VCB
2024-12-03,62.69,62.69,61.49,61.76,2447450,152127373.375,-1.28,VCB
2024-12-04,61.63,62.36,61.43,62.09,1205482,74592212.45500001,0.53,VCB
2024-12-05,61.76,62.82,61.76,62.42,2334456,145179818.64,0.53,VCB
2024-12-06,62.42,63.29,62.36,62.56,1702183,106654531.3225,0.22,VCB
2024-12-09,62.56,63.29,62.36,63.29,1958838,123161939.24999999,1.17,VCB
2024-12-10,63.29,63.29,62.76,62.76,914482,57635228.05,-0.84,VCB
2024-12-11,62.76,62.96,61.89,61.96,1611488,100544765.04,-1.27,VCB
2024-12-12,62.09,62.69,62.09,62.09,672349,41847001.76,0.21,VCB
2024-12-13,61.89,62.16,61.69,61.83,1228466,76032831.905,-0.42,VCB
2024-12-16,61.76,61.89,61.69,61.83,1122982,69391865.235,0.0,VCB
2024-12-17,61.76,61.83,61.63,61.76,1049241,64785385.544999994,-0.11,VCB
2024-12-18,61.76,61.96,61.76,61.83,531269,32847034.0975,0.11,VCB
2024-12-19,61.63,61.63,61.23,61.36,1870599,114971691.03750001,-0.76,VCB
2024-12-20,61.36,61.69,61.29,61.43,1246769,76604604.2825,0.11,VCB
2024-12-23,61.49,61.63,61.36,61.36,707967,43511651.82000001,-0.11,VCB
2024-12-24,61.56,61.63,61.1,61.16,1025356,62918407.55,-0.33,VCB
2024-12-25,61.23,62.29,61.23,61.36,1829185,112545180.0875,0.33,VCB
2024-12-26,61.43,61.63,61.1,61.16,2203884,135164205.72,-0.33,VCB
2024-12-27,61.43,61.76,61.23,61.23,1640901,100771832.6625,0.11,VCB
2024-12-30,61.23,61.43,61.1,61.1,1707785,104542058.77499999,-0.21,VCB
2024-12-31,61.23,61.36,60.56,60.56,2375289,144720420.5475,-0.88,VCB
2025-01-02,60.83,61.43,60.76,61.03,1631368,99533840.1,0.78,VCB
2025-01-03,61.03,61.36,61.03,61.1,1403040,85767835.2,0.11,VCB
2025-01-06,61.1,62.03,61.03,61.69,1938268,119130796.95,0.97,VCB
2025-01-07,61.89,61.89,61.29,61.29,1253566,77207129.94,-0.65,VCB
2025-01-08,61.29,61.36,60.76,61.36,1054219,64510296.1575,0.11,VCB
2025-01-09,61.1,61.23,60.9,61.03,739048,45129966.12,-0.54,VCB
2025-01-10,61.03,61.36,60.7,60.7,1113334,67854923.965,-0.54,VCB
2025-01-13,60.63,61.03,60.5,61.03,938736,57072801.96,0.54,VCB
2025-01-14,61.03,61.03,60.56,60.9,678628,41314872.64,-0.21,VCB
2025-01-15,61.03,61.03,60.7,60.7,446062,27149563.63,-0.33,VCB
2025-01-16,61.03,61.89,60.96,61.56,2461599,151043714.64,1.42,VCB
2025-01-17,61.56,61.76,61.23,61.43,1124326,69140427.36999999,-0.21,VCB
2025-01-20,61.29,61.43,60.83,60.9,1763550,107774949.37500001,-0.86,VCB
2025-01-21,61.16,61.16,60.63,60.7,1266355,77136848.9375,-0.33,VCB
2025-01-22,61.1,61.1,60.56,60.56,979719,59596306.769999996,-0.23,VCB
2025-01-23,60.63,61.69,60.63,61.43,1686458,103034151.51,1.44,VCB
2025-01-24,61.16,61.76,61.16,61.49,945437,58042741.0225,0.1,VCB
2025-02-03,61.29,61.36,60.83,60.83,1436966,87766290.865,-1.07,VCB
2025-02-04,61.16,61.23,60.9,61.1,855942,52295916.345,0.44,VCB
2025-02-05,61.1,61.63,61.1,61.49,1346904,82605622.32000001,0.64,VCB
2025-02-06,61.63,62.03,61.56,61.69,1352924,83512616.21,0.33,VCB
2025-02-07,61.69,61.89,61.43,61.76,2262521,139580576.7925,0.11,VCB
2025-02-10,61.69,61.69,61.03,61.23,2299299,141199951.59,-0.86,VCB
2025-02-11,61.23,61.29,60.9,61.03,1040604,63593911.949999996,-0.33,VCB
2025-02-12,61.03,61.43,60.76,60.76,1057688,64513679.559999995,-0.44,VCB
2025-02-13,61.03,61.03,60.7,60.83,863094,52560266.864999995,0.12,VCB
2025-02-14,61.23,61.23,60.76,60.83,948437,57866512.462500006,0.0,VCB
2025-02-17,60.76,61.1,60.76,60.83,788528,47991785.4,0.0,VCB
2025-02-18,60.83,61.1,60.7,60.83,1067903,64997916.09499999,0.0,VCB
2025-02-19,60.83,60.9,60.63,60.9,1510842,91881856.22999999,0.12,VCB
2025-02-20,61.23,61.29,60.9,60.9,1638352,100070540.16,0.0,VCB
2025-02-21,61.16,61.83,61.16,61.83,2515484,154689688.57999998,1.53,VCB
2025-02-24,61.96,62.09,61.56,62.09,1957924,121244443.7,0.42,VCB
2025-02-25,62.09,62.16,61.43,61.49,1928951,119194704.6675,-0.97,VCB
2025-02-26,61.49,61.69,61.23,61.29,771099,47364756.074999996,-0.33,VCB
2025-02-27,63.02,63.35,62.42,62.42,5035025,316212157.56250006,1.84,VCB
2025-02-28,62.56,62.56,61.96,61.96,2073877,129119582.02000001,-0.74,VCB
2025-03-03,62.09,62.09,61.76,61.96,1252949,77651514.275,0.0,VCB
2025-03-04,61.89,62.03,61.56,61.76,2501823,154637679.63,-0.32,VCB
2025-03-05,61.76,62.29,61.76,61.76,1822854,112820991.195,0.0,VCB
2025-03-06,62.09,62.56,61.89,62.09,2359429,146656208.06750003,0.53,VCB
2025-03-07,62.16,63.29,62.09,63.15,4003619,250916811.7775,1.71,VCB
2025-03-10,64.02,64.68,63.82,64.28,4434646,284704273.1999999,1.79,VCB
2025-03-11,63.75,64.28,63.49,64.28,3644714,233079460.3,0.0,VCB
2025-03-12,65.52,68.11,65.13,66.22,7581491,502235871.295,3.02,VCB
2025-03-13,66.72,66.72,64.73,65.03,4514555,297057719.00000006,-1.8,VCB
2025-03-14,64.93,66.32,64.93,65.52,4929265,322497162.625,0.75,VCB
2025-03-17,65.52,66.82,65.52,66.82,4946897,327336174.48999995,1.98,VCB
2025-03-18,67.31,67.31,66.32,66.32,3663486,244775817.09,-0.75,VCB
2025-03-19,66.72,66.72,66.02,66.02,3679899,244234896.62999997,-0.45,VCB
2025-03-20,66.02,66.52,65.72,66.32,1693378,112008487.80999999,0.45,VCB
2025-03-21,66.52,66.52,65.52,65.52,1707373,112720765.46,-1.21,VCB
2025-03-24,65.82,66.02,65.03,66.02,1983215,130341847.83749999,0.76,VCB
2025-03-25,66.02,66.12,65.72,65.72,2031082,133838148.38999999,-0.45,VCB
2025-03-26,65.92,66.12,65.33,65.33,1511026,99236632.55,-0.59,VCB
2025-03-27,65.33,65.43,65.03,65.03,905213,59024413.665,-0.46,VCB
2025-03-28,65.03,65.23,64.33,64.33,1656783,107243563.58999999,-1.08,VCB
2025-03-31,64.23,64.73,63.54,63.54,1775079,113622806.79,-1.23,VCB
2025-04-01,64.23,64.83,63.54,64.04,1720587,110392861.91999999,0.79,VCB
2025-04-02,64.53,65.52,64.13,64.33,2334069,150845044.29749998,0.45,VCB
2025-04-03,63.54,63.94,59.87,59.87,9818714,606845618.77,-6.93,VCB
2025-04-04,56.29,59.57,55.8,59.57,11892239,687460605.9925,-0.5,VCB
2025-04-08,59.37,59.37,55.4,55.4,7191341,412675103.28499997,-7.0,VCB
2025-04-09,51.63,59.27,51.63,52.12,9007761,483378974.6625,-5.92,VCB
2025-04-10,55.7,55.7,55.7,55.7,175351,9767050.700000001,6.87,VCB
2025-04-11,59.37,59.47,57.58,59.37,8074134,475950013.96500003,6.59,VCB
2025-04-14,59.57,59.57,58.28,58.87,3624722,214121390.34500003,-0.84,VCB
2025-04-15,58.67,60.46,57.88,59.57,5640640,333615652.79999995,1.19,VCB
2025-04-16,59.27,59.87,58.58,58.87,2632706,155717978.135,-1.18,VCB
2025-04-17,58.87,58.87,57.68,57.68,3155687,183897659.92499998,-2.02,VCB
2025-04-18,58.28,59.17,57.68,57.68,2169852,126290811.03,0.0,VCB
2025-04-21,58.08,58.48,57.68,57.78,1294415,75082542.075,0.17,VCB
2025-04-22,57.68,58.38,54.31,58.08,3860343,220473839.58749998,0.52,VCB
2025-04-23,58.97,58.97,57.58,57.58,1930757,112514864.17499998,-0.86,VCB
2025-04-24,57.78,58.18,57.58,57.78,1864710,107836179.30000001,0.35,VCB
2025-04-25,57.78,58.58,57.09,57.09,3685216,212397424.16,-1.19,VCB
2025-04-28,57.28,57.88,57.09,57.09,1657552,95035743.92,0.0,VCB
2025-04-29,57.28,58.08,56.89,56.89,2437717,139644618.345,-0.35,VCB
2025-05-05,57.09,57.58,56.59,56.69,2105718,119999604.52499999,-0.35,VCB
2025-05-06,56.89,57.58,56.59,56.59,2998281,170639667.4125,-0.18,VCB
2025-05-07,56.69,57.09,56.59,56.59,2419087,137258996.38,0.0,VCB
2025-05-08,56.99,57.28,56.49,56.69,3026860,172114826.75,0.18,VCB
2025-05-09,56.89,57.19,56.19,56.19,5848894,331135133.80999994,-0.88,VCB
2025-05-12,56.59,56.89,55.8,56.19,6007242,338613213.435,0.0,VCB
2025-05-13,56.69,56.89,56.19,56.39,7406543,418765941.21999997,0.36,VCB
2025-05-14,56.79,58.38,56.79,58.28,8033608,462414476.48,3.35,VCB
2025-05-15,58.87,59.37,58.28,58.28,8083606,474507672.2,0.0,VCB
2025-05-16,58.38,58.58,57.09,57.09,8381977,484352540.94500005,-2.04,VCB
2025-05-19,56.99,57.19,56.59,56.59,4795918,272599979.12,-0.88,VCB
2025-05-20,56.59,56.99,56.39,56.69,3875082,219581521.53000003,0.18,VCB
2025-05-21,57.09,57.48,56.59,56.69,5168505,294410966.0625,0.0,VCB
2025-05-22,56.69,56.99,56.49,56.49,3701203,209728667.99500003,-0.35,VCB
2025-05-23,56.49,57.09,56.29,56.39,3554951,201085803.315,-0.18,VCB
2025-05-26,56.49,56.59,55.6,56.59,4737429,266800157.7075,0.35,VCB
2025-05-27,56.39,56.79,56.29,56.39,5557215,313788144.975,-0.35,VCB
2025-05-28,56.69,57.19,56.39,56.39,4959537,281032164.10499996,0.0,VCB
2025-05-29,56.79,56.79,56.29,56.29,3911542,221158584.68,-0.18,VCB
2025-05-30,56.39,56.49,55.99,55.99,3940554,221518243.11,-0.53,VCB
2025-06-02,56.09,56.09,55.7,55.8,3232645,180769508.4,-0.34,VCB
2025-06-03,56.29,56.49,55.99,56.39,3370416,189720716.64000002,1.06,VCB
2025-06-04,56.49,56.59,56.09,56.19,2695759,151879062.06,-0.35,VCB
2025-06-05,56.29,56.39,55.89,55.89,2788584,156481391.16,-0.53,VCB
2025-06-06,55.89,56.19,55.7,55.7,2536554,141717271.98000002,-0.34,VCB
2025-06-09,55.8,55.99,55.5,55.5,2229030,124151398.425,-0.36,VCB
2025-06-10,55.6,55.8,55.5,55.5,2235688,124304252.8,0.0,VCB
2025-06-11,55.8,55.8,55.3,55.3,2300663,127801829.64999999,-0.36,VCB
2025-06-12,55.6,55.7,55.3,55.6,2566853,142588684.15,0.54,VCB
2025-06-13,55.5,56.69,55.2,55.8,5375563,299942976.4925,0.36,VCB
2025-06-16,55.8,56.29,55.8,56.19,4344263,243365613.26,0.7,VCB
2025-06-17,56.49,57.09,56.39,56.79,5168205,292985541.45000005,1.07,VCB
2025-06-18,56.79,56.89,56.09,56.29,3428307,193750770.105,-0.88,VCB
2025-06-19,56.29,56.59,56.09,56.19,2372564,133551627.56,-0.18,VCB
2025-06-20,56.29,56.79,56.09,56.69,6892497,389184843.105,0.89,VCB
2025-06-23,56.29,56.49,56.09,56.19,2485826,139864999.89000002,-0.88,VCB
2025-06-24,56.49,56.69,56.19,56.19,3513030,198099761.7,0.0,VCB
2025-06-25,56.39,56.49,56.19,56.19,2745087,154589574.405,0.0,VCB
2025-06-26,56.29,56.39,55.99,55.99,2847282,159917593.53000003,-0.36,VCB
2025-06-27,56.19,56.89,55.99,56.29,4088599,230351667.66,0.54,VCB
2025-06-30,56.59,56.79,56.49,56.59,2959226,167536579.99,0.53,VCB
2025-07-01,56.79,58.38,56.69,57.78,10063516,577746453.5600001,2.1,VCB
2025-07-02,57.88,58.18,57.28,57.58,2921604,168664198.92000002,-0.35,VCB
2025-07-03,57.68,58.38,57.28,57.48,7406255,427377944.775,-0.17,VCB
2025-07-04,57.48,58.38,57.38,57.98,4856776,280745936.68,0.87,VCB
2025-07-07,58.08,58.48,57.78,58.18,8065549,468850363.37,0.34,VCB
2025-07-08,58.38,59.07,58.18,58.58,10404990,609238176.9749999,0.69,VCB
2025-07-09,58.97,61.36,58.97,61.06,16474683,989963701.47,4.23,VCB
2025-07-10,61.36,61.36,60.56,60.96,8166436,498642582.16,-0.16,VCB
2025-07-11,61.06,62.65,61.06,62.25,12718706,785443689.0300001,2.12,VCB
2025-07-14,62.45,62.45,60.56,61.95,6488467,401327905.11750007,-0.48,VCB
2025-07-15,61.95,62.15,60.96,60.96,6329827,389316009.635,-1.6,VCB
2025-07-16,60.96,61.65,60.66,61.36,7612148,465539941.31,0.66,VCB
2025-07-17,61.36,62.25,61.36,61.75,10002629,616962156.72,0.64,VCB
2025-07-18,61.85,62.15,61.36,61.45,6924692,427270808.13,-0.49,VCB
2025-07-21,61.75,62.25,60.86,60.86,6147587,377646269.41,-0.96,VCB
2025-07-22,60.86,61.75,60.46,61.75,4912448,300666379.84,1.46,VCB
2025-07-23,62.05,62.15,61.36,61.65,5096822,314996341.65500003,-0.16,VCB
2025-07-24,61.75,63.04,61.45,61.65,8723746,540632348.985,0.0,VCB
2025-07-25,61.65,62.05,61.45,61.55,4984788,307436799.9,-0.16,VCB
2025-07-28,61.75,62.55,61.65,62.35,10496568,651574458.5999999,1.3,VCB
2025-07-29,62.74,62.74,60.56,60.56,10608513,654014826.45,-2.87,VCB
2025-07-30,60.56,61.45,59.97,60.46,7282600,441398386.00000006,-0.17,VCB
2025-07-31,61.06,61.26,59.67,59.77,6077831,367344105.64000005,-1.14,VCB
2025-08-01,59.87,60.16,59.27,59.77,4763193,284684137.6275,0.0,VCB
2025-08-04,59.67,60.96,59.57,60.66,4468217,269053686.655,1.49,VCB
2025-08-05,61.06,63.24,60.76,61.06,18607660,1144929319.8,0.66,VCB
2025-08-06,61.65,62.35,61.45,61.85,4685719,289694577.17499995,1.29,VCB
2025-08-07,62.45,62.45,60.86,61.26,9509430,587254849.65,-0.95,VCB
2025-08-08,61.75,62.84,61.16,61.45,10690824,660692923.1999999,0.31,VCB
2025-08-11,61.65,62.74,61.65,62.05,7276190,451287494.275,0.98,VCB
2025-08-12,62.35,64.33,62.25,62.55,12145378,763579914.86,0.81,VCB
2025-08-13,63.04,63.14,61.55,62.05,7530834,470262929.13000005,-0.8,VCB
2025-08-14,63.24,65.82,62.84,64.73,19031114,1220988696.455,4.32,VCB
2025-08-15,66.91,67.01,63.74,63.84,16686938,1090908571.75,-1.37,VCB
2025-08-18,64.33,65.13,63.54,64.04,8310087,534006190.61999995,0.31,VCB
2025-08-19,64.04,64.93,63.74,63.74,9202625,590003295.3125001,-0.47,VCB
2025-08-20,64.04,64.13,61.75,62.55,10551682,665995788.6350001,-1.87,VCB
2025-08-21,62.84,64.53,62.84,63.74,9648977,612589427.2875,1.9,VCB
2025-08-22,63.54,66.72,63.24,64.13,18963941,1221420029.9575,0.61,VCB
2025-08-25,65.33,65.33,62.94,63.14,7761134,498148385.79,-1.54,VCB
2025-08-26,63.14,64.53,62.45,64.13,7996194,508258081.125,1.57,VCB
2025-08-27,64.53,68.6,64.53,68.6,31104601,2070477765.5649998,6.97,VCB
2025-08-28,69.0,70.09,68.21,68.5,8814793,607779977.35,-0.15,VCB
2025-08-29,68.7,69.6,68.01,68.11,14710787,1009233542.1350001,-0.57,VCB
2025-09-03,68.3,68.3,66.52,66.52,14234980,959580001.8,-2.33,VCB
2025-09-04,67.01,68.5,66.42,68.4,8952641,605041860.3825,2.83,VCB
2025-09-05,69.0,69.1,67.01,67.01,11059084,752349484.52,-2.03,VCB
2025-09-08,66.62,67.01,64.83,64.83,11267729,741670092.1024998,-3.25,VCB
2025-09-09,65.03,65.72,64.04,64.43,6203308,402005374.94000006,-0.62,VCB
2025-09-10,65.13,65.52,64.33,65.33,5013842,326288302.75499994,1.4,VCB
2025-09-11,65.13,65.52,63.74,65.23,6357770,412651061.85,-0.15,VCB
2025-09-12,65.72,65.72,64.53,65.33,5700154,372362560.05,0.15,VCB
2025-09-15,65.52,65.52,65.03,65.33,5376095,351327808.24999994,0.0,VCB
2025-09-16,65.52,66.12,65.13,65.13,6774895,443586250.12499994,-0.31,VCB
2025-09-17,65.03,65.33,64.33,64.33,5636500,364991557.5,-1.23,VCB
2025-09-18,64.43,64.43,63.14,63.44,8795058,561652403.88,-1.38,VCB
2025-09-19,63.74,64.04,62.55,62.55,6943361,438959282.42,-1.4,VCB
2025-09-22,62.55,62.74,61.36,61.55,6074286,376909446.3,-1.6,VCB
2025-09-23,61.95,62.65,61.75,61.75,3274863,203123377.575,0.32,VCB
2025-09-24,61.95,62.25,61.36,62.25,3884578,240659318.54500002,0.81,VCB
2025-09-25,62.84,62.94,62.25,62.55,3876042,242814651.08999997,0.48,VCB
2025-09-26,62.74,62.94,62.45,62.55,3987553,249899946.51000002,0.0,VCB
2025-09-29,62.45,62.45,61.95,62.15,2787923,173548206.75000003,-0.64,VCB
2025-09-30,62.35,62.45,61.36,61.55,4111201,254596399.92750004,-0.97,VCB
2025-10-01,62.25,62.25,61.55,61.95,3025888,187605056.0,0.65,VCB
2025-10-02,61.95,62.65,61.65,61.65,3664921,227133478.975,-0.48,VCB
2025-10-03,62.0,62.0,61.4,61.7,2827042,174640519.55,0.08,VCB
2025-10-06,62.8,64.0,62.8,64.0,7469299,473553556.59999996,3.73,VCB
2025-10-07,64.1,64.1,63.3,63.7,4236587,270294250.59999996,-0.47,VCB
2025-10-08,64.2,64.9,63.6,64.6,8121928,522443018.6,1.41,VCB
2025-10-09,64.5,65.2,63.8,63.8,5740726,369272199.95,-1.24,VCB
2025-10-10,63.9,64.4,63.6,64.2,4992243,319628358.07500005,0.63,VCB
2025-10-13,63.4,63.8,62.8,63.1,8002194,506338825.34999996,-1.71,VCB
2025-10-14,63.5,64.0,62.9,63.1,7019006,444829505.25,0.0,VCB
2025-10-15,63.1,63.4,62.5,62.5,5224622,328498108.25,-0.95,VCB
2025-10-16,62.7,63.0,62.5,62.9,4634400,290924460.0,0.64,VCB
2025-10-17,62.9,62.9,61.8,61.9,5405900,337193012.5,-1.59,VCB
2025-10-20,61.8,62.2,58.6,59.4,12115600,732993800.0,-4.04,VCB
2025-10-21,59.7,60.7,59.3,59.3,8416700,502897825.0,-0.17,VCB
2025-10-22,60.1,60.2,58.5,59.6,4664800,278022080.0,0.51,VCB
2025-10-23,58.9,60.3,58.9,59.8,4227100,251406772.49999997,0.34,VCB
2025-10-24,59.8,59.9,58.8,59.5,4372700,260175650.0,-0.5,VCB
2025-10-27,60.0,60.0,59.2,59.2,2640000,157343999.99999997,-0.5,VCB
2025-10-28,59.2,60.2,59.1,60.0,2789700,166335862.5,1.35,VCB
2025-10-29,60.0,61.0,59.8,60.7,3716000,224353500.0,1.17,VCB
2025-10-30,61.0,61.2,60.3,60.6,1946600,118304615.0,-0.16,VCB
2025-10-31,60.8,60.8,59.6,59.6,2117800,127491559.99999999,-1.65,VCB
2025-11-03,60.0,60.3,59.3,59.3,2800100,167235972.49999997,-0.5,VCB
2025-11-04,59.2,60.4,59.1,60.1,2952400,176258280.0,1.35,VCB
2025-11-05,60.0,61.1,59.9,60.8,4601700,278172765.0,1.16,VCB
2025-11-06,60.9,61.3,60.2,60.3,2821200,171176310.0,-0.82,VCB
2025-11-07,60.0,60.0,59.0,59.3,3586300,213653822.5,-1.66,VCB
2025-11-10,59.4,59.7,58.8,58.8,2316500,137078887.5,-0.84,VCB
2025-11-11,59.1,59.6,58.8,58.9,2540900,150167190.0,0.17,VCB
2025-11-12,59.1,59.7,59.0,59.5,2012700,119403427.5,1.02,VCB
2025-11-13,59.5,60.0,59.2,59.8,2113500,126017437.5,0.5,VCB
2025-11-14,59.8,60.4,59.4,60.0,2069600,123969040.0,0.33,VCB
2025-11-17,60.0,60.4,59.9,60.2,1585600,95334200.0,0.33,VCB
2025-11-18,60.4,60.4,59.8,59.9,2158800,129797850.0,-0.5,VCB
2025-11-19,59.9,60.1,59.3,59.4,2896200,172830735.0,-0.83,VCB
2025-11-20,59.6,59.7,59.2,59.4,2259400,134377815.0,0.0,VCB
2025-11-21,59.1,59.2,58.7,59.0,3452400,203691600.0,-0.67,VCB
2025-11-24,59.0,59.3,58.7,58.8,2025600,119409120.0,-0.34,VCB
2025-11-25,58.9,59.0,58.2,58.2,2755000,161374125.0,-1.02,VCB
2025-11-26,58.5,58.6,57.8,58.1,5371200,312872399.99999994,-0.17,VCB
2025-11-27,58.2,58.5,57.9,57.9,3113500,180972187.5,-0.34,VCB
2025-11-28,58.0,58.1,57.4,57.4,3534300,204017467.5,-0.86,VCB
2025-12-01,57.6,58.0,57.5,57.5,2824900,162855485.0,0.17,VCB
2025-12-02,57.5,57.8,57.2,57.6,3185600,183251640.0,0.17,VCB
2025-12-03,57.8,59.1,57.8,58.9,6161200,359814080.0,2.26,VCB
2025-12-04,59.0,59.4,58.7,58.9,2923100,172462900.00000003,0.0,VCB
2025-12-05,59.0,59.2,58.2,58.3,3604700,211505772.5,-1.02,VCB
2025-12-08,58.2,58.3,57.8,57.9,2141500,124314075.00000001,-0.69,VCB
2025-12-09,57.9,58.7,57.3,58.0,4519400,262012214.99999997,0.17,VCB
2025-12-10,58.3,58.6,57.8,58.2,3082500,179478562.49999997,0.34,VCB
2025-12-11,58.4,58.4,57.6,57.6,1746700,101308600.0,-1.03,VCB
2025-12-12,57.8,57.8,56.8,56.8,4847700,277773210.0,-1.39,VCB
2025-12-15,56.8,57.3,56.7,56.8,3203100,182256390.00000003,0.0,VCB
2025-12-16,56.9,57.4,56.0,56.9,6346800,360498240.0,0.18,VCB
2025-12-17,57.0,57.5,56.7,56.7,2331200,132820119.99999999,-0.35,VCB
2025-12-18,57.2,57.5,56.7,56.8,3075800,175474390.0,0.18,VCB
2025-12-19,57.0,57.5,56.7,57.5,4265500,243879962.5,1.23,VCB
2025-12-22,57.7,58.0,57.3,57.8,2961200,170861240.0,0.52,VCB
2025-12-23,57.8,58.1,57.0,57.2,3147900,181082947.50000003,-1.04,VCB
2025-12-24,57.3,57.3,56.9,57.0,4431500,253149437.5,-0.35,VCB
2025-12-25,57.0,57.9,57.0,57.1,3968100,227173725.0,0.18,VCB
2025-12-26,57.1,57.4,56.6,57.1,3302500,188407625.0,0.0,VCB
2025-12-29,57.4,57.5,57.1,57.1,2099700,120260317.5,0.0,VCB
2025-12-30,57.3,58.1,57.2,57.3,2958000,170011050.00000003,0.35,VCB
2025-12-31,57.4,57.9,57.3,57.5,2530800,145584270.0,0.35,VCB
2026-01-05,57.5,57.6,57.0,57.1,3591800,205810140.0,-0.7,VCB
2026-01-06,57.1,57.5,56.6,57.3,4173200,238394050.0,0.35,VCB
2026-01-07,57.6,59.9,57.5,59.6,12918300,757658295.0,4.01,VCB
2026-01-08,59.8,63.7,59.7,63.7,27104600,1673031434.9999998,6.88,VCB
2026-01-09,65.4,68.0,65.4,68.0,32481400,2166509380.0,6.75,VCB
2026-01-12,69.9,72.7,69.6,72.7,21973100,1565034047.5000002,6.91,VCB
2026-01-13,74.3,76.0,71.8,74.0,28198200,2087371755.0000002,1.79,VCB
2026-01-14,73.1,78.8,73.1,76.0,21213600,1596323400.0,2.7,VCB
2026-01-15,74.0,74.9,71.9,71.9,23227200,1699650360.0000002,-5.39,VCB
2026-01-16,73.0,76.0,72.0,73.0,13426500,986847750.0,1.53,VCB
2026-01-19,73.0,73.5,71.6,72.7,8212000,597012400.0,-0.41,VCB
2026-01-20,74.0,75.0,72.1,73.5,18491600,1361906340.0,1.1,VCB
2026-01-21,72.8,73.6,71.7,72.8,11179000,812992774.9999999,-0.95,VCB
2026-01-22,73.4,75.9,70.6,71.0,18577500,1351048687.5,-2.47,VCB
2026-01-23,71.0,71.0,68.5,68.6,16804700,1172547942.5,-3.38,VCB
2026-01-26,68.9,71.1,68.7,69.6,10990600,764670994.9999999,1.46,VCB
2021-10-25,17.76,18.06,17.58,17.91,8168800,145629282.0,,CTG
2021-10-26,17.91,18.15,17.79,17.91,5963000,106976220.00000001,0.0,CTG
2021-10-27,18.09,18.69,17.94,18.63,19607500,359552531.25,4.02,CTG
2021-10-28,18.78,18.81,18.57,18.75,14396300,269606708.25,0.64,CTG
2021-10-29,18.87,19.02,18.72,18.87,13017400,245638338.0,0.64,CTG
2021-11-01,19.05,19.41,18.93,19.29,17976000,344599920.00000006,2.23,CTG
2021-11-02,19.29,19.53,19.2,19.41,11821700,228838557.74999997,0.62,CTG
2021-11-03,19.47,19.92,19.38,19.77,20780600,408027080.99999994,1.85,CTG
2021-11-04,19.89,19.89,19.5,19.53,11372800,224072592.0,-1.21,CTG
2021-11-05,19.62,19.65,19.29,19.59,10491300,204973773.74999997,0.31,CTG
2021-11-08,19.59,19.74,19.17,19.65,11218800,219187305.00000003,0.31,CTG
2021-11-09,19.74,19.98,19.62,19.74,15592100,308255817.0,0.46,CTG
2021-11-10,19.77,19.83,19.47,19.47,8512900,167150791.49999997,-1.37,CTG
2021-11-11,19.41,19.47,18.87,19.14,14020000,269499450.0,-1.69,CTG
2021-11-12,19.02,19.59,18.93,19.59,10871900,209637411.75,2.35,CTG
2021-11-15,19.77,19.86,19.32,19.47,9553400,187294406.99999997,-0.61,CTG
2021-11-16,19.35,19.62,19.29,19.41,8840900,171668175.75,-0.31,CTG
2021-11-17,19.44,19.47,19.26,19.32,6723600,130252941.00000001,-0.46,CTG
2021-11-18,19.32,19.47,19.11,19.26,9932800,191603712.0,-0.31,CTG
2021-11-19,19.29,19.89,19.26,19.65,21682100,423288797.25,2.02,CTG
2021-11-22,19.8,20.88,19.77,20.67,27853200,564862896.0,5.19,CTG
2021-11-23,20.64,20.64,20.19,20.43,9854300,201766792.5,-1.16,CTG
2021-11-24,20.49,21.21,20.4,21.21,25476800,530618052.0,3.82,CTG
2021-11-25,21.45,21.45,21.0,21.06,14250500,302680620.0,-0.71,CTG
2021-11-26,21.09,21.24,20.43,20.55,15203800,316657144.5,-2.42,CTG
2021-11-29,20.1,20.79,20.1,20.52,13763700,280469796.75,-0.15,CTG
2021-11-30,20.97,21.03,19.95,20.1,11067800,227028247.50000003,-2.05,CTG
2021-12-01,20.1,20.37,19.92,20.37,9082700,183379713.0,1.34,CTG
2021-12-02,20.61,20.82,20.25,20.25,7856200,160914616.5,-0.59,CTG
2021-12-03,20.49,20.49,19.77,19.77,9828100,197839653.0,-2.37,CTG
2021-12-06,19.77,19.98,18.93,19.23,12851200,250309248.0,-2.73,CTG
2021-12-07,19.47,19.71,19.38,19.59,6319600,123469185.00000001,1.87,CTG
2021-12-08,19.74,19.92,19.59,19.77,6394700,126327298.5,0.92,CTG
2021-12-09,19.77,20.22,19.71,20.22,5943400,118749131.99999999,2.28,CTG
2021-12-10,20.25,20.49,20.07,20.1,5905600,119455524.0,-0.59,CTG
2021-12-13,20.31,20.43,20.07,20.07,8116600,164117652.0,-0.15,CTG
2021-12-14,20.25,20.29,19.86,19.89,7281800,146163930.5,-0.9,CTG
2021-12-15,19.89,20.07,19.76,19.79,5399900,107336512.24999999,-0.5,CTG
2021-12-16,19.92,20.07,19.76,19.95,6675900,133017307.5,0.81,CTG
2021-12-17,19.95,20.38,19.83,20.22,8037200,161507534.0,1.35,CTG
2021-12-20,20.19,20.25,19.89,19.92,4919500,98697468.75,-1.48,CTG
2021-12-21,19.89,20.07,19.64,19.64,6860700,135910467.00000003,-1.41,CTG
2021-12-22,19.79,19.79,19.36,19.43,9342300,183039012.75,-1.07,CTG
2021-12-23,19.46,19.76,19.06,19.76,8936500,174351115.0,1.7,CTG
2021-12-24,19.61,20.25,19.55,20.19,6638300,132102169.99999999,2.18,CTG
2021-12-27,20.25,20.53,20.16,20.5,8106900,165056484.0,1.54,CTG
2021-12-28,20.56,21.02,20.5,20.81,13587500,281566968.75,1.51,CTG
2021-12-29,20.87,21.14,20.81,20.96,10226000,214183570.0,0.72,CTG
2021-12-30,20.93,21.11,20.75,20.75,6289300,131352030.49999999,-1.0,CTG
2021-12-31,20.87,21.42,20.81,20.81,13259300,278146965.75000006,0.29,CTG
2022-01-04,21.14,21.45,20.99,21.33,12031300,255394420.75,2.5,CTG
2022-01-05,21.48,21.61,21.3,21.33,10443800,223810634.0,0.0,CTG
2022-01-06,21.18,21.21,20.78,20.87,11753800,246947338.00000003,-2.16,CTG
2022-01-07,20.87,21.14,20.32,20.38,12412400,256657401.00000003,-2.35,CTG
2022-01-10,20.44,20.65,20.29,20.44,8306400,169907412.00000003,0.29,CTG
2022-01-11,20.56,20.68,20.1,20.25,7061400,144034906.5,-0.93,CTG
2022-01-12,20.25,20.99,19.79,20.96,12781800,261994945.49999997,3.51,CTG
2022-01-13,21.11,22.22,20.96,21.57,35122100,753895876.4999999,2.91,CTG
2022-01-14,21.48,21.97,21.24,21.76,9258500,200099331.25,0.88,CTG
2022-01-17,21.85,22.56,21.05,21.48,27495800,597621213.0,-1.29,CTG
2022-01-18,21.3,21.88,20.99,21.21,15069400,321656343.0,-1.26,CTG
2022-01-19,21.42,21.57,20.72,20.75,9741800,205698107.00000003,-2.17,CTG
2022-01-20,20.56,21.76,20.32,21.54,13774600,289886457.0,3.81,CTG
2022-01-21,21.54,22.4,21.36,21.82,15424600,335947788.0,1.3,CTG
2022-01-24,21.79,22.37,21.7,21.88,17475400,383322899.0,0.27,CTG
2022-01-25,21.85,22.71,21.85,22.71,18851200,420004736.0,3.79,CTG
2022-01-26,23.02,23.45,22.74,23.11,21981300,507328403.99999994,1.76,CTG
2022-01-27,22.8,23.11,22.53,22.65,11740400,267358259.0,-1.99,CTG
2022-01-28,22.59,22.96,22.53,22.65,8727700,197966055.24999997,0.0,CTG
2022-02-07,22.96,22.96,22.28,22.28,14883200,336657984.0,-1.63,CTG
2022-02-08,22.22,22.71,22.13,22.4,9097100,203456641.50000003,0.54,CTG
2022-02-09,22.4,22.77,22.31,22.31,9201900,206559650.25,-0.4,CTG
2022-02-10,22.34,22.65,22.16,22.56,8989600,201614254.0,1.12,CTG
2022-02-11,22.62,22.89,22.59,22.59,10407100,235954974.75000003,0.13,CTG
2022-02-14,22.31,22.4,21.24,21.24,15118300,329541144.24999994,-5.98,CTG
2022-02-15,21.36,21.61,21.18,21.45,13310400,284842560.0,0.99,CTG
2022-02-16,21.67,21.73,21.21,21.27,7858400,168719848.00000003,-0.84,CTG
2022-02-17,21.33,21.57,21.27,21.42,5945600,127220976.0,0.71,CTG
2022-02-18,21.27,21.45,21.21,21.24,8303800,176808661.5,-0.84,CTG
2022-02-21,21.24,21.39,20.75,21.11,12018600,253862878.49999997,-0.61,CTG
2022-02-22,20.87,21.3,20.72,21.24,9003800,189372423.5,0.62,CTG
2022-02-23,21.42,21.57,21.3,21.39,6729000,144135180.0,0.71,CTG
2022-02-24,21.24,21.3,20.32,20.78,16477000,344534070.0,-2.85,CTG
2022-02-25,20.93,21.05,20.68,20.78,10212900,213041094.0,0.0,CTG
2022-02-28,20.78,20.78,20.35,20.35,12721000,261607365.00000003,-2.07,CTG
2022-03-01,20.44,20.62,20.35,20.44,7737300,158324501.25000003,0.44,CTG
2022-03-02,20.38,20.41,19.58,19.64,20423400,408519058.49999994,-3.91,CTG
2022-03-03,19.7,20.01,19.67,20.01,6542200,129846314.5,1.88,CTG
2022-03-04,20.04,20.22,19.89,20.1,5933800,119046862.5,0.45,CTG
2022-03-07,19.7,19.95,19.7,19.73,9901400,195750678.0,-1.84,CTG
2022-03-08,19.64,19.92,19.61,19.67,7175000,141419250.0,-0.3,CTG
2022-03-09,19.7,19.86,19.46,19.64,5732700,112733545.5,-0.15,CTG
2022-03-10,19.95,20.07,19.7,19.7,3810500,75657477.5,0.31,CTG
2022-03-11,19.7,19.89,19.67,19.79,3733000,73773412.50000001,0.46,CTG
2022-03-14,19.83,19.89,19.52,19.58,4982400,98178191.99999999,-1.06,CTG
2022-03-15,19.61,19.79,19.55,19.61,3683000,72334120.0,0.15,CTG
2022-03-16,19.79,19.86,19.64,19.64,4339000,85619317.5,0.15,CTG
2022-03-17,19.83,20.22,19.76,20.07,8350900,166767473.0,2.19,CTG
2022-03-18,20.19,20.38,20.13,20.13,4224200,85360521.5,0.3,CTG
2022-03-21,20.13,20.22,19.98,20.16,3447300,69368294.25,0.15,CTG
2022-03-22,20.13,20.41,20.13,20.25,6091300,123226999.0,0.45,CTG
2022-03-23,20.25,20.53,20.16,20.16,4020700,81519692.5,-0.44,CTG
2022-03-24,20.13,20.19,19.98,19.98,4490100,90116307.0,-0.89,CTG
2022-03-25,19.95,20.07,19.7,19.76,5555200,110381824.0,-1.1,CTG
2022-03-28,19.76,19.98,19.52,19.52,6380700,125667886.5,-1.21,CTG
2022-03-29,19.64,19.7,19.58,19.64,2982900,58584156.0,0.61,CTG
2022-03-30,19.58,19.98,19.55,19.67,5038200,99227349.0,0.15,CTG
2022-03-31,19.7,20.01,19.7,19.92,4793800,95073038.5,1.27,CTG
2022-04-01,19.95,20.35,19.92,20.29,8660000,174304149.99999997,1.86,CTG
2022-04-04,20.5,20.5,20.16,20.16,6673500,135672255.0,-0.64,CTG
2022-04-05,19.95,20.13,19.86,19.86,6075100,121198245.0,-1.49,CTG
2022-04-06,19.7,20.04,19.7,20.01,5774800,114701965.0,0.76,CTG
2022-04-07,20.07,20.25,19.86,19.98,6080300,121849212.0,-0.15,CTG
2022-04-08,19.95,19.98,19.67,19.67,5331500,105657001.25000001,-1.55,CTG
2022-04-12,19.73,19.76,19.03,19.03,5690000,110314875.00000001,-3.25,CTG
2022-04-13,19.15,19.43,19.15,19.33,4187400,80670261.0,1.58,CTG
2022-04-14,19.33,19.58,19.12,19.15,2929200,56518914.00000001,-0.93,CTG
2022-04-15,19.3,19.3,18.97,19.03,5073900,97165185.0,-0.63,CTG
2022-04-18,18.97,18.97,17.92,17.92,8403800,155008091.0,-5.83,CTG
2022-04-19,18.11,18.35,17.65,17.65,4637100,83189573.99999999,-1.51,CTG
2022-04-20,17.65,17.98,17.52,17.62,4259300,75357665.25,-0.17,CTG
2022-04-21,17.55,18.11,17.43,17.8,5307000,94053307.5,1.02,CTG
2022-04-22,18.08,18.17,17.74,18.05,3585200,64569451.99999999,1.4,CTG
2022-04-25,18.01,18.01,16.79,16.79,6285600,109369439.99999999,-6.98,CTG
2022-04-26,16.57,17.03,15.65,16.97,5977600,98959168.0,1.07,CTG
2022-04-27,16.97,17.37,16.88,17.37,3380800,57972268.0,2.36,CTG
2022-04-28,17.37,17.46,17.16,17.31,2072300,35902597.5,-0.35,CTG
2022-04-29,17.09,17.4,17.03,17.03,5947200,101920140.0,-1.62,CTG
2022-05-04,17.03,17.19,16.51,16.57,4604700,77474077.50000001,-2.7,CTG
2022-05-05,16.82,17.12,16.57,17.12,4604600,77852274.5,3.32,CTG
2022-05-06,16.76,17.12,16.57,16.57,2335600,39132978.00000001,-3.21,CTG
2022-05-09,16.39,16.45,15.44,15.44,5432800,86544504.0,-6.82,CTG
2022-05-10,14.73,15.53,14.73,15.47,6494400,98162855.99999999,0.19,CTG
2022-05-11,15.56,16.51,15.47,16.39,5667100,90574425.75,5.95,CTG
2022-05-12,15.99,16.33,15.25,15.34,6370800,100196757.0,-6.41,CTG
2022-05-13,15.34,15.44,14.42,14.67,8034400,120254882.00000001,-4.37,CTG
2022-05-16,15.34,15.56,15.04,15.07,5223400,79669908.5,2.73,CTG
2022-05-17,14.98,16.11,14.98,16.11,5909200,91858514.0,6.9,CTG
2022-05-18,16.3,16.73,16.14,16.33,6426500,105233937.5,1.37,CTG
2022-05-19,15.96,16.2,15.84,16.02,4270100,68342950.5,-1.9,CTG
2022-05-20,16.02,16.23,15.87,15.9,5051800,80854059.0,-0.75,CTG
2022-05-23,15.93,16.08,15.34,15.34,4208800,65962418.0,-3.52,CTG
2022-05-24,15.34,15.96,15.34,15.96,4449100,69628415.0,4.04,CTG
2022-05-25,15.96,16.57,15.96,16.51,4502000,73157500.0,3.45,CTG
2022-05-26,16.73,16.73,16.3,16.39,3780600,62521672.50000001,-0.73,CTG
2022-05-27,16.57,16.73,16.39,16.57,3929200,65087197.99999999,1.1,CTG
2022-05-30,16.6,16.82,16.57,16.76,2818400,47032050.0,1.15,CTG
2022-05-31,16.6,17.16,16.57,17.12,6057500,102144593.75,2.15,CTG
2022-06-01,16.91,17.19,16.88,17.03,4137200,70342743.0,-0.53,CTG
2022-06-02,17.03,17.19,16.76,17.03,4391900,74673279.75,0.0,CTG
2022-06-03,16.82,16.94,16.48,16.82,2219500,37209917.5,-1.23,CTG
2022-06-06,16.82,17.03,16.69,16.69,3756100,63130650.75000001,-0.77,CTG
2022-06-07,16.69,16.82,16.27,16.82,2889500,48110174.99999999,0.78,CTG
2022-06-08,16.82,17.25,16.76,17.0,5333400,90441130.5,1.07,CTG
2022-06-09,17.12,17.12,16.88,17.0,2574700,43847141.0,0.0,CTG
2022-06-10,16.88,16.94,16.63,16.63,3096400,51926628.0,-2.18,CTG
2022-06-13,16.27,16.33,15.5,15.5,6906600,109814939.99999999,-6.79,CTG
2022-06-14,15.34,15.8,15.16,15.5,2866700,44290515.0,0.0,CTG
2022-06-15,15.34,15.59,14.76,15.04,3205400,48665985.5,-2.97,CTG
2022-06-16,15.22,15.47,15.04,15.16,2216700,33743715.75,0.8,CTG
2022-06-17,14.73,14.82,14.15,14.45,3151800,45819292.50000001,-4.68,CTG
2022-06-20,14.36,14.64,13.87,13.87,4733900,67150371.5,-4.01,CTG
2022-06-21,13.81,14.45,13.81,14.15,4588400,64489962.0,2.02,CTG
2022-06-22,14.33,14.73,14.33,14.49,2772500,40118075.0,2.4,CTG
2022-06-23,14.42,15.5,14.42,15.5,4669100,69849736.0,6.97,CTG
2022-06-24,15.5,15.65,15.16,15.19,2945000,45279375.0,-2.0,CTG
2022-06-27,15.19,15.74,15.16,15.71,3897800,60221010.00000001,3.42,CTG
2022-06-28,15.65,16.79,15.31,16.39,8843000,141797505.0,4.33,CTG
2022-06-29,16.3,16.57,16.3,16.48,3769100,61860353.75000001,0.55,CTG
2022-06-30,16.45,16.54,16.02,16.05,2996800,48742951.99999999,-2.61,CTG
2022-07-01,16.08,16.57,15.68,16.54,3534400,57319132.00000001,3.05,CTG
2022-07-04,16.66,16.66,16.33,16.33,4009200,66131753.99999999,-1.27,CTG
2022-07-05,16.3,16.88,16.3,16.57,4934900,81487536.25000001,1.47,CTG
2022-07-06,16.11,16.51,15.84,15.87,4211400,67729840.50000001,-4.22,CTG
2022-07-07,15.9,16.45,15.84,16.14,3333500,53611013.75,1.7,CTG
2022-07-08,16.27,16.36,15.8,15.9,2655300,42703862.25,-1.49,CTG
2022-07-11,15.87,15.87,15.62,15.65,2432300,38314805.75,-1.57,CTG
2022-07-12,15.65,15.96,15.59,15.77,3615500,56917008.75,0.77,CTG
2022-07-13,15.8,16.54,15.8,16.3,3868900,62327979.0,3.36,CTG
2022-07-14,16.27,16.69,16.14,16.57,5262300,86393810.25,1.66,CTG
2022-07-15,16.69,16.88,16.57,16.57,7024300,117147763.25000001,0.0,CTG
2022-07-18,16.63,16.69,16.51,16.51,3476500,57657752.5,-0.36,CTG
2022-07-19,16.42,16.51,16.14,16.3,2702900,44172143.25,-1.27,CTG
2022-07-20,16.54,16.79,16.33,16.6,4316400,71501165.99999999,1.84,CTG
2022-07-21,16.6,16.88,16.6,16.88,4824700,80765478.00000001,1.69,CTG
2022-07-22,16.94,16.97,16.51,16.51,3253000,54430822.50000001,-2.19,CTG
2022-07-25,16.42,16.63,16.33,16.33,2220100,36470692.75,-1.09,CTG
2022-07-26,16.48,16.51,16.27,16.3,2166000,35500740.0,-0.18,CTG
2022-07-27,16.2,16.57,16.11,16.57,1598200,26150547.499999996,1.66,CTG
2022-07-28,16.69,17.31,16.57,16.94,9197200,155225743.0,2.23,CTG
2022-07-29,17.03,17.19,16.69,16.69,5464700,92353429.99999999,-1.48,CTG
2022-08-01,16.91,17.62,16.91,17.62,8637900,149133343.5,5.57,CTG
2022-08-02,17.55,17.77,17.4,17.55,4570600,80294015.5,-0.4,CTG
2022-08-03,17.43,17.95,17.37,17.86,6140900,108402237.25,1.77,CTG
2022-08-04,17.92,17.98,17.65,17.71,5240900,93366633.5,-0.84,CTG
2022-08-05,17.74,17.86,17.62,17.8,2954300,52453596.5,0.51,CTG
2022-08-08,17.83,17.95,17.71,17.8,3121700,55636498.25000001,0.0,CTG
2022-08-09,17.83,17.86,17.58,17.68,3507800,62219602.49999999,-0.67,CTG
2022-08-10,17.55,17.71,17.4,17.46,3664500,64238685.00000001,-1.24,CTG
2022-08-11,17.65,17.8,17.43,17.49,4325400,76094599.5,0.17,CTG
2022-08-12,17.52,17.62,17.43,17.58,1821500,31944556.250000004,0.51,CTG
2022-08-15,17.71,18.08,17.68,18.08,6225200,111353265.0,2.84,CTG
2022-08-16,18.08,18.11,17.86,17.92,3835600,69012033.0,-0.88,CTG
2022-08-17,17.98,18.08,17.86,17.86,3662100,65716384.5,-0.33,CTG
2022-08-18,17.86,17.89,17.65,17.65,3643900,64724773.75,-1.18,CTG
2022-08-19,17.58,17.83,17.31,17.34,4899700,85818245.5,-1.76,CTG
2022-08-22,17.34,17.43,17.09,17.19,5539300,95622166.25,-0.87,CTG
2022-08-23,17.06,17.28,16.97,17.19,4282500,73337812.5,0.0,CTG
2022-08-24,17.4,17.52,17.28,17.31,3127900,54355082.25000001,0.7,CTG
2022-08-25,17.4,17.62,17.25,17.62,4170600,72870808.5,1.79,CTG
2022-08-26,17.74,17.74,17.4,17.46,3915700,68857584.5,-0.91,CTG
2022-08-29,17.28,17.31,16.94,17.12,4119900,70707783.75,-1.95,CTG
2022-08-30,17.12,17.52,17.12,17.43,3595400,62191431.5,1.81,CTG
2022-08-31,17.37,17.49,17.12,17.34,2075300,35964949.00000001,-0.52,CTG
2022-09-05,17.34,17.4,17.12,17.16,1755800,30296329.0,-1.04,CTG
2022-09-06,17.12,17.58,17.12,17.34,3020400,52222716.00000001,1.05,CTG
2022-09-07,17.34,17.43,16.79,16.79,4257500,72750031.25,-3.17,CTG
2022-09-08,16.88,16.94,16.48,16.48,3659100,61088674.5,-1.85,CTG
2022-09-09,16.54,16.69,16.17,16.48,1820400,29981988.000000004,0.0,CTG
2022-09-12,16.57,16.73,16.57,16.6,1630773,27099370.3275,0.73,CTG
2022-09-13,16.63,16.97,16.6,16.88,2442784,40965487.68,1.69,CTG
2022-09-14,16.57,16.69,16.51,16.57,2122119,35195343.615,-1.84,CTG
2022-09-15,16.57,16.76,16.51,16.51,1286992,21347979.800000004,-0.36,CTG
2022-09-16,16.33,16.51,16.08,16.08,1988063,32306023.75,-2.6,CTG
2022-09-19,15.93,16.05,15.5,15.65,2350900,37103079.25,-2.67,CTG
2022-09-20,15.71,15.96,15.71,15.96,2007280,31785278.8,1.98,CTG
2022-09-21,15.9,15.93,15.65,15.68,1254141,19802886.39,-1.75,CTG
2022-09-22,15.53,15.71,15.34,15.59,3210964,49906407.97,-0.57,CTG
2022-09-23,15.59,15.71,15.34,15.34,1592052,24668845.740000002,-1.6,CTG
2022-09-26,15.16,15.16,14.27,14.42,6446389,95100353.72250001,-6.0,CTG
2022-09-27,14.42,14.67,14.3,14.39,2449217,35378939.565,-0.21,CTG
2022-09-28,14.36,14.58,14.3,14.3,2719193,39115591.30499999,-0.63,CTG
2022-09-29,14.45,14.67,13.87,13.87,3419407,48606870.504999995,-3.01,CTG
2022-09-30,13.9,14.27,13.78,14.24,5382454,75610022.56500001,2.67,CTG
2022-10-03,13.93,14.12,13.26,13.26,5692660,77662114.05,-6.88,CTG
2022-10-04,13.5,13.93,12.58,12.74,5638149,74353089.9375,-3.92,CTG
2022-10-05,13.07,13.63,13.07,13.5,4279500,56992241.25,5.97,CTG
2022-10-06,13.5,13.66,13.04,13.13,4258229,56772838.142500006,-2.74,CTG
2022-10-07,13.07,13.07,12.24,12.24,8384743,106108922.665,-6.78,CTG
2022-10-10,12.09,12.86,11.97,12.71,4927157,61133700.47750001,3.84,CTG
2022-10-11,12.71,12.74,11.97,12.15,5494733,68093478.7025,-4.41,CTG
2022-10-12,12.28,12.98,12.21,12.98,4724107,59582799.5375,6.83,CTG
2022-10-13,13.07,13.75,12.98,13.75,6246252,83621698.64999999,5.93,CTG
2022-10-14,14.02,14.09,13.78,13.93,5665173,79057489.215,1.31,CTG
2022-10-17,13.87,13.96,13.44,13.84,4717982,65001997.005,-0.65,CTG
2022-10-18,14.06,14.36,14.02,14.12,3897156,55105785.839999996,2.02,CTG
2022-10-19,14.12,14.33,13.84,14.24,4117910,58196363.075,0.85,CTG
2022-10-20,14.24,14.55,13.9,14.27,3881068,55266408.31999999,0.21,CTG
2022-10-21,14.27,14.27,13.29,13.29,6660843,91786416.53999999,-6.87,CTG
2022-10-24,13.32,13.5,12.77,12.89,4946709,64900822.080000006,-3.01,CTG
2022-10-25,13.01,13.78,12.86,13.78,8649463,115535202.0225,6.9,CTG
2022-10-26,13.78,14.24,13.72,13.75,3451309,47878284.1025,-0.22,CTG
2022-10-27,13.96,14.7,13.81,14.7,8010202,114485812.08500001,6.91,CTG
2022-10-28,14.91,15.28,14.73,14.76,7635115,113915915.8,0.41,CTG
2022-10-31,14.91,15.13,14.33,15.1,10125079,150534612.0325,2.3,CTG
2022-11-01,15.16,15.62,14.98,15.01,8834673,134220769.5525,-0.6,CTG
2022-11-02,14.76,15.07,14.64,14.73,5392183,79804308.4,-1.87,CTG
2022-11-03,14.45,14.79,14.42,14.49,7490921,108899264.0375,-1.63,CTG
2022-11-04,14.36,15.04,13.5,15.04,13960250,202214221.25,3.8,CTG
2022-11-07,14.91,15.04,14.15,14.33,7035575,102772161.8125,-4.72,CTG
2022-11-08,14.12,14.82,14.12,14.64,6277310,90550196.75,2.16,CTG
2022-11-09,14.79,15.25,14.73,15.01,10211926,152617234.07,2.53,CTG
2022-11-10,14.79,14.91,13.96,13.96,9625803,138659692.215,-7.0,CTG
2022-11-11,14.58,14.91,14.36,14.49,9794195,142848334.07500002,3.8,CTG
2022-11-14,14.24,14.95,13.96,14.67,9037448,130636310.84,1.24,CTG
2022-11-15,14.49,14.67,13.66,14.36,10696163,152901650.085,-2.11,CTG
2022-11-16,13.69,15.28,13.66,15.22,13033725,188500247.81249997,5.99,CTG
2022-11-17,15.34,15.84,15.13,15.34,11682375,180054604.68750003,0.79,CTG
2022-11-18,15.07,15.34,14.42,15.16,11618826,174253342.93499997,-1.17,CTG
2022-11-21,15.16,15.22,14.79,14.79,5682152,85175458.48,-2.44,CTG
2022-11-22,14.67,15.28,14.42,14.67,7652846,112956006.96,-0.81,CTG
2022-11-23,14.67,15.19,14.61,14.98,5922038,88016289.775,2.11,CTG
2022-11-24,14.88,15.1,14.61,15.1,4143117,61825663.432500005,0.8,CTG
2022-11-25,15.28,15.84,15.13,15.84,14168944,219937433.24,4.9,CTG
2022-11-28,16.02,16.85,16.02,16.76,11095443,182103958.2375,5.81,CTG
2022-11-29,16.57,16.82,16.02,16.82,9678849,160257542.31749997,0.36,CTG
2022-11-30,16.6,17.19,16.36,16.73,6378824,106653937.28000002,-0.54,CTG
2022-12-01,16.79,17.0,15.96,16.05,10768743,177145822.35,-4.06,CTG
2022-12-02,16.14,17.16,15.99,17.16,8948084,148650045.45000002,6.92,CTG
2022-12-05,17.49,17.55,17.06,17.55,7692017,133937246.01249999,2.27,CTG
2022-12-06,17.25,17.55,16.48,16.57,7664340,130006367.24999999,-5.58,CTG
2022-12-07,16.51,17.06,16.42,16.79,4101748,68478682.86,1.33,CTG
2022-12-08,16.94,17.74,16.82,17.06,5285849,90599451.86,1.61,CTG
2022-12-09,17.06,17.22,16.6,17.22,4991732,84984237.3,0.94,CTG
2022-12-12,17.19,17.31,16.85,16.85,3852656,65687784.800000004,-2.15,CTG
2022-12-13,16.76,17.31,16.63,17.28,3913858,66516016.71,2.55,CTG
2022-12-14,17.43,17.46,17.09,17.12,2424550,41884101.25000001,-0.93,CTG
2022-12-15,17.12,17.34,17.12,17.34,3530913,60837630.99,1.29,CTG
2022-12-16,17.03,17.34,17.03,17.22,3221589,55266359.295,-0.69,CTG
2022-12-19,17.19,17.49,16.91,16.91,5168906,88517515.25,-1.8,CTG
2022-12-20,16.91,17.19,16.33,17.19,6580920,111250452.60000001,1.66,CTG
2022-12-21,17.19,17.19,16.57,16.88,3062917,51939415.027499996,-1.8,CTG
2022-12-22,16.88,17.28,16.88,16.94,3347622,56892835.88999999,0.36,CTG
2022-12-23,16.88,17.16,16.76,16.97,2822972,47828203.11,0.18,CTG
2022-12-26,16.97,17.0,15.96,15.99,2960515,48789287.2,-5.77,CTG
2022-12-27,16.02,16.42,15.96,16.33,2594222,41980997.51499999,2.13,CTG
2022-12-28,16.33,16.69,16.14,16.66,1891477,31124254.034999996,2.02,CTG
2022-12-29,16.63,16.88,16.51,16.57,1719295,28621963.512500003,-0.54,CTG
2022-12-30,16.57,16.79,16.42,16.73,1395154,23197923.135,0.97,CTG
2023-01-03,16.79,17.19,16.73,17.19,3478909,59054480.275000006,2.75,CTG
2023-01-04,17.19,17.74,17.12,17.49,5787222,100610854.46999998,1.75,CTG
2023-01-05,17.49,17.65,17.34,17.49,2114651,36990532.6175,0.0,CTG
2023-01-06,17.49,17.95,17.22,17.55,6738319,118274344.24749999,0.34,CTG
2023-01-09,17.62,17.86,17.62,17.86,4253097,75449940.78,1.77,CTG
2023-01-10,17.92,17.92,17.52,17.52,3056611,54163146.919999994,-1.9,CTG
2023-01-11,17.55,17.89,17.55,17.86,3427008,60700879.199999996,1.94,CTG
2023-01-12,17.86,17.92,17.65,17.74,2472390,43989999.075,-0.67,CTG
2023-01-13,17.86,17.92,17.43,17.86,2975396,52865348.42999999,0.68,CTG
2023-01-16,17.86,18.41,17.74,18.41,5350309,96867344.44499998,3.08,CTG
2023-01-17,18.47,18.81,18.47,18.78,3478411,64811492.9575,2.01,CTG
2023-01-18,18.78,18.94,18.66,18.87,3206460,60321528.75,0.48,CTG
2023-01-19,18.84,19.09,18.51,19.09,5010496,94610690.72,1.17,CTG
2023-01-27,19.09,19.18,18.54,18.63,3428130,64654531.8,-2.41,CTG
2023-01-30,18.41,18.51,18.23,18.26,3741877,68672797.64250001,-1.99,CTG
2023-01-31,18.23,18.72,18.11,18.72,3450966,63653067.87,2.52,CTG
2023-02-01,18.72,18.81,17.49,17.8,4348814,79170158.86999999,-4.91,CTG
2023-02-02,17.8,18.08,17.62,17.92,3144893,56152064.515,0.67,CTG
2023-02-03,17.92,18.05,17.83,17.83,3618131,64791680.88249999,-0.5,CTG
2023-02-06,17.68,18.35,17.52,18.35,2631323,47298030.925000004,2.92,CTG
2023-02-07,18.29,18.54,17.89,17.92,3256150,59131684.0,-2.34,CTG
2023-02-08,17.95,18.54,17.92,18.35,3160246,57484874.739999995,2.4,CTG
2023-02-09,18.35,18.54,18.05,18.05,2700505,49277464.9875,-1.63,CTG
2023-02-10,18.05,18.29,17.86,17.86,2104800,37917972.0,-1.05,CTG
2023-02-13,17.71,17.98,17.68,17.89,2134928,38033742.31999999,0.17,CTG
2023-02-14,17.98,18.05,17.62,17.62,1753019,31234416.032500006,-1.51,CTG
2023-02-15,17.62,18.01,17.55,17.74,1475032,26152317.36,0.68,CTG
2023-02-16,17.83,18.38,17.77,18.23,2903318,52412148.19499999,2.76,CTG
2023-02-17,18.23,18.35,18.05,18.2,2238463,40756815.0725,-0.16,CTG
2023-02-20,18.32,18.69,18.23,18.69,4577832,84609779.94000001,2.69,CTG
2023-02-21,18.66,18.72,18.32,18.32,2956874,54716953.37,-1.98,CTG
2023-02-22,18.17,18.23,17.74,17.74,3946209,70913375.72999999,-3.17,CTG
2023-02-23,17.49,17.8,17.37,17.8,4084542,71949207.33,0.34,CTG
2023-02-24,17.74,17.74,17.34,17.34,2188775,38391113.5,-2.58,CTG
2023-02-27,17.31,17.31,16.85,16.91,1749870,29914027.65,-2.48,CTG
2023-02-28,17.06,17.19,16.82,16.82,1276397,21663648.0825,-0.53,CTG
2023-03-01,16.79,17.34,16.63,17.34,2169846,36941628.15,3.09,CTG
2023-03-02,17.37,17.4,17.03,17.06,1830888,31518736.919999998,-1.61,CTG
2023-03-03,17.19,17.19,16.85,17.06,1748777,29855995.332500003,0.0,CTG
2023-03-06,17.09,17.65,17.09,17.4,3195235,55301529.762499996,1.99,CTG
2023-03-07,17.4,17.8,17.4,17.8,2884144,50760934.400000006,2.3,CTG
2023-03-08,17.49,18.11,17.46,18.05,3417493,60754481.8075,1.4,CTG
2023-03-09,18.05,18.23,17.95,18.05,2364766,42731321.62,0.0,CTG
2023-03-10,17.95,17.95,17.62,17.92,1614757,28839560.02,-0.72,CTG
2023-03-13,17.58,18.05,17.55,17.98,1860183,33092655.569999997,0.33,CTG
2023-03-14,17.95,17.95,17.4,17.8,2144553,38119429.574999996,-1.0,CTG
2023-03-15,17.98,18.17,17.83,18.11,2798722,50439967.245000005,1.74,CTG
2023-03-16,17.8,17.92,17.49,17.77,2151517,38178669.16499999,-1.88,CTG
2023-03-17,17.83,17.98,17.68,17.8,1137714,20276907.765,0.17,CTG
2023-03-20,17.77,17.77,17.19,17.19,1612228,28181745.44,-3.43,CTG
2023-03-21,17.55,17.55,17.19,17.37,1057335,18413489.025000002,1.05,CTG
2023-03-22,17.46,17.62,17.31,17.49,1380542,24118068.74,0.69,CTG
2023-03-23,17.31,17.62,17.25,17.62,1606664,28036286.799999997,0.74,CTG
2023-03-24,17.62,17.71,17.37,17.49,2540307,44576037.082499996,-0.74,CTG
2023-03-27,17.49,17.74,17.37,17.65,1394296,24487323.5,0.91,CTG
2023-03-28,17.65,17.8,17.65,17.74,1899778,33645068.38,0.51,CTG
2023-03-29,17.68,17.83,17.68,17.8,1730815,30717639.2125,0.34,CTG
2023-03-30,17.86,17.92,17.68,17.8,1447763,25791897.845000003,0.0,CTG
2023-03-31,17.74,17.92,17.62,17.92,2333437,41535178.6,0.67,CTG
2023-04-03,18.11,18.44,18.05,18.38,3735478,68153796.10999998,2.57,CTG
2023-04-04,18.38,18.38,18.14,18.2,2221636,40600397.9,-0.98,CTG
2023-04-05,18.2,18.47,18.01,18.41,3441306,62881263.885000005,1.15,CTG
2023-04-06,18.41,18.41,18.14,18.14,1931940,35306203.5,-1.47,CTG
2023-04-07,18.11,18.14,17.98,18.11,1542797,27901483.745,-0.17,CTG
2023-04-10,18.11,18.23,17.98,18.01,1850563,33462805.447500005,-0.55,CTG
2023-04-11,18.08,18.17,17.92,18.17,1160962,20995997.77,0.89,CTG
2023-04-12,18.23,18.23,18.05,18.11,1373980,24944606.900000002,-0.33,CTG
2023-04-13,18.05,18.11,17.86,18.05,1311892,23637014.11,-0.33,CTG
2023-04-14,18.08,18.11,17.86,17.86,1513285,27205081.0875,-1.05,CTG
2023-04-17,17.86,17.98,17.68,17.92,1299472,23208569.919999998,0.34,CTG
2023-04-18,17.92,17.98,17.8,17.86,1177773,21070358.97,-0.33,CTG
2023-04-19,17.83,17.89,17.58,17.62,1613921,28614819.330000002,-1.34,CTG
2023-04-20,17.58,17.65,17.43,17.65,1329341,23366491.427500002,0.17,CTG
2023-04-21,17.49,17.65,17.49,17.55,936695,16434313.774999999,-0.57,CTG
2023-04-24,17.52,17.92,17.31,17.74,2653872,46767859.32,1.08,CTG
2023-04-25,17.8,17.8,17.49,17.49,1281278,22608150.31,-1.41,CTG
2023-04-26,17.49,17.68,17.16,17.43,3782499,65966782.559999995,-0.34,CTG
2023-04-27,17.43,17.62,17.4,17.4,1979047,34559108.2375,-0.17,CTG
2023-04-28,17.49,17.71,17.49,17.71,4376501,77026417.60000001,1.78,CTG
2023-05-04,17.55,17.55,17.31,17.34,2095919,36547587.5625,-2.09,CTG
2023-05-05,17.34,17.37,17.06,17.09,3721599,64067326.785,-1.44,CTG
2023-05-08,17.19,17.22,17.09,17.12,3293287,56496338.48500001,0.18,CTG
2023-05-09,17.22,17.34,17.19,17.19,2870130,49466690.55,0.41,CTG
2023-05-10,17.22,17.34,17.16,17.34,5546456,95759562.84,0.87,CTG
2023-05-11,17.43,17.46,17.34,17.4,2980098,51876055.934999995,0.35,CTG
2023-05-12,17.4,17.43,17.28,17.43,3866917,67226352.04499999,0.17,CTG
2023-05-15,17.49,17.58,17.25,17.25,6833807,118856988.24749999,-1.03,CTG
2023-05-16,17.31,17.34,17.16,17.16,3039051,52400836.8675,-0.52,CTG
2023-05-17,17.19,17.25,16.88,16.88,5243829,89407284.44999999,-1.63,CTG
2023-05-18,17.0,17.12,16.88,17.03,4645794,79013341.455,0.89,CTG
2023-05-19,17.12,17.31,16.97,17.19,2086777,35783008.6075,0.94,CTG
2023-05-22,17.19,17.31,17.16,17.16,3068553,52794454.364999995,-0.17,CTG
2023-05-23,17.25,17.25,17.0,17.12,4050115,69479722.825,-0.23,CTG
2023-05-24,17.19,17.19,16.94,17.03,3822796,65322026.650000006,-0.53,CTG
2023-05-25,16.97,17.06,16.91,16.94,3101011,52624156.669999994,-0.53,CTG
2023-05-26,16.94,17.06,16.88,17.06,1783072,30285477.919999998,0.71,CTG
2023-05-29,17.06,17.28,17.06,17.19,2862153,49078768.5675,0.76,CTG
2023-05-30,17.25,17.28,17.12,17.22,2949345,50780347.5375,0.17,CTG
2023-05-31,17.22,17.22,17.06,17.19,2716043,46641248.4175,-0.17,CTG
2023-06-01,17.19,17.25,17.09,17.16,2396673,41156867.0925,-0.17,CTG
2023-06-02,17.22,17.65,17.19,17.58,8934824,155555285.84,2.45,CTG
2023-06-05,17.74,17.83,17.58,17.65,4447666,78723688.19999999,0.4,CTG
2023-06-06,17.71,17.8,17.55,17.62,5308070,93793596.9,-0.17,CTG
2023-06-07,17.71,17.92,17.65,17.74,6348782,112722624.41,0.68,CTG
2023-06-08,17.74,17.8,17.52,17.52,5167037,91172367.865,-1.24,CTG
2023-06-09,17.52,17.58,17.25,17.4,6112269,106582690.6875,-0.68,CTG
2023-06-12,17.43,17.46,17.09,17.43,5635970,97798169.425,0.17,CTG
2023-06-13,17.4,17.46,17.31,17.37,3214516,55884360.660000004,-0.34,CTG
2023-06-14,17.46,17.92,17.46,17.62,8424703,148401143.34500003,1.44,CTG
2023-06-15,17.62,18.01,17.62,17.8,7185208,127627257.1,1.02,CTG
2023-06-16,17.83,17.92,17.49,17.49,7434285,131456744.51249999,-1.74,CTG
2023-06-19,17.52,17.71,17.52,17.55,3406150,59863086.25,0.34,CTG
2023-06-20,17.58,17.92,17.52,17.92,2783392,49363457.12,2.11,CTG
2023-06-21,17.86,17.98,17.71,17.89,4571451,81646114.86,-0.17,CTG
2023-06-22,17.98,18.2,17.92,18.08,5104324,92107526.58000001,1.06,CTG
2023-06-23,18.11,18.14,17.89,17.95,4985186,89845514.685,-0.72,CTG
2023-06-26,17.83,18.08,17.74,17.95,6463941,115704543.89999999,0.0,CTG
2023-06-27,17.98,18.01,17.8,18.01,3657266,65647924.70000001,0.33,CTG
2023-06-28,18.05,18.54,18.01,18.41,8637020,157647207.55,2.22,CTG
2023-06-29,18.41,18.47,18.11,18.35,5202703,95391559.50500001,-0.33,CTG
2023-06-30,18.23,18.26,18.01,18.11,5603643,101720129.5575,-1.31,CTG
2023-07-03,18.11,18.17,17.92,17.95,3180364,57365815.650000006,-0.88,CTG
2023-07-04,17.89,18.11,17.83,18.08,5107172,91814184.63,0.72,CTG
2023-07-05,18.14,18.23,18.01,18.14,3598086,65233299.18000001,0.33,CTG
2023-07-06,18.14,18.17,17.71,18.01,6345224,114261621.18,-0.72,CTG
2023-07-07,17.95,18.17,17.83,18.17,3914991,70587287.73,0.89,CTG
2023-07-10,18.26,18.29,18.11,18.23,6964420,126909143.45,0.33,CTG
2023-07-11,18.38,18.78,18.38,18.6,14514445,269025238.0749999,2.03,CTG
2023-07-12,18.6,18.66,18.29,18.41,6315315,116770174.35000001,-1.02,CTG
2023-07-13,18.54,18.54,18.32,18.41,5304323,97878020.1575,0.0,CTG
2023-07-14,18.41,18.54,18.05,18.35,7968944,146130510.6,-0.33,CTG
2023-07-17,18.35,18.38,18.14,18.23,6583684,120316825.10000001,-0.65,CTG
2023-07-18,18.23,18.41,18.23,18.32,4572957,83673680.7075,0.49,CTG
2023-07-19,18.41,18.44,18.11,18.35,6742255,123568678.5125,0.16,CTG
2023-07-20,18.35,18.35,18.14,18.2,4595217,83908662.42,-0.82,CTG
2023-07-21,18.2,18.29,18.11,18.23,5538734,100846499.30499999,0.16,CTG
2023-07-24,18.35,18.47,18.26,18.32,5166290,94801421.5,0.49,CTG
2023-07-25,18.38,18.6,18.32,18.35,6094320,112211667.00000001,0.16,CTG
2023-07-26,18.38,18.44,18.23,18.29,5545452,101675862.42,-0.33,CTG
2023-07-27,18.32,18.35,17.98,18.01,7923509,143930540.985,-1.53,CTG
2023-07-28,18.05,18.11,17.98,18.11,5221775,94318310.9375,0.56,CTG
2023-07-31,18.35,18.41,18.17,18.41,5768191,105759781.985,1.66,CTG
2023-08-01,18.54,18.9,18.47,18.66,14248647,265630401.6975,1.36,CTG
2023-08-02,18.72,19.12,18.72,19.06,13343539,252259604.79500002,2.14,CTG
2023-08-03,19.0,19.09,18.84,18.97,8080317,153324015.07500002,-0.47,CTG
2023-08-04,19.03,19.03,18.81,19.03,7559740,143446066.5,0.32,CTG
2023-08-07,19.3,20.01,19.18,20.01,13007937,255280763.625,5.15,CTG
2023-08-08,20.16,20.16,19.83,20.01,8768967,175730098.68,0.0,CTG
2023-08-09,19.95,20.01,19.67,19.95,8016166,159481622.57,-0.3,CTG
2023-08-10,19.95,20.04,19.4,19.43,7998425,157608964.625,-2.61,CTG
2023-08-11,19.49,19.73,19.21,19.7,6911318,134995318.83499998,1.39,CTG
2023-08-14,19.7,19.89,19.46,19.83,6372525,125666193.0,0.66,CTG
2023-08-15,19.83,19.89,19.67,19.89,5242861,103913505.02,0.3,CTG
2023-08-16,19.76,20.07,19.58,19.86,6374442,126325504.335,-0.15,CTG
2023-08-17,19.89,20.19,19.79,20.01,9766151,195030035.47,0.76,CTG
2023-08-18,19.83,19.92,18.84,18.84,13698381,265166410.2075,-5.85,CTG
2023-08-21,18.97,19.83,18.78,19.64,9916310,191434364.55,4.25,CTG
2023-08-22,19.64,19.67,18.97,19.36,5796823,112516334.43,-1.43,CTG
2023-08-23,19.43,19.49,19.06,19.21,4378511,84494316.0225,-0.77,CTG
2023-08-24,19.33,19.58,19.09,19.49,5038548,97609271.13,1.46,CTG
2023-08-25,19.49,19.49,19.06,19.12,8628361,166441083.69,-1.9,CTG
2023-08-28,19.06,19.21,19.03,19.12,5413322,103421516.81,0.0,CTG
2023-08-29,19.27,19.52,19.18,19.18,3728336,71910280.60000001,0.31,CTG
2023-08-30,19.3,19.7,19.3,19.7,7398062,144262209.0,2.71,CTG
2023-08-31,19.73,20.01,19.73,19.92,5275544,104706359.54,1.12,CTG
2023-09-05,19.95,20.25,19.95,20.04,5971062,119704865.445,0.6,CTG
2023-09-06,20.07,20.1,19.79,20.04,4466605,89332100.0,0.0,CTG
2023-09-07,20.07,20.44,20.04,20.04,7778425,156715817.6875,0.0,CTG
2023-09-08,20.07,20.07,19.83,19.83,3676521,73346593.95,-1.05,CTG
2023-09-11,19.95,20.1,19.52,19.58,7494721,148301791.7875,-1.26,CTG
2023-09-12,19.64,19.83,19.49,19.83,3930800,77426932.99999999,1.28,CTG
2023-09-13,19.83,20.1,19.61,19.98,8001734,159074471.92,0.76,CTG
2023-09-14,20.1,20.65,20.1,20.38,14129974,286944447.005,2.0,CTG
2023-09-15,20.32,20.56,20.04,20.1,6486980,131393779.89999999,-1.37,CTG
2023-09-18,20.1,20.1,19.52,19.67,8700976,172692621.16,-2.14,CTG
2023-09-19,19.67,19.79,19.36,19.7,4885401,95900421.63,0.15,CTG
2023-09-20,19.7,19.86,19.49,19.67,6671506,131295238.08,-0.15,CTG
2023-09-21,19.7,19.73,19.46,19.46,5998968,117504785.69999999,-1.07,CTG
2023-09-22,19.33,19.49,19.03,19.43,8223938,158886482.16,-0.15,CTG
2023-09-25,19.3,19.46,18.29,18.29,6722807,126624069.845,-5.87,CTG
2023-09-26,18.35,18.94,18.26,18.6,5257381,97458700.28750001,1.69,CTG
2023-09-27,18.66,19.03,18.41,19.03,3649200,68541099.0,2.31,CTG
2023-09-28,18.84,19.03,17.71,18.94,7875327,146717342.01000002,-0.47,CTG
2023-09-29,18.75,19.06,18.44,18.44,5351686,99929356.835,-2.64,CTG
2023-10-02,18.47,18.63,17.16,18.38,5336910,96918285.59999998,-0.33,CTG
2023-10-03,18.11,18.11,17.65,17.86,7706466,138196201.545,-2.83,CTG
2023-10-04,17.62,17.86,17.55,17.74,3078173,54460575.802499995,-0.67,CTG
2023-10-05,17.83,17.89,17.25,17.25,4885669,85767919.295,-2.76,CTG
2023-10-06,17.49,17.65,17.09,17.62,3155537,55103564.862500004,2.14,CTG
2023-10-09,17.58,17.92,17.58,17.89,1903217,33767827.6225,1.53,CTG
2023-10-10,18.01,18.14,17.92,17.98,2971386,53522090.32500001,0.5,CTG
2023-10-11,17.98,18.11,17.83,18.11,1760315,31698872.3625,0.72,CTG
2023-10-12,18.23,18.26,18.01,18.17,2093687,38037058.5725,0.33,CTG
2023-10-13,17.98,18.17,17.8,17.98,1458314,26224131.505000003,-1.05,CTG
2023-10-16,17.95,17.98,17.68,17.68,2026558,36118329.955,-1.67,CTG
2023-10-17,17.8,17.89,17.55,17.55,1651655,29230164.362499997,-0.74,CTG
2023-10-18,17.55,17.68,17.22,17.4,2126692,37137359.05,-0.85,CTG
2023-10-19,17.4,17.55,17.19,17.55,1811147,31554708.607499998,0.86,CTG
2023-10-20,17.46,18.26,17.12,18.05,3602917,63852696.5325,2.85,CTG
2023-10-23,18.05,18.05,17.68,17.98,1588331,28494658.14,-0.39,CTG
2023-10-24,17.98,18.11,17.83,18.11,2468741,44455853.5575,0.72,CTG
2023-10-25,17.98,18.11,17.77,17.8,1749978,31350855.869999997,-1.71,CTG
2023-10-26,17.4,17.52,16.91,17.4,5976019,103429948.84249999,-2.25,CTG
2023-10-27,17.4,17.46,17.03,17.31,2902012,50204807.6,-0.52,CTG
2023-10-30,16.97,17.31,16.97,16.97,1731430,29529538.65,-1.96,CTG
2023-10-31,17.03,17.19,16.94,17.0,2834278,48296097.12,0.18,CTG
2023-11-01,17.06,17.06,16.76,16.82,3040020,51452338.49999999,-1.06,CTG
2023-11-02,16.94,17.49,16.94,17.34,2373215,40765900.6625,3.09,CTG
2023-11-03,17.43,17.46,17.19,17.19,3561109,61669505.107499994,-0.87,CTG
2023-11-06,17.4,17.62,17.4,17.52,2338446,40887728.31,1.92,CTG
2023-11-07,17.43,17.62,17.37,17.52,2278474,39839117.89,0.0,CTG
2023-11-08,17.55,17.95,17.34,17.95,2936498,51968673.355000004,2.45,CTG
2023-11-09,18.01,18.26,17.92,18.11,4609069,83308922.17500001,0.89,CTG
2023-11-10,17.95,18.05,17.77,18.05,3478992,62465301.35999999,-0.33,CTG
2023-11-13,17.98,18.14,17.92,18.05,3131685,56440792.9125,0.0,CTG
2023-11-14,18.32,18.47,18.17,18.29,3734226,68383013.625,1.33,CTG
2023-11-15,18.47,18.78,18.47,18.54,5374598,99779411.86999999,1.37,CTG
2023-11-16,18.38,18.6,18.35,18.57,2245325,41482379.375,0.16,CTG
2023-11-17,18.54,18.6,18.08,18.23,4282430,78636120.875,-1.83,CTG
2023-11-20,17.92,18.26,17.86,18.14,2170229,39161782.30500001,-0.49,CTG
2023-11-21,18.32,18.32,18.05,18.05,1838665,33436123.025,-0.5,CTG
2023-11-22,18.11,18.23,18.01,18.17,1850800,33555004.00000001,0.66,CTG
2023-11-23,18.26,18.26,17.92,17.92,1914648,34635982.32000001,-1.38,CTG
2023-11-24,17.92,18.17,17.62,18.17,3089367,55515924.99000001,1.4,CTG
2023-11-27,18.2,18.2,17.86,18.05,1432736,25900285.04,-0.66,CTG
2023-11-28,17.98,17.98,17.71,17.98,2069529,37070438.212500006,-0.39,CTG
2023-11-29,17.98,18.14,17.92,18.05,2551091,45977037.5475,0.39,CTG
2023-11-30,18.04,18.31,17.94,18.04,2656528,48036667.55999999,-0.06,CTG
2023-12-01,18.14,18.14,17.83,18.04,1964373,35432377.987500004,0.0,CTG
2023-12-04,18.14,18.24,18.0,18.21,7641025,138665501.1875,0.94,CTG
2023-12-05,18.24,18.31,18.18,18.18,2551988,46516361.269999996,-0.16,CTG
2023-12-06,18.18,18.31,18.18,18.28,3207791,58502088.36249999,0.55,CTG
2023-12-07,18.35,18.59,18.21,18.45,5659179,104128893.6,0.93,CTG
2023-12-08,18.52,18.59,18.31,18.45,3721508,68726948.99000001,0.0,CTG
2023-12-11,18.48,18.55,18.31,18.42,2204774,40656032.56,-0.16,CTG
2023-12-12,18.45,18.52,18.31,18.52,3347258,61756910.099999994,0.54,CTG
2023-12-13,18.62,18.76,18.31,18.35,3631524,67219509.24,-0.92,CTG
2023-12-14,18.48,18.48,18.14,18.35,3875365,71161389.8125,0.0,CTG
2023-12-15,18.18,18.42,18.07,18.31,3970818,72447574.41000001,-0.22,CTG
2023-12-18,18.18,18.31,17.87,17.87,3838367,69311312.1025,-2.4,CTG
2023-12-19,17.9,18.18,17.8,18.18,2309159,41599499.385,1.73,CTG
2023-12-20,18.04,18.24,17.97,18.21,2389371,43283455.66500001,0.17,CTG
2023-12-21,18.11,18.24,18.0,18.21,2581937,46836337.18,0.0,CTG
2023-12-22,18.18,18.24,18.07,18.14,2170049,39402664.7175,-0.38,CTG
2023-12-25,18.21,18.45,18.18,18.45,4085488,74856353.88,1.71,CTG
2023-12-26,18.42,18.48,18.38,18.38,3249323,59836283.044999994,-0.38,CTG
2023-12-27,18.38,18.45,18.35,18.42,3010728,55397395.199999996,0.22,CTG
2023-12-28,18.42,18.59,18.35,18.59,2985243,55189679.9625,0.92,CTG
2023-12-29,18.66,18.76,18.59,18.59,4657613,86864482.45,0.0,CTG
2024-01-02,18.62,18.69,18.55,18.66,3302172,61519464.36,0.38,CTG
2024-01-03,18.66,18.93,18.55,18.93,3125515,58658102.762499996,1.45,CTG
2024-01-04,18.96,20.23,18.9,19.62,14699663,285577702.9325,3.65,CTG
2024-01-05,19.72,19.99,19.68,19.89,8768136,173784455.52,1.38,CTG
2024-01-08,20.23,20.44,19.92,20.27,12118831,244982168.665,1.91,CTG
2024-01-09,20.3,20.68,20.1,20.58,14357614,293110689.81,1.53,CTG
2024-01-10,20.58,21.36,20.47,21.26,13931670,291415707.225,3.3,CTG
2024-01-11,21.33,21.6,20.85,21.26,9751672,207320546.72000003,0.0,CTG
2024-01-12,21.12,21.84,20.99,21.6,17191036,367673282.45000005,1.6,CTG
2024-01-15,21.64,21.74,21.26,21.54,6955646,149859393.07000002,-0.28,CTG
2024-01-16,21.3,21.54,21.12,21.54,7473186,159739350.75,0.0,CTG
2024-01-17,21.3,21.6,21.26,21.36,6759001,144507441.38000003,-0.84,CTG
2024-01-18,21.36,21.67,21.19,21.6,8870604,190318808.82,1.12,CTG
2024-01-19,21.74,22.36,21.57,22.36,14148196,311366423.46999997,3.52,CTG
2024-01-22,22.33,22.39,21.91,22.39,8707571,193786992.605,0.13,CTG
2024-01-23,22.39,22.5,21.88,22.08,9146723,203171584.6375,-1.38,CTG
2024-01-24,21.91,22.22,21.88,21.95,5007177,110107822.22999999,-0.59,CTG
2024-01-25,21.95,22.02,21.67,21.98,5171934,113291214.27000001,0.14,CTG
2024-01-26,22.02,22.12,21.91,22.02,3686228,81161524.99,0.18,CTG
2024-01-29,22.02,22.46,21.95,22.15,5889586,130424881.97000001,0.59,CTG
2024-01-30,22.19,22.26,21.98,22.08,3748970,82955333.67500001,-0.32,CTG
2024-01-31,22.26,22.29,21.47,21.67,11932232,261584356.01999998,-1.86,CTG
2024-02-01,21.57,22.02,21.57,21.98,5133916,111842360.06,1.43,CTG
2024-02-02,21.95,22.05,21.64,21.74,4540449,99186108.405,-1.09,CTG
2024-02-05,21.78,23.25,21.78,23.25,21722026,489071415.39,6.95,CTG
2024-02-06,23.32,23.63,23.22,23.59,8657918,202941597.92000002,1.46,CTG
2024-02-07,23.59,24.9,23.59,24.35,13578449,327342459.26750004,3.22,CTG
2024-02-15,24.42,24.55,24.01,24.01,8862589,214895626.77750003,-1.4,CTG
2024-02-16,24.21,24.21,23.77,24.18,7518770,181145966.225,0.71,CTG
2024-02-19,24.07,24.35,23.66,24.28,10690911,257544045.99,0.41,CTG
2024-02-20,24.21,24.42,23.8,24.14,6844456,165242278.98000002,-0.58,CTG
2024-02-21,24.18,24.83,24.04,24.38,10408441,253523601.65749997,0.99,CTG
2024-02-22,24.49,24.52,24.18,24.49,7064441,172513649.22,0.45,CTG
2024-02-23,24.55,25.48,24.01,24.14,25789026,632991643.1700001,-1.43,CTG
2024-02-26,24.14,24.59,24.07,24.45,6399684,155592317.25000003,1.28,CTG
2024-02-27,24.49,24.9,24.31,24.79,9073903,223422176.6175,1.39,CTG
2024-02-28,24.97,25.0,24.45,24.66,9819770,243235702.9,-0.52,CTG
2024-02-29,24.83,24.9,24.14,24.38,12805479,314534577.9375,-1.14,CTG
2024-03-01,24.49,24.49,24.01,24.42,9186740,223720085.85,0.16,CTG
2024-03-04,24.42,25.31,24.11,24.69,17584719,433155590.7675,1.11,CTG
2024-03-05,24.69,25.0,24.52,25.0,7386434,183202029.285,1.26,CTG
2024-03-06,24.97,25.34,24.45,24.76,11122170,276719589.6,-0.96,CTG
2024-03-07,24.69,24.73,24.31,24.55,8888544,218391526.08,-0.85,CTG
2024-03-08,24.55,24.59,23.66,23.66,20836794,502479287.30999994,-3.63,CTG
2024-03-11,23.66,23.83,23.25,23.42,7848930,184763812.2,-1.01,CTG
2024-03-12,23.32,23.73,23.29,23.66,6764826,158973411.0,1.02,CTG
2024-03-13,23.73,24.11,23.46,24.11,6146474,146608771.085,1.9,CTG
2024-03-14,24.14,24.14,23.46,23.63,7015247,167261026.5975,-1.99,CTG
2024-03-15,23.59,24.28,23.29,23.83,9590069,227740163.5775,0.85,CTG
2024-03-18,23.83,24.01,22.19,22.84,11393812,264535830.11,-4.15,CTG
2024-03-19,22.91,23.18,22.6,22.84,7154001,163701427.8825,0.0,CTG
2024-03-20,22.77,23.66,22.63,23.56,9490071,219742594.00500003,3.15,CTG
2024-03-21,23.73,23.94,23.35,23.94,9091163,215824209.62,1.61,CTG
2024-03-22,24.07,24.97,24.01,24.49,15970111,389431156.73499995,2.3,CTG
2024-03-25,24.35,24.49,23.66,23.8,9583651,230726397.825,-2.82,CTG
2024-03-26,23.83,24.28,23.77,24.14,3805589,91353163.945,1.43,CTG
2024-03-27,24.01,24.35,23.87,24.35,5071326,122447166.27000001,0.87,CTG
2024-03-28,24.62,24.62,24.21,24.52,7037993,172378043.5525,0.7,CTG
2024-03-29,24.52,24.52,24.11,24.38,4494235,109580684.8875,-0.57,CTG
2024-04-01,24.28,24.28,23.83,24.01,7923029,190944998.9,-1.52,CTG
2024-04-02,23.66,24.14,23.39,24.01,6983869,166216082.20000002,0.0,CTG
2024-04-03,23.94,24.01,23.25,23.35,9114136,215435389.70000002,-2.75,CTG
2024-04-04,23.46,23.53,22.98,23.01,7109402,165258049.49,-1.46,CTG
2024-04-05,22.77,23.05,22.7,22.77,9837489,224516092.7025,-1.04,CTG
2024-04-08,22.84,23.49,22.6,22.98,12011667,275998078.4925,0.92,CTG
2024-04-09,23.25,23.49,23.01,23.49,5242173,122195052.63,2.22,CTG
2024-04-10,23.56,23.56,23.08,23.08,4304063,100370749.15999998,-1.75,CTG
2024-04-11,22.84,23.11,22.81,23.11,4181821,96045973.81750001,0.13,CTG
2024-04-12,23.18,24.73,23.08,24.62,23787608,568583300.22,6.53,CTG
2024-04-15,24.55,24.9,22.91,22.94,29303204,698148835.3,-6.82,CTG
2024-04-16,23.25,23.35,22.5,23.35,15421515,356429765.43749994,1.79,CTG
2024-04-17,23.49,23.49,22.39,22.43,19099905,438342819.75000006,-3.94,CTG
2024-04-19,22.02,22.46,21.43,21.67,13046019,285642586.005,-3.39,CTG
2024-04-22,21.98,22.22,21.74,22.15,7771685,171151932.9125,2.22,CTG
2024-04-23,22.12,22.29,21.36,21.6,10693470,233572118.47500002,-2.48,CTG
2024-04-24,21.95,22.6,21.74,22.6,9015234,200341037.56499997,4.63,CTG
2024-04-25,22.53,22.63,22.12,22.63,4865881,109372840.1775,0.13,CTG
2024-04-26,22.33,22.74,22.05,22.5,8975056,201086129.67999998,-0.57,CTG
2024-05-02,22.5,22.5,21.95,22.19,6363200,141803912.0,-1.38,CTG
2024-05-03,22.26,22.53,22.05,22.22,6162933,137217703.245,0.14,CTG
2024-05-06,22.36,22.81,22.19,22.77,7631391,171954317.70749998,2.48,CTG
2024-05-07,22.77,22.81,22.5,22.5,4944154,111960367.33,-1.19,CTG
2024-05-08,22.39,22.63,22.19,22.36,8400427,188106561.5975,-0.62,CTG
2024-05-09,22.5,22.91,22.26,22.57,7201030,162455236.8,0.94,CTG
2024-05-10,22.74,22.74,22.33,22.53,4659795,105241470.075,-0.18,CTG
2024-05-13,22.53,22.53,22.12,22.15,7006487,156472370.9275,-1.69,CTG
2024-05-14,22.22,22.43,22.12,22.15,5646320,125517693.59999998,0.0,CTG
2024-05-15,22.26,22.63,22.12,22.19,7931222,176866250.6,0.18,CTG
2024-05-16,22.5,23.11,22.33,22.77,14198690,321990792.47499996,2.61,CTG
2024-05-17,22.87,22.91,22.57,22.7,5952383,135491118.0375,-0.31,CTG
2024-05-20,22.84,23.25,22.67,22.87,12153697,278410814.02750003,0.75,CTG
2024-05-21,22.94,23.39,22.87,23.08,6082959,140333864.13,0.92,CTG
2024-05-22,23.22,23.25,22.43,22.63,11645905,266487421.1625,-1.95,CTG
2024-05-23,22.6,22.81,22.36,22.81,5576562,126281246.49,0.8,CTG
2024-05-24,22.7,23.25,22.15,22.29,13925619,314684175.35249996,-2.28,CTG
2024-05-27,22.43,22.43,22.02,22.22,8221234,183127987.35,-0.31,CTG
2024-05-28,22.26,22.29,21.74,22.08,24692517,545519431.8225,-0.63,CTG
2024-05-29,22.08,22.08,21.71,21.71,15637199,342376472.1050001,-1.68,CTG
2024-05-30,21.5,22.02,21.5,21.81,9621606,208861012.245,0.46,CTG
2024-05-31,21.81,22.08,21.81,21.88,6192508,135584962.66,0.32,CTG
2024-06-03,22.12,22.5,21.98,22.36,9931998,220887635.52,2.19,CTG
2024-06-04,22.43,22.6,22.26,22.5,8847100,198595277.25,0.63,CTG
2024-06-05,22.57,22.6,22.22,22.22,8386715,187883382.7875,-1.24,CTG
2024-06-06,22.29,22.43,22.19,22.36,7439660,166034612.04999998,0.63,CTG
2024-06-07,22.5,22.57,22.39,22.5,4309934,96930415.66000001,0.63,CTG
2024-06-10,22.6,23.29,22.57,22.98,13322411,304550315.46000004,2.13,CTG
2024-06-11,23.29,23.29,22.74,22.77,10719054,246779420.71499997,-0.91,CTG
2024-06-12,22.81,23.08,22.53,22.98,7594905,173543579.25,0.92,CTG
2024-06-13,23.32,23.42,22.98,23.25,14014007,325720557.6975,1.17,CTG
2024-06-14,23.25,23.29,22.5,22.5,10433839,238778405.515,-3.23,CTG
2024-06-17,22.5,22.6,22.15,22.46,8420700,188855249.25000003,-0.18,CTG
2024-06-18,22.46,22.53,22.19,22.19,7749511,173143449.5175,-1.2,CTG
2024-06-19,22.22,22.33,21.91,22.29,6707065,148813004.6875,0.45,CTG
2024-06-20,22.15,22.33,21.95,22.08,7046138,155913418.595,-0.94,CTG
2024-06-21,22.22,22.26,22.05,22.08,4905568,108670595.12,0.0,CTG
2024-06-24,22.08,22.19,21.64,21.71,8441901,184919841.405,-1.68,CTG
2024-06-25,21.88,21.88,21.57,21.67,5415929,117796455.75,-0.18,CTG
2024-06-26,21.67,21.71,21.3,21.47,6559416,141273422.10000002,-0.92,CTG
2024-06-27,21.47,21.54,21.36,21.47,4085634,87677705.64,0.0,CTG
2024-06-28,21.47,21.57,21.26,21.26,4523875,96765686.25,-0.98,CTG
2024-07-01,21.16,21.95,21.16,21.95,3926501,84635729.05499999,3.25,CTG
2024-07-02,21.95,22.19,21.88,22.15,5125630,112981699.27499999,0.91,CTG
2024-07-03,22.19,22.29,21.98,22.19,3318740,73551575.25,0.18,CTG
2024-07-04,22.22,22.29,21.98,22.15,2528523,56032069.67999999,-0.18,CTG
2024-07-05,22.19,22.53,22.02,22.43,5592654,124674239.29499999,1.26,CTG
2024-07-08,22.46,22.46,22.15,22.36,3855058,86189459.235,-0.31,CTG
2024-07-09,22.36,22.5,22.22,22.43,4735023,105957977.18249999,0.31,CTG
2024-07-10,22.43,22.53,22.22,22.22,5207417,116385769.95,-0.94,CTG
2024-07-11,22.29,22.36,22.08,22.08,3869535,85913350.83749999,-0.63,CTG
2024-07-12,22.08,22.15,21.88,21.95,3875711,85323777.665,-0.59,CTG
2024-07-15,21.98,22.08,21.95,22.02,2452363,53970378.722500004,0.32,CTG
2024-07-16,22.05,22.53,22.02,22.29,6591821,146486742.17249998,1.23,CTG
2024-07-17,22.43,23.18,22.33,22.63,22607811,511897360.56749994,1.53,CTG
2024-07-18,22.84,22.94,22.46,22.94,8114071,184960248.44500002,1.37,CTG
2024-07-19,22.81,23.18,22.46,22.91,10151078,231850621.51999995,-0.13,CTG
2024-07-22,22.77,23.39,22.74,23.08,15874055,365023894.72499996,0.74,CTG
2024-07-23,23.11,23.11,21.98,22.22,9828994,222184409.37,-3.73,CTG
2024-07-24,22.19,22.29,21.74,22.08,10319378,227800269.35,-0.63,CTG
2024-07-25,21.95,21.95,21.54,21.64,6107949,132970049.73,-1.99,CTG
2024-07-26,21.64,22.05,21.64,21.98,3282710,71653352.525,1.57,CTG
2024-07-29,22.05,22.19,22.02,22.02,3121775,68897574.25,0.18,CTG
2024-07-30,21.95,22.02,21.81,21.95,4285869,93999821.8425,-0.32,CTG
2024-07-31,21.95,22.15,21.81,21.95,6544615,143752468.475,0.0,CTG
2024-08-01,21.95,22.26,21.47,21.57,8814606,192268593.375,-1.73,CTG
2024-08-02,21.3,21.64,20.75,21.64,10413159,222138714.3675,0.32,CTG
2024-08-05,21.19,21.23,20.58,20.68,10634485,222473426.20000002,-4.44,CTG
2024-08-06,20.92,20.99,20.54,20.95,4873125,101604656.24999999,1.31,CTG
2024-08-07,21.02,21.02,20.61,20.71,3894499,81161359.16,-1.15,CTG
2024-08-08,20.71,20.88,20.61,20.71,5156057,106872171.4675,0.0,CTG
2024-08-09,20.82,21.6,20.82,21.6,7181872,152327505.12,4.3,CTG
2024-08-12,21.64,21.78,21.4,21.74,3054328,66095657.919999994,0.65,CTG
2024-08-13,21.84,21.84,21.5,21.84,3765728,81923412.64000002,0.46,CTG
2024-08-14,21.84,21.95,21.67,21.81,4669884,101885194.17000002,-0.14,CTG
2024-08-15,21.81,21.91,21.57,21.84,4423049,96345064.8425,0.14,CTG
2024-08-16,21.84,22.29,21.81,22.29,7860794,173389463.65499997,2.06,CTG
2024-08-19,22.29,22.43,22.19,22.39,5866428,130968005.1,0.45,CTG
2024-08-20,22.39,22.87,22.36,22.77,10771948,243419094.93,1.7,CTG
2024-08-21,22.81,23.46,22.63,23.46,27489661,634736272.4899999,3.03,CTG
2024-08-22,23.56,24.01,23.53,23.73,11493304,272477504.58,1.15,CTG
2024-08-23,23.59,23.97,23.42,23.97,9868643,234256913.2125,1.01,CTG
2024-08-26,24.01,24.01,23.59,23.73,9590123,228580581.705,-1.0,CTG
2024-08-27,23.73,24.01,23.49,23.9,11703564,278340010.83,0.72,CTG
2024-08-28,23.94,23.97,23.66,23.94,5942045,141881179.48749998,0.17,CTG
2024-08-29,23.97,24.25,23.66,24.01,12535801,300514489.4725,0.29,CTG
2024-08-30,24.01,24.07,23.77,24.04,8127134,194827719.81499997,0.12,CTG
2024-09-04,23.73,24.21,23.63,24.21,10451534,250261981.63,0.71,CTG
2024-09-05,24.14,24.35,23.73,24.01,8508656,204696991.72,-0.83,CTG
2024-09-06,23.87,24.35,23.73,24.35,9161337,220559188.27500004,1.42,CTG
2024-09-09,24.14,24.31,24.01,24.31,5378745,130125288.41250001,-0.16,CTG
2024-09-10,24.28,24.38,23.87,23.97,7477065,180384193.125,-1.4,CTG
2024-09-11,23.97,24.07,23.63,23.97,5496885,131430520.35,0.0,CTG
2024-09-12,24.18,24.18,23.8,24.01,5001826,120256401.605,0.17,CTG
2024-09-13,23.87,24.01,23.77,23.94,3441457,82242218.6575,-0.29,CTG
2024-09-16,23.97,23.97,23.66,23.77,5812745,138590372.6625,-0.71,CTG
2024-09-17,23.7,23.97,23.56,23.97,5232577,124535332.60000001,0.84,CTG
2024-09-18,23.97,24.9,23.87,24.49,17495903,425281662.17249995,2.17,CTG
2024-09-19,24.52,24.83,24.42,24.69,5840828,143771981.22,0.82,CTG
2024-09-20,24.73,25.14,24.66,24.69,13171663,326723100.715,0.0,CTG
2024-09-23,24.66,24.9,24.45,24.62,4443251,109559461.53250001,-0.28,CTG
2024-09-24,24.62,24.83,24.45,24.73,5550700,136866385.25,0.45,CTG
2024-09-25,25.03,25.1,24.69,24.69,9804257,243905403.5175,-0.16,CTG
2024-09-26,24.69,25.0,24.31,24.97,22837522,565057388.085,1.13,CTG
2024-09-27,25.0,25.75,25.0,25.38,15627097,395092079.9025,1.64,CTG
2024-09-30,25.31,25.51,25.14,25.34,4847225,122755973.12500001,-0.16,CTG
2024-10-01,25.34,25.45,24.93,25.03,12321572,310349594.75,-1.22,CTG
2024-10-02,24.79,25.0,24.66,24.69,11276460,279487061.1,-1.36,CTG
2024-10-03,24.69,25.21,24.62,24.83,9115917,226416588.4875,0.57,CTG
2024-10-04,24.79,24.79,24.42,24.42,8548773,210342559.665,-1.65,CTG
2024-10-07,24.62,24.66,24.35,24.55,5301193,130117782.18499999,0.53,CTG
2024-10-08,24.55,24.79,24.38,24.52,6641665,163119292.4,-0.12,CTG
2024-10-09,24.55,25.1,24.49,24.76,9146465,226146347.125,0.98,CTG
2024-10-10,25.0,25.14,24.73,24.79,6229155,155199396.825,0.12,CTG
2024-10-11,24.86,24.9,24.55,24.86,4220110,104627077.175,0.28,CTG
2024-10-14,24.97,25.0,24.73,24.73,4044081,100525743.45750001,-0.52,CTG
2024-10-15,24.86,25.24,24.76,24.79,10591397,263858177.76250002,0.24,CTG
2024-10-16,24.76,25.0,24.62,24.9,3779627,93810342.14,0.44,CTG
2024-10-17,25.03,25.07,24.73,25.07,6203039,154920899.025,0.68,CTG
2024-10-18,25.24,25.31,24.86,24.86,7057153,176905182.8275,-0.84,CTG
2024-10-21,24.76,24.93,24.35,24.35,8246187,202835584.73249996,-2.05,CTG
2024-10-22,24.35,24.45,23.87,24.01,9523494,230182849.98000002,-1.4,CTG
2024-10-23,24.01,24.11,23.83,24.04,4491261,107779035.84750001,0.12,CTG
2024-10-24,24.01,24.11,23.35,23.9,6409589,152820625.73250002,-0.58,CTG
2024-10-25,23.83,23.87,23.66,23.73,4450335,105795588.78750001,-0.71,CTG
2024-10-28,23.77,23.87,23.7,23.8,2289929,54465961.265,0.29,CTG
2024-10-29,23.8,23.97,23.8,23.97,2890839,69047689.515,0.71,CTG
2024-10-30,23.94,24.01,23.66,23.83,2628088,62706179.68,-0.58,CTG
2024-10-31,23.94,24.52,23.87,24.49,8404272,203425403.76,2.77,CTG
2024-11-01,24.38,24.66,24.35,24.42,7985814,195273116.835,-0.29,CTG
2024-11-04,24.38,24.66,24.25,24.49,5250072,128338010.03999998,0.29,CTG
2024-11-05,24.35,24.49,24.04,24.04,4095443,99232583.88999999,-1.84,CTG
2024-11-06,24.14,24.62,24.07,24.62,3545759,86383553.63750002,2.41,CTG
2024-11-07,24.62,24.79,24.42,24.42,3825486,93963499.875,-0.81,CTG
2024-11-08,24.49,24.69,23.87,24.01,4919107,119362131.355,-1.68,CTG
2024-11-11,24.01,24.01,23.22,23.97,16330840,388714819.1,-0.17,CTG
2024-11-12,23.87,23.9,23.46,23.66,3344387,79337220.60749999,-1.29,CTG
2024-11-13,23.63,23.66,23.29,23.56,4246961,99952227.135,-0.42,CTG
2024-11-14,23.53,23.53,23.05,23.05,5272308,122792053.32,-2.16,CTG
2024-11-15,23.05,23.05,22.5,22.7,8353364,190665533.29999998,-1.52,CTG
2024-11-18,22.7,23.08,22.43,22.84,4075472,92767931.4,0.62,CTG
2024-11-19,22.98,23.05,22.63,22.87,5282175,120869369.4375,0.13,CTG
2024-11-20,22.67,23.32,22.67,23.32,6495924,149373772.38,1.97,CTG
2024-11-21,23.32,24.01,23.05,24.01,7812766,184361745.685,2.96,CTG
2024-11-22,23.94,24.14,23.8,24.01,6183951,148244765.3475,0.0,CTG
2024-11-25,23.97,24.07,23.8,24.07,3826282,91744676.655,0.25,CTG
2024-11-26,24.01,24.25,23.94,24.21,4540774,109444005.335,0.58,CTG
2024-11-27,24.07,24.21,23.97,24.11,2762846,66556960.14,-0.41,CTG
2024-11-28,24.21,24.28,23.97,24.28,3292014,79617358.59,0.71,CTG
2024-11-29,24.35,24.59,24.18,24.52,5146159,125617741.19,0.99,CTG
2024-12-02,24.62,24.69,24.49,24.59,4470910,109973208.725,0.29,CTG
2024-12-03,24.66,24.66,24.31,24.62,5264269,129303607.3125,0.12,CTG
2024-12-04,24.42,24.49,24.21,24.21,4139884,100733727.43,-1.67,CTG
2024-12-05,24.21,25.03,24.04,24.97,10399831,255445848.9375,3.14,CTG
2024-12-06,25.03,25.14,24.86,24.86,5629948,140593876.43,-0.44,CTG
2024-12-09,24.79,25.03,24.73,25.0,4395405,109390641.9375,0.56,CTG
2024-12-10,25.0,25.03,24.76,24.93,3295765,82163421.45,-0.28,CTG
2024-12-11,24.9,25.1,24.83,24.93,4392818,109556880.91999999,0.0,CTG
2024-12-12,24.97,25.24,24.83,24.9,5013089,125252028.66499999,-0.12,CTG
2024-12-13,24.79,25.03,24.76,24.93,4182246,104043824.865,0.12,CTG
2024-12-16,24.93,25.17,24.83,24.86,2868017,71549854.1075,-0.28,CTG
2024-12-17,24.86,24.93,24.73,24.86,3431436,85254027.42,0.0,CTG
2024-12-18,24.83,24.97,24.55,24.86,2935402,72805308.10499999,0.0,CTG
2024-12-19,24.59,24.83,24.42,24.83,6322245,155953978.5375,-0.12,CTG
2024-12-20,24.69,24.79,24.49,24.79,3419746,84433528.74,-0.16,CTG
2024-12-23,24.83,24.9,24.76,24.86,3099301,76978888.58749999,0.28,CTG
2024-12-24,24.76,24.83,24.62,24.83,2832602,70135225.52000001,-0.12,CTG
2024-12-25,24.83,26.54,24.83,26.2,25202624,645187174.4,5.52,CTG
2024-12-26,26.34,26.34,26.06,26.2,4851169,127270418.715,0.0,CTG
2024-12-27,26.3,26.61,26.06,26.61,9543989,251913589.655,1.56,CTG
2024-12-30,26.41,26.68,26.3,26.68,7214379,191307295.1325,0.26,CTG
2024-12-31,26.47,26.54,25.93,25.93,5451997,142937731.3475,-2.81,CTG
2025-01-02,26.06,26.27,25.79,26.13,5745129,149732424.5625,0.77,CTG
2025-01-03,25.93,26.06,25.51,25.51,10289258,264974116.645,-2.37,CTG
2025-01-06,25.55,25.82,25.41,25.51,6048366,154671839.535,0.0,CTG
2025-01-07,25.72,26.06,25.48,25.69,6270539,161387997.51250002,0.71,CTG
2025-01-08,25.65,25.99,25.55,25.93,3666756,94528969.68,0.93,CTG
2025-01-09,25.93,25.99,25.55,25.65,4058506,104628284.68,-1.08,CTG
2025-01-10,25.65,26.2,25.51,25.72,7503561,193366766.97,0.27,CTG
2025-01-13,25.51,25.86,24.83,25.86,9381125,239359404.375,0.54,CTG
2025-01-14,25.69,25.99,25.31,25.34,3718939,95139756.9675,-2.01,CTG
2025-01-15,25.38,25.45,25.1,25.21,4982645,125986178.82500002,-0.51,CTG
2025-01-16,25.27,25.51,24.97,25.24,6643398,167729191.005,0.12,CTG
2025-01-17,25.24,25.51,25.1,25.51,3949777,100087349.17999999,1.07,CTG
2025-01-20,25.55,25.86,25.48,25.58,4402631,112784399.6425,0.27,CTG
2025-01-21,25.69,25.93,25.41,25.58,5504587,141206418.0175,0.0,CTG
2025-01-22,25.79,25.79,25.55,25.58,4499078,115525075.345,0.0,CTG
2025-01-23,25.65,26.2,25.58,26.13,7588054,196454718.05999997,2.15,CTG
2025-01-24,26.13,26.17,25.89,26.06,5049831,131611220.4375,-0.27,CTG
2025-02-03,26.23,26.47,25.93,26.1,8329031,218074854.15749997,0.15,CTG
2025-02-04,26.23,27.26,26.1,27.02,14546224,387693235.16,3.52,CTG
2025-02-05,27.19,27.23,26.82,26.99,6689898,181011915.13500002,-0.11,CTG
2025-02-06,27.02,27.33,26.89,27.09,6531388,176886315.51,0.37,CTG
2025-02-07,27.09,28.26,26.92,27.98,14982902,412966236.37500006,3.29,CTG
2025-02-10,27.98,28.19,27.47,27.64,9541022,265431232.04,-1.22,CTG
2025-02-11,27.67,28.05,27.54,27.91,7625760,211938934.79999998,0.98,CTG
2025-02-12,27.91,27.98,27.71,27.78,4837638,134704030.10999998,-0.47,CTG
2025-02-13,27.64,28.33,27.64,28.02,6950223,193963348.3725,0.86,CTG
2025-02-14,28.12,28.36,27.78,27.81,5519296,154636875.68,-0.75,CTG
2025-02-17,27.78,27.88,27.54,27.54,5956037,164892884.34499997,-0.97,CTG
2025-02-18,27.54,28.12,27.47,27.64,6543060,181193689.04999998,0.36,CTG
2025-02-19,27.81,28.09,27.74,27.78,6139321,171010786.455,0.51,CTG
2025-02-20,28.15,28.15,27.74,28.02,5268398,147594169.97,0.86,CTG
2025-02-21,28.02,28.46,27.78,28.46,7716185,217442093.3,1.57,CTG
2025-02-24,28.46,28.77,28.36,28.74,6769600,193492092.0,0.98,CTG
2025-02-25,28.77,28.88,28.39,28.7,5733870,164476060.95,-0.14,CTG
2025-02-26,28.67,28.67,28.19,28.36,9436550,268682169.875,-1.18,CTG
2025-02-27,28.29,28.5,28.02,28.46,6083313,172264215.87750003,0.35,CTG
2025-02-28,28.33,28.53,28.12,28.46,5533431,156928103.16,0.0,CTG
2025-03-03,28.26,28.29,28.02,28.29,7678076,216636914.33999997,-0.6,CTG
2025-03-04,28.12,28.67,27.98,28.53,7448848,210988619.60000002,0.85,CTG
2025-03-05,28.53,28.98,28.22,28.26,7817274,222772765.81500003,-0.95,CTG
2025-03-06,28.39,28.64,28.26,28.57,5642756,160621049.54000002,1.1,CTG
2025-03-07,28.6,29.08,28.57,29.08,10864605,313253723.6625,1.79,CTG
2025-03-10,29.29,29.29,28.88,29.12,9167879,267197833.45499998,0.14,CTG
2025-03-11,28.81,29.22,28.67,29.22,6947250,201331305.0,0.34,CTG
2025-03-12,29.36,29.7,29.01,29.25,9356474,274425382.42,0.1,CTG
2025-03-13,29.29,29.29,28.91,29.01,7919960,230668835.0,-0.82,CTG
2025-03-14,28.84,29.01,28.67,29.01,7791977,225051775.70250002,0.0,CTG
2025-03-17,29.01,29.22,28.94,29.22,3463093,100767348.5675,0.72,CTG
2025-03-18,29.42,29.42,28.77,28.81,5411069,157489163.245,-1.4,CTG
2025-03-19,28.74,28.81,28.39,28.5,8672576,248122399.35999998,-1.08,CTG
2025-03-20,28.5,28.67,28.12,28.53,8814711,250822601.50500003,0.11,CTG
2025-03-21,28.53,28.57,28.15,28.57,7364566,209558725.53,0.14,CTG
2025-03-24,28.39,28.67,28.19,28.67,6855120,195233817.6,0.35,CTG
2025-03-25,28.77,29.01,28.6,29.01,5040042,145392611.595,1.19,CTG
2025-03-26,28.98,29.12,28.53,28.64,5473162,157722845.935,-1.28,CTG
2025-03-27,28.39,28.64,28.29,28.53,3511098,99934626.82499999,-0.38,CTG
2025-03-28,28.46,28.5,28.22,28.36,4095510,116251051.35000001,-0.6,CTG
2025-03-31,28.26,28.43,28.05,28.43,4622131,130771641.31749998,0.25,CTG
2025-04-01,28.57,28.7,28.15,28.7,4740061,135233940.32999998,0.95,CTG
2025-04-02,28.77,29.01,28.6,28.77,5579075,160607621.5625,0.24,CTG
2025-04-03,27.91,27.91,26.78,26.78,19848285,542751353.3249999,-6.92,CTG
2025-04-04,24.93,26.54,24.93,26.54,17701874,455557727.39,-0.9,CTG
2025-04-08,24.76,26.2,24.69,24.69,18699366,469073596.11,-6.97,CTG
2025-04-09,23.18,25.38,23.18,23.18,17513425,415593575.25000006,-6.12,CTG
2025-04-10,24.79,24.79,24.79,24.79,2908401,72099260.78999999,6.95,CTG
2025-04-11,25.38,26.41,25.07,26.34,20255898,522602168.40000004,6.25,CTG
2025-04-14,26.47,26.47,25.96,26.27,9757147,256539787.4975,-0.27,CTG
2025-04-15,25.93,26.06,25.51,25.89,10259616,265185424.56,-1.45,CTG
2025-04-16,25.89,26.13,25.51,25.51,6586539,169669244.64000002,-1.47,CTG
2025-04-17,25.38,25.62,25.14,25.55,8702976,221251407.35999998,0.16,CTG
2025-04-18,25.96,26.1,25.69,25.69,8513682,220163816.51999998,0.55,CTG
2025-04-21,25.75,25.96,25.17,25.55,10038469,257060094.9175,-0.54,CTG
2025-04-22,25.31,25.48,23.77,25.45,15071994,376837529.985,-0.39,CTG
2025-04-23,25.65,25.82,25.38,25.58,6708667,171792190.2025,0.51,CTG
2025-04-24,25.69,25.69,25.27,25.65,6796161,173811817.57500002,0.27,CTG
2025-04-25,25.51,25.72,25.41,25.48,6467891,165125257.23000002,-0.66,CTG
2025-04-28,25.55,25.55,25.17,25.27,5107806,129661655.31,-0.82,CTG
2025-04-29,25.21,25.51,25.17,25.51,4936198,125132619.30000001,0.95,CTG
2025-05-05,25.58,25.72,25.41,25.62,3623951,92709726.4575,0.43,CTG
2025-05-06,25.62,25.96,25.51,25.79,7241392,186248602.23999998,0.66,CTG
2025-05-07,25.72,25.75,25.48,25.69,6129827,157291360.82,-0.39,CTG
2025-05-08,25.65,25.79,25.51,25.75,7944287,203969568.725,0.23,CTG
2025-05-09,25.82,25.93,25.65,25.69,6248099,161029131.4775,-0.23,CTG
2025-05-12,25.72,26.03,25.69,25.96,8972452,231937884.20000002,1.05,CTG
2025-05-13,26.13,27.02,26.13,27.02,15755776,418709747.2,4.08,CTG
2025-05-14,27.06,27.16,26.82,27.16,9327341,252304574.04999998,0.52,CTG
2025-05-15,27.16,27.54,26.92,27.26,9785499,266361282.78000003,0.37,CTG
2025-05-16,27.3,27.3,26.75,26.75,6567191,177478336.77499998,-1.87,CTG
2025-05-19,26.58,26.89,26.44,26.82,7243008,193261560.95999998,0.26,CTG
2025-05-20,26.54,27.09,26.54,27.09,6576590,176351260.85,1.01,CTG
2025-05-21,26.95,27.71,26.95,27.06,8643417,234820031.3475,-0.11,CTG
2025-05-22,26.99,27.09,26.51,26.65,7067948,189491685.88000003,-1.52,CTG
2025-05-23,26.65,26.75,26.47,26.61,4344167,115641725.54,-0.15,CTG
2025-05-26,26.58,26.92,26.06,26.92,7011159,186637052.58,1.16,CTG
2025-05-27,26.92,27.16,26.75,27.16,7757207,209425195.9825,0.89,CTG
2025-05-28,27.23,27.26,26.82,27.13,5585546,151424152.06,-0.11,CTG
2025-05-29,27.06,27.09,26.68,26.68,7450733,200257076.20749998,-1.66,CTG
2025-05-30,26.85,26.85,26.2,26.27,7684984,203978687.82,-1.54,CTG
2025-06-02,26.23,26.51,26.03,26.34,4414681,116006779.97750002,0.27,CTG
2025-06-03,26.51,26.58,26.34,26.44,4297883,113754218.30250001,0.38,CTG
2025-06-04,26.54,26.68,26.37,26.41,4157709,110179288.5,-0.11,CTG
2025-06-05,26.41,26.58,26.06,26.44,4336533,114365216.54249999,0.11,CTG
2025-06-06,26.37,26.37,26.1,26.2,3471737,91167813.62,-0.91,CTG
2025-06-09,26.2,26.23,25.99,26.06,3176113,82960071.56,-0.53,CTG
2025-06-10,26.06,26.2,25.96,25.96,4650130,121112635.85000001,-0.38,CTG
2025-06-11,26.06,26.06,25.75,26.06,5978907,155346951.1275,0.39,CTG
2025-06-12,26.1,26.44,25.99,26.41,8247145,216363849.075,1.34,CTG
2025-06-13,26.34,27.95,26.17,27.37,23881536,643786506.72,3.63,CTG
2025-06-16,27.4,27.64,27.37,27.64,6093101,167636441.2625,0.99,CTG
2025-06-17,27.74,27.74,27.3,27.67,7877090,217506147.625,0.11,CTG
2025-06-18,27.57,27.71,27.4,27.54,5529681,152370359.955,-0.47,CTG
2025-06-19,27.57,28.15,27.47,27.91,10141414,281677773.84999996,1.34,CTG
2025-06-20,27.98,28.67,27.88,28.33,12456519,351460683.585,1.5,CTG
2025-06-23,28.09,28.36,27.81,28.36,4852227,136614451.185,0.11,CTG
2025-06-24,28.5,28.67,28.36,28.5,9818003,279886720.5225,0.49,CTG
2025-06-25,28.6,28.81,28.46,28.6,8590608,245841724.44,0.35,CTG
2025-06-26,28.67,28.74,28.33,28.74,6041987,172921667.94,0.49,CTG
2025-06-27,28.81,28.91,28.5,28.77,5916051,170071676.1225,0.1,CTG
2025-06-30,28.81,28.81,28.5,28.74,5916960,169905506.4,-0.1,CTG
2025-07-01,28.6,28.81,28.5,28.74,4091223,117264679.2375,0.0,CTG
2025-07-02,28.7,28.88,28.67,28.74,4280615,123056979.71249999,0.0,CTG
2025-07-03,28.7,29.32,28.67,29.15,10208733,295644907.68,1.43,CTG
2025-07-04,29.29,29.36,28.94,29.29,4482062,130965851.64,0.48,CTG
2025-07-07,29.49,30.45,29.46,30.45,11506837,344773603.6125,3.96,CTG
2025-07-08,30.52,30.59,30.21,30.45,3988452,121418450.00999999,0.0,CTG
2025-07-09,30.45,31.0,30.38,30.86,7576123,232378632.7175,1.35,CTG
2025-07-10,30.8,30.86,30.38,30.86,6552157,201315023.825,0.0,CTG
2025-07-11,30.83,30.83,30.56,30.59,5741586,176281044.165,-0.87,CTG
2025-07-14,30.52,30.56,29.97,30.38,12069971,366414144.6325,-0.69,CTG
2025-07-15,30.38,30.76,30.25,30.28,7172092,218157108.41,-0.33,CTG
2025-07-16,30.28,30.83,30.11,30.83,5694374,173749586.67499998,1.82,CTG
2025-07-17,30.8,30.97,30.59,30.86,7528025,231900810.125,0.1,CTG
2025-07-18,30.86,31.24,30.56,30.9,8298730,256347769.70000002,0.13,CTG
2025-07-21,31.28,31.38,30.66,31.0,6565082,204042748.56,0.32,CTG
2025-07-22,31.0,31.28,30.66,31.28,4822156,149752054.58,0.9,CTG
2025-07-23,31.34,31.45,30.73,31.31,6341032,197887756.14,0.1,CTG
2025-07-24,31.31,31.52,31.0,31.34,5076177,158846268.7725,0.1,CTG
2025-07-25,31.41,31.69,31.17,31.28,5540017,173887283.5875,-0.19,CTG
2025-07-28,31.21,31.55,31.14,31.28,10577355,331018324.725,0.0,CTG
2025-07-29,31.41,31.58,30.04,30.04,14741490,453558793.575,-3.96,CTG
2025-07-30,30.18,32.13,30.08,31.69,22480885,697357052.7,5.49,CTG
2025-07-31,32.58,32.58,30.9,31.48,19399512,618553440.12,-0.66,CTG
2025-08-01,31.55,31.55,30.28,30.38,16230682,502177301.08,-3.49,CTG
2025-08-04,30.18,31.38,29.9,31.31,9704037,297841155.6225,3.06,CTG
2025-08-05,31.52,33.44,31.28,31.89,24094243,771798838.8974999,1.85,CTG
2025-08-06,32.37,32.75,31.93,32.58,9572790,310230191.925,2.16,CTG
2025-08-07,32.92,32.92,32.2,32.82,9163802,299793782.43,0.74,CTG
2025-08-08,32.89,32.92,32.1,32.72,12374028,404104819.40999997,-0.3,CTG
2025-08-11,32.78,32.82,32.34,32.58,8869242,289403366.46,-0.43,CTG
2025-08-12,32.58,33.23,32.24,32.92,14364097,470316446.0225001,1.04,CTG
2025-08-13,32.99,34.02,32.34,34.02,17707755,590420821.0875,3.34,CTG
2025-08-14,34.43,35.05,34.02,34.43,18702208,644898887.36,1.21,CTG
2025-08-15,34.84,34.91,33.47,33.61,15817828,541088351.31,-2.38,CTG
2025-08-18,33.64,33.88,33.06,33.26,12402914,415001502.44,-1.04,CTG
2025-08-19,33.54,34.16,33.5,34.02,11755532,397395759.26,2.29,CTG
2025-08-20,34.05,35.67,33.68,34.7,15749889,543764917.7250001,2.0,CTG
2025-08-21,35.19,36.15,34.98,35.53,17849002,632970233.425,2.39,CTG
2025-08-22,35.32,36.63,34.22,34.91,24299729,857051441.8299999,-1.75,CTG
2025-08-25,35.32,35.39,33.47,33.68,15723017,541893780.9050001,-3.52,CTG
2025-08-26,33.3,35.12,33.26,35.12,9955628,340482477.59999996,4.28,CTG
2025-08-27,35.67,36.49,34.84,35.05,18576965,659714469.5625,-0.2,CTG
2025-08-28,35.12,35.53,34.57,35.39,8234592,289466495.28000003,0.97,CTG
2025-08-29,35.6,35.6,34.91,35.19,12276211,433657153.57500005,-0.57,CTG
2025-09-03,35.05,35.12,34.57,34.7,10174276,354675261.36,-1.39,CTG
2025-09-04,34.7,35.53,34.57,34.98,9024456,315359614.92,0.81,CTG
2025-09-05,35.12,35.39,34.5,34.5,11205025,390803259.4375,-1.37,CTG
2025-09-08,34.29,34.36,33.64,33.95,14774101,503205880.06000006,-1.59,CTG
2025-09-09,33.95,34.16,33.5,34.02,7579452,257000268.69,0.21,CTG
2025-09-10,34.02,35.25,34.02,34.64,11996405,413666035.4125,1.82,CTG
2025-09-11,34.43,34.7,33.5,34.7,6905032,237067011.14,0.17,CTG
2025-09-12,34.77,35.25,34.57,34.57,8095166,281630825.14,-0.37,CTG
2025-09-15,34.7,35.39,34.26,35.39,12884665,450125771.77500004,2.37,CTG
2025-09-16,35.67,36.42,35.53,36.01,18536114,665585513.4549999,1.75,CTG
2025-09-17,36.01,36.01,35.25,35.25,7661283,272971513.28999996,-2.11,CTG
2025-09-18,35.32,35.39,34.7,35.12,8203797,288219898.1025,-0.37,CTG
2025-09-19,35.05,35.25,34.5,35.12,8139757,284728699.85999995,0.0,CTG
2025-09-22,34.77,34.91,33.64,33.81,11683518,400540205.835,-3.73,CTG
2025-09-23,33.95,34.29,33.88,34.29,4302579,146728700.3475,1.42,CTG
2025-09-24,34.09,34.64,33.81,34.64,5154649,176778687.455,1.02,CTG
2025-09-25,34.64,34.84,34.36,34.5,4702589,162639040.565,-0.4,CTG
2025-09-26,34.5,35.39,34.26,34.77,10293113,357479814.49000007,0.78,CTG
2025-09-29,34.77,35.12,34.57,34.98,4395731,153235182.66,0.6,CTG
2025-09-30,34.84,34.98,34.29,34.84,6500022,225794514.225,-0.4,CTG
2025-10-01,34.98,35.6,34.57,35.32,7108044,249616735.17,1.38,CTG
2025-10-02,35.53,35.94,35.12,35.32,8404951,298186649.1025,0.0,CTG
2025-10-03,35.19,35.25,34.5,34.84,7610728,265956889.96,-1.36,CTG
2025-10-06,35.19,36.15,34.98,35.94,9577124,340610415.06,3.16,CTG
2025-10-07,36.21,36.21,35.39,35.39,6059051,216914025.79999998,-1.53,CTG
2025-10-08,35.8,36.63,35.67,36.28,11983908,432559159.26,2.51,CTG
2025-10-09,36.28,37.72,36.08,37.72,21556639,796517811.0500001,3.97,CTG
2025-10-10,38.2,38.75,37.65,37.86,13408522,511065816.0299999,0.37,CTG
2025-10-13,37.52,38.61,37.45,38.41,10960123,416457273.6925,1.45,CTG
2025-10-14,38.65,38.65,37.61,37.61,13700332,522393659.15999997,-2.08,CTG
2025-10-15,37.68,38.17,37.4,37.89,8099814,306051471.98999995,0.74,CTG
2025-10-16,37.96,38.03,36.99,37.2,10981538,412301844.21000004,-1.82,CTG
2025-10-17,37.13,37.47,36.09,36.09,17832831,654375733.545,-2.98,CTG
2025-10-20,36.51,36.92,33.74,33.81,25122546,885444133.7700001,-6.32,CTG
2025-10-21,33.88,34.85,33.81,34.54,13438444,460535475.88000005,2.16,CTG
2025-10-22,34.92,34.92,33.53,34.92,11673294,403574956.81500006,1.1,CTG
2025-10-23,34.57,34.85,34.29,34.36,8501295,293443450.16249996,-1.6,CTG
2025-10-24,34.12,34.5,33.19,34.43,11657777,397063884.62,0.2,CTG
2025-10-27,34.43,34.47,33.6,33.6,5369771,182706458.275,-2.41,CTG
2025-10-28,33.57,33.88,33.01,33.88,6258728,210199379.88,0.83,CTG
2025-10-29,34.02,34.78,33.91,34.33,6417260,219855327.60000002,1.33,CTG
2025-10-30,34.43,34.47,33.95,34.02,4844053,165751383.5275,-0.9,CTG
2025-10-31,34.47,34.92,33.88,33.88,8863370,303902798.875,-0.41,CTG
2025-11-03,34.09,34.29,33.53,33.53,5625476,190478617.35999998,-1.03,CTG
2025-11-04,33.36,34.57,33.08,34.54,7385163,250264711.16250002,3.01,CTG
2025-11-05,34.43,35.68,34.22,35.47,10631555,371572847.25000006,2.69,CTG
2025-11-06,35.4,35.4,34.64,35.33,7259750,255488751.87499997,-0.39,CTG
2025-11-07,34.92,35.4,33.5,33.88,13068043,449867380.275,-4.1,CTG
2025-11-10,33.67,33.88,32.95,33.19,7684265,256827346.9625,-2.04,CTG
2025-11-11,33.29,33.53,32.5,33.53,8819688,292923887.7,1.02,CTG
2025-11-12,33.53,34.22,33.26,34.02,6638674,224105037.555,1.46,CTG
2025-11-13,33.98,33.98,33.46,33.77,5632727,190372090.7825,-0.73,CTG
2025-11-14,33.53,33.6,33.22,33.57,6529013,218591355.23999998,-0.59,CTG
2025-11-17,33.71,33.84,33.43,33.77,5020089,169114248.18750003,0.6,CTG
2025-11-18,33.81,34.26,33.77,34.16,5463519,185759646.0,1.15,CTG
2025-11-19,34.16,34.16,33.71,34.12,5024717,171028804.88750002,-0.12,CTG
2025-11-20,34.09,34.09,33.64,33.95,4546048,154304234.24,-0.5,CTG
2025-11-21,33.6,34.02,33.39,33.95,6524536,220137844.64000002,0.0,CTG
2025-11-24,33.95,34.02,33.71,33.74,3621219,122596369.24500002,-0.62,CTG
2025-11-25,33.67,33.84,33.29,33.29,5573679,186843654.2775,-1.33,CTG
2025-11-26,33.39,33.81,33.12,33.81,7075481,237258566.6325,1.56,CTG
2025-11-27,33.88,34.29,33.74,33.77,7636071,259015528.32000002,-0.12,CTG
2025-11-28,33.64,33.88,33.33,33.88,4675989,157498999.4925,0.33,CTG
2025-12-01,33.81,33.84,33.46,33.46,2743079,92284035.25750001,-1.24,CTG
2025-12-02,33.84,34.02,33.46,33.91,8952465,302660460.4875,1.34,CTG
2025-12-03,34.22,36.23,34.22,35.95,22689244,797640372.82,6.02,CTG
2025-12-04,36.09,36.37,35.75,35.95,7563365,272583674.6,0.0,CTG
2025-12-05,36.02,36.09,35.4,35.61,6468105,231428796.9,-0.95,CTG
2025-12-08,35.54,35.54,34.98,35.33,6122827,216426627.3825,-0.79,CTG
2025-12-09,35.19,35.19,34.54,34.64,9543504,332972854.56,-1.95,CTG
2025-12-10,34.85,35.12,34.64,34.92,3873115,135103933.9875,0.81,CTG
2025-12-11,35.05,35.05,34.57,34.64,4558375,158756805.3125,-0.8,CTG
2025-12-12,34.78,34.98,34.22,34.22,8024335,277240774.25,-1.21,CTG
2025-12-15,34.29,34.4,33.91,34.36,5445818,186464808.31999996,0.41,CTG
2025-12-16,34.57,35.26,33.91,35.26,15104224,524871784.0,2.62,CTG
2025-12-17,35.5,35.55,34.35,34.7,10686668,374300546.70000005,-1.59,CTG
2025-12-18,34.7,34.75,33.95,34.35,5829595,200756677.8125,-1.01,CTG
2025-12-19,34.35,34.6,34.05,34.45,7243047,248889202.5375,0.29,CTG
2025-12-22,34.5,35.25,34.3,35.15,11788972,410256225.59999996,2.03,CTG
2025-12-23,35.3,35.55,34.65,35.0,9908591,348039258.875,-0.43,CTG
2025-12-24,35.0,35.3,34.7,35.3,9510109,333567073.175,0.86,CTG
2025-12-25,35.4,36.45,35.0,35.0,13986801,496006930.4625,-0.85,CTG
2025-12-26,34.9,35.25,34.25,35.2,10634744,371152565.6000001,0.57,CTG
2025-12-29,35.0,35.35,34.9,35.3,7200183,252996430.16250002,0.28,CTG
2025-12-30,35.35,35.95,35.2,35.65,8456300,300515761.25,0.99,CTG
2025-12-31,35.7,35.8,35.4,35.75,7920700,282471963.75,0.28,CTG
2026-01-05,35.8,36.1,34.55,35.5,10427300,370038808.75,-0.7,CTG
2026-01-06,35.4,36.2,34.8,36.2,14857900,529684135.0,1.97,CTG
2026-01-07,36.4,37.5,36.35,37.45,22144400,817681969.9999999,3.45,CTG
2026-01-08,37.55,39.5,37.1,38.2,31939500,1216495706.2500002,2.0,CTG
2026-01-09,39.0,40.85,38.7,40.75,38922900,1550104492.5,6.68,CTG
2026-01-12,42.0,43.5,41.35,41.5,37246900,1567628903.75,1.84,CTG
2026-01-13,41.5,42.35,40.0,41.3,32378300,1336819061.2499998,-0.48,CTG
2026-01-14,40.8,43.25,40.65,41.45,30568900,1269755683.7499998,0.36,CTG
2026-01-15,40.5,41.0,39.6,40.0,28177000,1134828675.0,-3.5,CTG
2026-01-16,40.7,41.55,39.5,39.6,21678400,874452460.0,-1.0,CTG
2026-01-19,39.65,40.35,39.55,40.0,13549500,540455681.25,1.01,CTG
2026-01-20,40.45,40.6,39.65,39.65,18904200,757822117.5000001,-0.88,CTG
2026-01-21,39.55,40.55,39.0,40.2,20390200,812039715.0,1.39,CTG
2026-01-22,40.4,41.3,39.85,39.9,21656100,874094336.2499999,-0.75,CTG
2026-01-23,40.0,40.05,38.85,39.0,17979800,709752605.0,-2.26,CTG
2026-01-26,39.05,39.15,38.05,38.2,17221600,664969030.0,-2.05,CTG
2021-10-25,131.8,133.5,131.3,131.8,898200,118652220.00000001,,VJC
2021-10-26,131.8,132.6,130.7,132.5,876300,115583969.99999999,0.53,VJC
2021-10-27,132.5,135.0,132.3,134.0,922500,123107624.99999999,1.13,VJC
2021-10-28,134.0,134.4,132.8,133.5,887800,118676665.00000001,-0.37,VJC
2021-10-29,133.0,134.0,132.0,132.0,763800,101394450.0,-1.12,VJC
2021-11-01,131.9,131.9,129.9,130.0,991500,129812137.50000001,-1.52,VJC
2021-11-02,130.0,132.0,130.0,132.0,919800,120493800.0,1.54,VJC
2021-11-03,131.8,132.0,128.0,129.8,728500,94996400.0,-1.67,VJC
2021-11-04,129.3,129.8,127.4,129.6,681700,87956342.5,-0.15,VJC
2021-11-05,129.6,130.3,129.2,130.0,869300,112813407.49999999,0.31,VJC
2021-11-08,129.8,132.0,129.6,131.8,1047900,137065320.0,1.38,VJC
2021-11-09,131.9,131.9,129.3,131.0,798700,104649667.5,-0.61,VJC
2021-11-10,131.0,131.0,128.8,129.7,716900,93286612.5,-0.99,VJC
2021-11-11,129.2,129.4,127.3,128.6,823500,105922687.5,-0.85,VJC
2021-11-12,128.2,128.9,127.5,128.6,755200,96892160.00000001,0.0,VJC
2021-11-15,128.1,128.6,126.0,127.0,803300,102360502.5,-1.24,VJC
2021-11-16,126.5,127.9,125.5,127.9,798400,101356879.99999999,0.71,VJC
2021-11-17,127.5,128.0,127.0,127.9,746000,95189600.0,0.0,VJC
2021-11-18,127.9,128.0,125.6,126.5,907700,115277900.0,-1.09,VJC
2021-11-19,126.5,127.9,126.2,127.8,958800,121863480.00000001,1.03,VJC
2021-11-22,128.2,128.4,126.0,128.0,799300,102030645.0,0.16,VJC
2021-11-23,127.8,132.1,127.5,132.0,1315200,170778720.0,3.12,VJC
2021-11-24,132.4,132.4,130.8,132.2,1180200,155727390.0,0.15,VJC
2021-11-25,132.2,132.8,130.9,132.0,1018500,134416537.5,-0.15,VJC
2021-11-26,131.8,131.8,128.1,129.5,911400,118755420.00000001,-1.89,VJC
2021-11-29,128.9,128.9,124.5,125.0,873500,110781637.5,-3.47,VJC
2021-11-30,123.0,123.7,121.6,122.5,669000,82086299.99999999,-2.0,VJC
2021-12-01,121.6,122.0,116.8,120.0,819000,98361900.0,-2.04,VJC
2021-12-02,120.0,120.9,119.7,120.4,814300,97919575.0,0.33,VJC
2021-12-03,120.4,120.8,118.3,120.4,805100,96591872.5,0.0,VJC
2021-12-06,119.8,120.5,118.0,120.5,775800,92863260.0,0.08,VJC
2021-12-07,120.0,123.0,118.5,123.0,921000,111556125.0,2.07,VJC
2021-12-08,122.8,123.0,120.1,121.4,732800,89273359.99999999,-1.3,VJC
2021-12-09,120.9,123.5,119.5,123.5,839700,102317445.0,1.73,VJC
2021-12-10,123.6,125.0,122.5,124.5,677000,83880300.0,0.81,VJC
2021-12-13,124.5,126.0,124.0,125.8,907500,113505562.5,1.04,VJC
2021-12-14,126.0,126.0,123.1,124.0,794800,99171170.0,-1.43,VJC
2021-12-15,123.9,124.3,122.9,124.0,779800,96519745.0,0.0,VJC
2021-12-16,123.1,124.0,121.1,122.8,771600,94713900.0,-0.97,VJC
2021-12-17,122.9,123.6,121.4,122.5,744300,91251180.0,-0.24,VJC
2021-12-20,122.5,122.5,120.0,122.1,708000,86216700.0,-0.33,VJC
2021-12-21,121.9,122.5,121.5,122.5,680800,83125680.0,0.33,VJC
2021-12-22,122.5,123.0,121.0,122.7,698600,85438780.0,0.16,VJC
2021-12-23,122.7,123.9,120.7,123.9,690500,84793400.00000001,0.98,VJC
2021-12-24,123.9,124.5,122.8,124.0,776800,96167840.0,0.08,VJC
2021-12-27,124.0,125.0,123.0,125.0,718700,89298475.0,0.81,VJC
2021-12-28,125.7,125.9,122.7,125.2,770700,96241162.5,0.16,VJC
2021-12-29,125.2,125.4,123.4,125.2,863100,107714880.0,0.0,VJC
2021-12-30,124.6,126.0,124.0,126.0,881800,110357270.0,0.64,VJC
2021-12-31,126.0,128.3,125.8,128.3,894700,113716370.00000001,1.83,VJC
2022-01-04,128.3,128.3,126.0,126.0,689600,87682640.0,-1.79,VJC
2022-01-05,125.8,125.9,123.0,123.0,570100,70934692.5,-2.38,VJC
2022-01-06,123.0,124.4,122.7,123.8,627100,77431172.5,0.65,VJC
2022-01-07,123.8,124.1,121.8,123.8,642900,79317787.5,0.0,VJC
2022-01-10,123.9,123.9,122.5,123.8,682900,84355222.5,0.0,VJC
2022-01-11,123.5,123.8,122.0,123.8,681400,83999585.0,0.0,VJC
2022-01-12,123.0,123.2,120.8,123.2,624600,76544730.0,-0.48,VJC
2022-01-13,123.0,123.0,120.0,122.0,706800,86229600.0,-0.97,VJC
2022-01-14,121.9,122.3,121.0,122.0,585400,71301720.0,0.0,VJC
2022-01-17,121.5,122.0,120.0,120.5,644300,77960300.0,-1.23,VJC
2022-01-18,120.5,124.5,120.0,124.5,842300,103076462.5,3.32,VJC
2022-01-19,124.0,126.3,122.0,126.3,1015700,126607005.0,1.45,VJC
2022-01-20,126.0,126.3,123.6,123.6,901800,112612275.0,-2.14,VJC
2022-01-21,123.6,123.7,121.0,122.0,515100,63138382.5,-1.29,VJC
2022-01-24,121.8,122.0,117.3,120.5,605600,72914240.0,-1.23,VJC
2022-01-25,120.5,121.3,118.5,121.3,576600,69422640.0,0.66,VJC
2022-01-26,121.3,121.3,119.0,121.1,666100,80381617.50000001,-0.16,VJC
2022-01-27,121.0,121.8,119.1,121.1,714600,86287950.0,0.0,VJC
2022-01-28,121.5,122.7,121.1,121.9,574300,69949739.99999999,0.66,VJC
2022-02-07,122.8,130.4,122.8,130.4,1056700,133778220.0,6.97,VJC
2022-02-08,130.7,132.7,130.1,131.5,829100,108819375.0,0.84,VJC
2022-02-09,130.8,135.0,129.8,135.0,1157100,153489315.0,2.66,VJC
2022-02-10,134.8,134.8,132.3,133.0,1069200,142978770.00000003,-1.48,VJC
2022-02-11,132.8,132.9,129.8,132.8,872700,115261852.50000001,-0.15,VJC
2022-02-14,132.0,140.0,132.0,140.0,1282800,174460800.0,5.42,VJC
2022-02-15,138.9,140.0,137.0,139.2,908700,126104842.49999999,-0.57,VJC
2022-02-16,139.5,139.5,137.1,139.2,640900,88972942.5,0.0,VJC
2022-02-17,139.0,141.6,138.3,141.6,1176900,164913112.5,1.72,VJC
2022-02-18,140.1,149.0,140.1,149.0,1422400,205607920.00000003,5.23,VJC
2022-02-21,147.5,148.6,146.0,146.0,974300,143246457.5,-2.01,VJC
2022-02-22,144.0,144.3,141.2,142.8,799500,114388462.49999999,-2.19,VJC
2022-02-23,142.4,149.0,142.0,148.2,1153400,167704359.99999997,3.78,VJC
2022-02-24,146.9,148.2,143.5,148.0,731400,107259810.0,-0.13,VJC
2022-02-25,148.1,148.1,145.1,145.1,754400,110595040.0,-1.96,VJC
2022-02-28,144.5,144.5,138.6,140.1,794300,112731027.50000001,-3.45,VJC
2022-03-01,139.0,142.5,139.0,140.9,808300,113444905.0,0.57,VJC
2022-03-02,140.8,145.0,140.3,145.0,1116200,159365455.0,2.91,VJC
2022-03-03,145.0,145.0,141.3,143.4,641900,92224982.5,-1.1,VJC
2022-03-04,142.5,142.8,139.4,139.4,691700,97546992.5,-2.79,VJC
2022-03-07,138.6,138.6,134.0,134.2,801900,109339065.0,-3.73,VJC
2022-03-08,134.0,137.0,133.8,137.0,863400,116947529.99999999,2.09,VJC
2022-03-09,136.9,141.7,136.5,140.0,958200,132974205.0,2.19,VJC
2022-03-10,140.0,140.3,139.0,139.0,789300,110166547.49999999,-0.71,VJC
2022-03-11,138.5,139.8,137.5,138.5,1010700,140057752.5,-0.36,VJC
2022-03-14,138.6,146.3,138.4,145.0,1427400,202797854.99999997,4.69,VJC
2022-03-15,145.0,148.0,144.5,148.0,1413500,206901062.5,2.07,VJC
2022-03-16,147.0,147.0,144.2,147.0,1041100,152312930.0,-0.68,VJC
2022-03-17,146.0,147.0,144.0,145.0,1006900,146503950.0,-1.36,VJC
2022-03-18,144.2,148.2,142.7,148.2,2407800,351117435.0,2.21,VJC
2022-03-21,146.1,146.1,143.0,143.3,788200,113993425.0,-3.31,VJC
2022-03-22,143.3,143.3,140.0,140.8,744000,105536400.00000001,-1.74,VJC
2022-03-23,140.8,141.0,139.2,141.0,721600,101384800.0,0.14,VJC
2022-03-24,141.0,144.0,139.9,144.0,1171100,166559697.5,2.13,VJC
2022-03-25,144.0,144.0,142.4,143.0,807500,115755125.0,-0.69,VJC
2022-03-28,142.8,142.9,139.5,140.8,738800,104540200.0,-1.54,VJC
2022-03-29,140.8,142.9,140.0,142.9,1040300,147358495.0,1.49,VJC
2022-03-30,142.0,142.5,139.5,140.5,721200,101779350.0,-1.68,VJC
2022-03-31,140.4,141.3,139.5,140.5,598100,83988192.5,0.0,VJC
2022-04-01,140.5,141.0,136.5,140.9,665600,93000960.0,0.28,VJC
2022-04-04,140.9,143.5,139.0,142.9,988900,140003517.5,1.42,VJC
2022-04-05,142.9,143.5,141.5,141.5,666200,94833570.0,-0.98,VJC
2022-04-06,141.0,141.3,138.9,141.0,609800,85707390.0,-0.35,VJC
2022-04-07,140.5,140.5,137.0,137.0,728900,101134875.0,-2.84,VJC
2022-04-08,137.0,138.8,136.5,138.4,661700,91099547.50000001,1.02,VJC
2022-04-12,139.2,140.0,137.5,138.0,770500,106849087.50000001,-0.29,VJC
2022-04-13,138.1,138.5,137.4,138.1,772300,106596707.5,0.07,VJC
2022-04-14,137.5,138.6,135.0,136.9,639100,87556700.0,-0.87,VJC
2022-04-15,136.9,137.2,135.4,135.9,600600,81891810.0,-0.73,VJC
2022-04-18,136.0,139.0,135.0,138.3,777600,106589519.99999999,1.77,VJC
2022-04-19,138.3,143.1,137.2,143.1,1011500,142039887.49999997,3.47,VJC
2022-04-20,142.8,144.3,141.5,142.0,771600,110068740.0,-0.77,VJC
2022-04-21,140.0,142.2,136.5,136.5,732600,101684880.00000001,-3.87,VJC
2022-04-22,136.6,141.0,136.6,138.2,910800,125781480.00000001,1.25,VJC
2022-04-25,138.2,138.5,128.6,131.0,637900,85526442.5,-5.21,VJC
2022-04-26,129.5,132.6,124.5,129.0,681900,87896910.0,-1.53,VJC
2022-04-27,129.0,129.5,125.0,129.0,483300,61922812.5,0.0,VJC
2022-04-28,128.0,129.3,126.0,129.0,393400,50384704.99999999,0.0,VJC
2022-04-29,128.5,130.8,126.5,129.9,547400,70573545.0,0.7,VJC
2022-05-04,129.5,131.3,129.0,130.3,488600,63530215.0,0.31,VJC
2022-05-05,130.0,130.8,128.4,130.8,431400,56082000.0,0.38,VJC
2022-05-06,130.0,130.0,126.8,128.0,369700,47580389.99999999,-2.14,VJC
2022-05-09,127.0,128.0,122.5,124.0,561000,70335375.0,-3.12,VJC
2022-05-10,123.9,129.1,122.5,129.1,625400,78894210.0,4.11,VJC
2022-05-11,128.9,129.0,126.1,126.5,532100,67909262.5,-2.01,VJC
2022-05-12,126.5,126.6,121.5,124.8,633600,79104960.0,-1.34,VJC
2022-05-13,124.5,127.4,123.5,125.9,687900,86211067.49999999,0.88,VJC
2022-05-16,126.3,127.0,123.0,126.0,619700,77818827.5,0.08,VJC
2022-05-17,126.0,128.0,123.6,128.0,610300,77141920.0,1.59,VJC
2022-05-18,127.5,127.5,124.0,125.7,660900,83389057.5,-1.8,VJC
2022-05-19,124.0,125.8,122.2,125.3,757000,94114025.0,-0.32,VJC
2022-05-20,125.4,125.5,123.0,125.3,502300,62687040.0,0.0,VJC
2022-05-23,125.3,125.5,122.3,125.0,648900,80804272.5,-0.24,VJC
2022-05-24,124.8,125.3,123.0,125.3,608800,75856480.0,0.24,VJC
2022-05-25,124.5,125.9,123.4,125.7,778900,97265137.5,0.32,VJC
2022-05-26,125.7,125.7,123.5,125.0,583700,72947907.5,-0.56,VJC
2022-05-27,125.0,127.0,124.1,127.0,858700,108002992.5,1.6,VJC
2022-05-30,127.3,132.5,127.3,132.5,1157800,150398220.0,4.33,VJC
2022-05-31,132.6,132.6,129.8,130.9,638700,83973082.5,-1.21,VJC
2022-06-01,130.5,131.5,129.6,131.3,662200,86566095.00000001,0.31,VJC
2022-06-02,131.5,131.5,128.0,128.7,822800,106902290.00000001,-1.98,VJC
2022-06-03,128.5,128.6,125.4,127.0,631300,80411837.5,-1.32,VJC
2022-06-06,125.5,128.1,125.0,127.6,681100,86193205.00000001,0.47,VJC
2022-06-07,127.0,127.0,125.5,126.8,607500,76894312.5,-0.63,VJC
2022-06-08,126.5,127.2,125.8,127.0,656500,83129312.5,0.16,VJC
2022-06-09,126.3,127.8,125.8,127.8,643900,81727007.5,0.63,VJC
2022-06-10,127.3,128.9,126.0,127.7,683500,87129162.5,-0.08,VJC
2022-06-13,126.5,126.8,123.5,124.9,584500,73310912.5,-2.19,VJC
2022-06-14,124.0,124.8,123.3,124.8,625300,77677892.5,-0.08,VJC
2022-06-15,124.8,125.1,122.9,124.5,691800,86008034.99999999,-0.24,VJC
2022-06-16,124.3,127.5,123.4,125.4,678700,84939305.0,0.72,VJC
2022-06-17,125.0,125.1,122.1,124.9,561700,69805267.5,-0.4,VJC
2022-06-20,125.0,127.2,124.7,127.0,759500,95678012.5,1.68,VJC
2022-06-21,126.0,128.0,125.0,127.8,710600,90033020.0,0.63,VJC
2022-06-22,127.8,130.0,127.5,129.3,930700,119734555.0,1.17,VJC
2022-06-23,129.3,129.6,126.3,128.2,682700,87624545.0,-0.85,VJC
2022-06-24,128.3,129.0,126.5,128.3,621000,79503525.0,0.08,VJC
2022-06-27,129.0,133.0,128.3,133.0,964000,126115299.99999999,3.66,VJC
2022-06-28,133.0,133.2,131.5,133.0,629900,83571982.5,0.0,VJC
2022-06-29,132.9,132.9,131.0,132.3,540900,71547547.5,-0.53,VJC
2022-06-30,131.8,132.4,129.2,130.0,561300,73446105.00000001,-1.74,VJC
2022-07-01,129.0,130.1,127.3,130.1,517700,66848012.5,0.08,VJC
2022-07-04,130.0,130.1,129.2,129.6,585200,75915070.0,-0.38,VJC
2022-07-05,129.5,129.5,125.9,125.9,518100,66161369.99999999,-2.85,VJC
2022-07-06,125.8,127.1,124.5,127.1,632800,79811900.0,0.95,VJC
2022-07-07,126.8,129.3,126.6,129.3,613000,78464000.0,1.73,VJC
2022-07-08,129.3,129.3,127.0,127.8,450200,57783170.0,-1.16,VJC
2022-07-11,127.0,127.8,126.0,127.4,509500,64731975.00000001,-0.31,VJC
2022-07-12,127.4,127.5,125.3,125.5,644400,81468270.0,-1.49,VJC
2022-07-13,125.5,126.1,124.8,124.8,472500,59204250.0,-0.56,VJC
2022-07-14,124.7,127.2,124.0,126.7,529100,66481414.99999999,1.52,VJC
2022-07-15,126.8,126.8,124.4,124.7,347400,43659495.0,-1.58,VJC
2022-07-18,124.8,124.8,123.9,124.2,398500,49583362.5,-0.4,VJC
2022-07-19,124.3,124.5,123.0,124.5,365500,45349412.5,0.24,VJC
2022-07-20,124.5,125.5,124.0,125.5,492100,61450987.5,0.8,VJC
2022-07-21,125.6,126.9,125.1,126.0,476500,59991350.0,0.4,VJC
2022-07-22,126.3,126.3,124.5,125.6,492300,61869802.50000001,-0.32,VJC
2022-07-25,125.3,125.8,124.5,125.8,581500,72891025.0,0.16,VJC
2022-07-26,125.7,125.9,125.0,125.1,427700,53644272.50000001,-0.56,VJC
2022-07-27,125.0,125.3,124.6,125.3,439200,54921960.0,0.16,VJC
2022-07-28,125.8,127.4,125.0,127.4,556700,70366880.0,1.68,VJC
2022-07-29,127.4,127.4,125.5,125.7,490800,62086200.0,-1.33,VJC
2022-08-01,126.0,127.1,125.7,127.1,438800,55497230.0,1.11,VJC
2022-08-02,125.8,127.9,125.7,127.5,360700,45709707.5,0.31,VJC
2022-08-03,126.8,127.5,125.8,127.0,412500,52294687.5,-0.39,VJC
2022-08-04,127.1,129.2,126.1,129.2,741300,94812270.0,1.73,VJC
2022-08-05,129.2,129.2,126.4,126.5,797800,101978784.99999999,-2.09,VJC
2022-08-08,126.5,126.9,125.0,125.2,387900,48836610.0,-1.03,VJC
2022-08-09,125.0,126.4,124.8,126.4,664800,83532120.0,0.96,VJC
2022-08-10,126.0,126.0,125.1,125.4,762000,95726250.0,-0.79,VJC
2022-08-11,126.0,126.0,125.2,125.2,700200,87945120.0,-0.16,VJC
2022-08-12,124.8,125.2,124.0,124.3,660300,82256872.5,-0.72,VJC
2022-08-15,124.3,125.3,124.2,124.4,668200,83224310.00000001,0.08,VJC
2022-08-16,124.2,124.3,123.3,123.4,676900,83800220.00000001,-0.8,VJC
2022-08-17,123.4,124.1,123.3,123.5,769800,95128035.0,0.08,VJC
2022-08-18,123.9,124.1,123.3,124.0,1042800,129124710.0,0.4,VJC
2022-08-19,123.9,124.0,123.2,124.0,555000,68695125.0,0.0,VJC
2022-08-22,123.5,124.0,123.2,123.9,259100,32037715.0,-0.08,VJC
2022-08-23,123.2,123.7,122.6,123.5,613900,75663175.0,-0.32,VJC
2022-08-24,123.0,123.7,123.0,123.5,508000,62636400.0,0.0,VJC
2022-08-25,123.5,123.5,123.0,123.4,370700,45725845.0,-0.08,VJC
2022-08-26,123.7,123.7,121.8,123.0,662500,81520625.0,-0.32,VJC
2022-08-29,122.8,122.8,119.5,122.0,445400,54238585.0,-0.81,VJC
2022-08-30,122.0,122.5,120.1,122.4,261100,31788925.0,0.33,VJC
2022-08-31,121.0,121.9,120.5,121.6,526400,63826000.0,-0.65,VJC
2022-09-05,121.5,121.5,119.5,120.0,554600,66898625.0,-1.32,VJC
2022-09-06,120.0,120.0,118.1,119.7,513000,61277850.0,-0.25,VJC
2022-09-07,119.2,119.2,113.9,113.9,940300,109591965.00000001,-4.85,VJC
2022-09-08,113.9,115.0,113.8,115.0,560100,64089442.5,0.97,VJC
2022-09-09,115.0,118.1,115.0,118.0,381000,44396025.0,2.61,VJC
2022-09-12,118.0,118.0,116.3,117.5,395279,46425518.550000004,-0.42,VJC
2022-09-13,118.0,118.0,117.0,117.4,475000,55860000.0,-0.09,VJC
2022-09-14,115.3,116.5,115.3,116.2,480200,55619165.0,-1.02,VJC
2022-09-15,116.0,116.5,115.0,116.0,678500,78621187.5,-0.17,VJC
2022-09-16,116.0,116.0,115.0,115.7,2146600,248307955.0,-0.26,VJC
2022-09-19,116.1,116.1,114.5,115.0,330500,38147962.5,-0.61,VJC
2022-09-20,114.6,116.1,114.6,116.1,324500,37431075.0,0.96,VJC
2022-09-21,114.7,116.0,114.2,115.0,353900,40689652.5,-0.95,VJC
2022-09-22,114.1,115.0,112.7,115.0,547600,62535920.0,0.0,VJC
2022-09-23,114.0,114.4,112.8,112.8,375400,42607900.0,-1.91,VJC
2022-09-26,111.9,111.9,110.1,110.1,504100,55955100.0,-2.39,VJC
2022-09-27,110.2,110.7,110.0,110.5,280600,30964210.0,0.36,VJC
2022-09-28,110.5,110.5,109.0,110.1,410065,45117401.625,-0.36,VJC
2022-09-29,110.2,111.1,109.9,110.1,245924,27131565.300000004,0.0,VJC
2022-09-30,110.0,113.0,109.9,110.9,409966,45485727.699999996,0.73,VJC
2022-10-03,110.0,111.0,109.0,110.0,286165,31478150.0,-0.81,VJC
2022-10-04,110.0,112.9,109.9,112.9,350753,39082653.025000006,2.64,VJC
2022-10-05,113.9,116.8,113.6,115.0,638016,73260187.19999999,1.86,VJC
2022-10-06,114.3,115.0,113.0,114.2,309668,35340860.5,-0.7,VJC
2022-10-07,114.0,115.0,113.6,115.0,824744,94350713.60000001,0.7,VJC
2022-10-10,114.7,114.7,110.0,110.0,538741,60527551.349999994,-4.35,VJC
2022-10-11,111.8,111.8,106.1,107.0,618425,67516549.375,-2.73,VJC
2022-10-12,107.0,108.9,105.1,108.7,418775,44986904.375,1.59,VJC
2022-10-13,109.9,109.9,105.2,108.7,322014,34914367.949999996,0.0,VJC
2022-10-14,108.6,109.0,107.0,109.0,345638,37467159.2,0.28,VJC
2022-10-17,108.8,109.0,106.5,109.0,238483,25833670.975,0.0,VJC
2022-10-18,108.0,110.0,107.4,109.1,306822,33328539.75,0.09,VJC
2022-10-19,109.0,109.4,108.1,109.1,170677,18586725.3,0.0,VJC
2022-10-20,109.4,110.0,108.3,108.9,221901,24220494.150000002,-0.18,VJC
2022-10-21,109.0,109.3,106.5,108.9,206866,22429446.05,0.0,VJC
2022-10-24,108.9,108.9,105.5,107.0,207841,22358495.575,-1.74,VJC
2022-10-25,107.0,108.0,106.0,108.0,179052,19203327.0,0.93,VJC
2022-10-26,108.0,108.8,106.0,107.5,129507,13931715.525,-0.46,VJC
2022-10-27,107.5,108.4,106.2,108.0,114609,12323332.725000001,0.47,VJC
2022-10-28,108.8,108.8,106.0,107.8,136843,14758517.55,-0.19,VJC
2022-10-31,107.5,108.0,105.5,107.6,154870,16594320.5,-0.19,VJC
2022-11-01,107.7,108.0,106.2,106.3,111308,11915521.4,-1.21,VJC
2022-11-02,106.8,106.8,100.1,105.0,289646,30318695.05,-1.22,VJC
2022-11-03,98.0,104.5,98.0,102.7,167358,16869686.4,-2.19,VJC
2022-11-04,100.1,102.6,96.1,100.1,236296,23564618.599999998,-2.53,VJC
2022-11-07,96.5,102.0,96.5,100.2,230459,22769349.2,0.1,VJC
2022-11-08,100.9,102.7,99.5,100.4,285158,28765313.25,0.2,VJC
2022-11-09,100.6,102.0,97.0,100.6,210581,21068629.05,0.2,VJC
2022-11-10,100.6,101.7,99.4,100.0,218321,21924886.425,-0.6,VJC
2022-11-11,97.6,101.7,97.6,101.3,157162,15645477.1,1.3,VJC
2022-11-14,101.3,102.0,98.0,101.9,376352,37936281.6,0.59,VJC
2022-11-15,101.4,102.0,99.8,101.8,324940,32900175.0,-0.1,VJC
2022-11-16,101.7,108.9,100.1,101.9,397084,40959214.6,0.1,VJC
2022-11-17,102.4,102.6,101.0,102.1,333581,34033601.525,0.2,VJC
2022-11-18,102.1,102.4,100.7,102.2,317881,32376179.849999998,0.1,VJC
2022-11-21,102.2,102.2,98.1,100.6,109612,11046149.3,-1.57,VJC
2022-11-22,98.9,102.3,98.0,98.1,331985,32974410.124999996,-2.49,VJC
2022-11-23,98.1,101.1,96.7,100.4,113354,11230547.549999999,2.34,VJC
2022-11-24,100.3,101.2,99.0,101.2,303410,30469949.25,0.8,VJC
2022-11-25,101.7,102.0,101.2,102.0,277653,28244251.424999997,0.79,VJC
2022-11-28,102.0,102.6,101.1,102.2,220625,22498234.375,0.2,VJC
2022-11-29,99.3,102.9,99.3,102.8,530490,53619276.75,0.59,VJC
2022-11-30,103.0,103.1,98.5,103.0,590187,60140055.300000004,0.19,VJC
2022-12-01,101.5,103.3,100.1,103.2,745257,76034845.425,0.19,VJC
2022-12-02,103.0,106.5,102.9,106.5,769070,80540855.75,3.2,VJC
2022-12-05,106.5,108.3,106.5,106.9,681636,72969133.80000001,0.38,VJC
2022-12-06,106.8,107.7,105.5,106.0,682637,72700840.5,-0.84,VJC
2022-12-07,105.0,106.2,103.2,106.0,461747,48529609.699999996,0.0,VJC
2022-12-08,105.9,107.7,104.5,107.0,658240,69954456.0,0.94,VJC
2022-12-09,107.0,114.4,105.3,111.5,491904,53888083.199999996,4.21,VJC
2022-12-12,112.5,113.0,109.6,111.4,466002,52017473.25,-0.09,VJC
2022-12-13,111.3,112.0,109.6,112.0,481828,53591319.3,0.54,VJC
2022-12-14,112.1,112.3,109.0,112.2,417000,46453800.0,0.18,VJC
2022-12-15,112.1,112.9,110.5,112.9,267894,30030917.4,0.62,VJC
2022-12-16,111.1,113.0,110.1,113.0,575261,64314179.8,0.09,VJC
2022-12-19,112.9,112.9,110.0,111.2,322328,36020154.0,-1.59,VJC
2022-12-20,111.0,111.9,109.0,111.3,374905,41539474.0,0.09,VJC
2022-12-21,111.3,112.8,110.5,111.6,351454,39204693.7,0.27,VJC
2022-12-22,111.7,112.7,109.1,111.3,222141,24702079.2,-0.27,VJC
2022-12-23,111.3,111.8,107.6,111.5,258889,28620178.95,0.18,VJC
2022-12-26,111.5,111.5,107.7,108.9,151330,16631167.0,-2.33,VJC
2022-12-27,111.0,112.9,107.4,108.0,249341,27383875.325,-0.83,VJC
2022-12-28,107.8,111.1,106.2,110.5,225836,24593540.4,2.31,VJC
2022-12-29,110.6,112.2,108.8,109.2,400281,44110966.2,-1.18,VJC
2022-12-30,112.9,112.9,108.5,109.5,132951,14750913.450000001,0.27,VJC
2023-01-03,109.5,111.7,109.1,111.7,396115,43770707.49999999,2.01,VJC
2023-01-04,112.5,112.5,109.0,110.4,195324,21700496.4,-1.16,VJC
2023-01-05,110.9,111.0,109.8,110.0,388861,42939975.925,-0.36,VJC
2023-01-06,110.1,110.2,107.6,107.8,367679,40049435.074999996,-2.0,VJC
2023-01-09,109.3,109.3,108.1,109.2,387568,42235222.8,1.3,VJC
2023-01-10,109.2,109.5,108.0,109.1,407934,44444409.3,-0.09,VJC
2023-01-11,109.0,110.5,108.9,110.1,414738,45465653.25,0.92,VJC
2023-01-12,110.6,110.6,108.5,109.8,258639,28417960.125,-0.27,VJC
2023-01-13,109.8,110.1,107.7,107.7,236228,25707512.099999998,-1.91,VJC
2023-01-16,108.1,110.0,107.3,107.3,146057,15799715.975,-0.37,VJC
2023-01-17,109.1,110.6,107.0,110.6,467535,51113263.87499999,3.08,VJC
2023-01-18,109.1,112.3,109.1,112.3,467761,51781142.7,1.54,VJC
2023-01-19,112.0,115.0,112.0,114.5,541272,61366713.0,1.96,VJC
2023-01-27,114.5,118.0,114.5,116.2,230624,26706259.2,1.48,VJC
2023-01-30,117.1,117.1,113.0,113.0,337173,38791753.65,-2.75,VJC
2023-01-31,114.4,116.3,112.0,116.3,296157,33984015.75,2.92,VJC
2023-02-01,116.0,116.0,111.0,113.9,351655,40167792.375,-2.06,VJC
2023-02-02,114.5,114.9,112.0,112.0,315821,35798310.35,-1.67,VJC
2023-02-03,112.1,113.4,109.1,109.1,166464,18465019.200000003,-2.59,VJC
2023-02-06,108.1,110.5,107.5,109.5,238185,25938346.5,0.37,VJC
2023-02-07,108.3,109.6,108.0,109.4,137809,14997064.424999999,-0.09,VJC
2023-02-08,109.3,109.5,108.0,108.0,137465,14942445.5,-1.28,VJC
2023-02-09,107.7,109.0,101.9,101.9,217881,22904740.125,-5.65,VJC
2023-02-10,102.0,104.0,99.4,102.0,151867,15467653.95,0.1,VJC
2023-02-13,102.0,103.1,101.0,103.1,138195,14137348.500000002,1.08,VJC
2023-02-14,103.1,103.1,101.0,102.8,186144,19079760.0,-0.29,VJC
2023-02-15,102.8,103.0,101.1,102.7,183970,18838528.0,-0.1,VJC
2023-02-16,101.0,102.8,101.0,102.8,138149,14077383.100000001,0.1,VJC
2023-02-17,102.9,102.9,101.2,102.6,214275,21941760.0,-0.19,VJC
2023-02-20,102.5,102.8,101.7,102.6,229164,23466393.6,0.0,VJC
2023-02-21,102.7,104.0,102.3,102.5,298902,30749543.25,-0.1,VJC
2023-02-22,102.3,102.4,100.8,100.8,382604,38863001.300000004,-1.66,VJC
2023-02-23,102.2,102.2,97.9,98.2,590679,59141734.875,-2.58,VJC
2023-02-24,98.3,99.7,96.0,96.2,600767,58604820.85,-2.04,VJC
2023-02-27,94.0,98.9,94.0,98.5,166274,16020499.899999999,2.39,VJC
2023-02-28,98.9,100.0,97.0,100.0,317819,31456135.525,1.52,VJC
2023-03-01,99.0,101.5,97.8,101.5,194513,19441574.35,1.5,VJC
2023-03-02,100.0,101.6,98.1,101.6,296113,29707536.724999998,0.1,VJC
2023-03-03,101.7,101.7,98.0,101.2,270680,27243941.999999996,-0.39,VJC
2023-03-06,101.1,101.8,96.3,96.3,324759,32110546.125,-4.84,VJC
2023-03-07,99.0,101.2,97.1,97.1,222632,21951515.2,0.83,VJC
2023-03-08,97.2,99.0,97.2,98.3,122290,11975248.25,1.24,VJC
2023-03-09,100.4,103.0,100.0,101.8,438463,44416301.9,3.56,VJC
2023-03-10,102.8,102.8,98.6,100.6,305133,30879459.599999998,-1.18,VJC
2023-03-13,101.0,102.2,99.1,100.7,299351,30159613.249999996,0.1,VJC
2023-03-14,99.8,102.5,99.8,101.7,219952,22204154.400000002,0.99,VJC
2023-03-15,102.8,104.9,102.6,104.9,260853,27076541.399999995,3.15,VJC
2023-03-16,104.9,105.6,99.6,102.0,320861,33056704.525000002,-2.76,VJC
2023-03-17,103.9,108.9,102.0,108.9,830818,88004396.65,6.76,VJC
2023-03-20,105.2,107.8,103.1,105.6,281713,29699593.025000002,-3.03,VJC
2023-03-21,104.5,112.9,101.6,103.8,418108,44194015.6,-1.7,VJC
2023-03-22,104.0,105.3,102.1,104.8,309653,32219394.65,0.96,VJC
2023-03-23,104.5,106.0,102.6,105.7,263540,27592638.0,0.86,VJC
2023-03-24,105.9,106.2,104.6,106.2,283992,30025054.200000003,0.47,VJC
2023-03-27,106.3,106.5,103.9,106.5,184740,19545492.000000004,0.28,VJC
2023-03-28,105.6,106.7,104.5,106.4,177005,18727129.000000004,-0.09,VJC
2023-03-29,106.2,106.4,104.0,106.2,180321,19059929.7,-0.19,VJC
2023-03-30,106.1,107.5,104.2,106.3,151330,16044763.25,0.09,VJC
2023-03-31,106.3,106.6,104.5,105.1,211460,22335462.5,-1.13,VJC
2023-04-03,105.1,106.0,102.6,102.6,298802,31097818.149999995,-2.38,VJC
2023-04-04,103.0,103.4,102.0,102.0,309900,31795740.0,-0.58,VJC
2023-04-05,102.9,102.9,101.0,102.9,207606,21264044.55,0.88,VJC
2023-04-06,103.4,103.4,101.5,102.2,205963,21136952.875,-0.68,VJC
2023-04-07,102.3,103.0,101.5,103.0,183768,18827031.6,0.78,VJC
2023-04-10,102.9,103.0,101.2,102.3,304713,31187375.55,-0.68,VJC
2023-04-11,102.3,102.3,101.0,102.3,275348,28078612.3,0.0,VJC
2023-04-12,102.0,102.0,99.3,99.7,232714,23445935.5,-2.54,VJC
2023-04-13,99.1,100.0,98.2,99.3,96234,9541601.1,-0.4,VJC
2023-04-14,99.6,100.1,98.1,98.5,97960,9705386.999999998,-0.81,VJC
2023-04-17,98.7,99.7,98.0,99.6,201713,19969587.0,1.12,VJC
2023-04-18,99.2,100.1,98.8,99.0,144115,14307016.625,-0.6,VJC
2023-04-19,99.0,100.1,98.6,100.1,142168,14138607.599999998,1.11,VJC
2023-04-20,99.1,101.7,99.1,99.5,92748,9260887.799999999,-0.6,VJC
2023-04-21,99.6,99.8,97.5,97.5,132029,13018059.399999999,-2.01,VJC
2023-04-24,97.2,97.5,95.9,97.4,225026,21827522.0,-0.1,VJC
2023-04-25,97.4,97.6,95.0,95.9,280612,27072042.7,-1.54,VJC
2023-04-26,95.7,96.9,94.8,95.2,172186,16469590.9,-0.73,VJC
2023-04-27,95.2,95.9,95.0,95.1,89424,8522107.200000001,-0.11,VJC
2023-04-28,95.9,97.0,95.5,97.0,182154,17550537.9,2.0,VJC
2023-05-04,98.0,98.0,95.5,95.5,212733,20581917.75,-1.55,VJC
2023-05-05,95.5,96.8,95.5,96.0,42303,4058972.85,0.52,VJC
2023-05-08,96.2,97.1,95.6,96.3,64071,6170037.3,0.31,VJC
2023-05-09,96.2,96.3,95.4,95.4,94596,9064661.7,-0.93,VJC
2023-05-10,95.4,96.8,95.4,96.8,257124,24709616.400000002,1.47,VJC
2023-05-11,96.7,97.0,95.9,96.7,141034,13620358.55,-0.1,VJC
2023-05-12,96.3,97.2,95.7,97.2,353197,34118830.199999996,0.52,VJC
2023-05-15,97.5,97.7,96.4,97.3,808993,78654344.42500001,0.1,VJC
2023-05-16,97.5,97.5,97.0,97.5,974053,94848410.875,0.21,VJC
2023-05-17,97.5,99.1,97.5,98.3,990303,97148724.30000001,0.82,VJC
2023-05-18,98.0,99.5,97.8,99.4,1086803,107240286.025,1.12,VJC
2023-05-19,99.2,100.0,98.2,98.7,945557,93633781.925,-0.7,VJC
2023-05-22,98.8,99.4,97.5,99.2,1154004,113929044.89999999,0.51,VJC
2023-05-23,99.2,99.7,98.0,98.7,1204723,119147104.69999999,-0.5,VJC
2023-05-24,98.7,99.0,97.9,98.4,811241,79907238.5,-0.3,VJC
2023-05-25,98.4,98.7,96.7,98.0,978989,95891972.55,-0.41,VJC
2023-05-26,98.0,99.0,97.4,98.1,868557,85227155.625,0.1,VJC
2023-05-29,98.1,99.5,98.1,99.5,516487,51028915.6,1.43,VJC
2023-05-30,99.5,99.8,98.0,98.5,538169,53251822.550000004,-1.01,VJC
2023-05-31,98.5,99.4,97.5,97.5,587184,57676148.4,-1.02,VJC
2023-06-01,98.1,98.6,97.0,97.5,491690,48087282.0,0.0,VJC
2023-06-02,98.4,98.9,96.5,96.8,592845,57891314.25,-0.72,VJC
2023-06-05,98.0,99.0,96.4,96.8,604404,58959610.199999996,0.0,VJC
2023-06-06,97.1,98.0,96.6,97.7,480712,46797313.199999996,0.93,VJC
2023-06-07,97.9,97.9,96.6,96.6,478500,46534125.0,-1.13,VJC
2023-06-08,96.9,97.9,96.1,97.2,763444,74073154.1,0.62,VJC
2023-06-09,96.6,97.4,96.0,96.0,787019,75947333.5,-1.23,VJC
2023-06-12,96.0,96.7,95.1,96.4,751083,72141522.14999999,0.42,VJC
2023-06-13,96.5,96.9,95.8,96.5,1037668,100057136.89999999,0.1,VJC
2023-06-14,96.5,97.5,96.2,97.1,1357614,131450975.54999998,0.62,VJC
2023-06-15,97.4,97.7,96.8,97.1,875552,85147432.0,0.0,VJC
2023-06-16,97.3,97.6,95.5,95.5,872662,84190066.44999999,-1.65,VJC
2023-06-19,96.0,96.4,95.4,95.6,633757,60745608.449999996,0.1,VJC
2023-06-20,95.7,96.1,94.8,95.1,775984,74048273.2,-0.52,VJC
2023-06-21,95.4,95.8,93.6,94.0,840966,79639480.19999999,-1.16,VJC
2023-06-22,94.7,95.0,93.8,94.2,689817,65135970.225,0.21,VJC
2023-06-23,94.2,94.7,93.5,94.7,551781,52019153.775,0.53,VJC
2023-06-26,94.7,96.0,94.3,94.8,916193,86992525.35000001,0.11,VJC
2023-06-27,94.8,95.6,94.5,95.2,694360,65981558.99999999,0.42,VJC
2023-06-28,95.2,95.5,94.7,94.9,688637,65472162.77499999,-0.32,VJC
2023-06-29,94.9,95.2,93.8,94.1,667786,63105777.0,-0.84,VJC
2023-06-30,93.8,94.6,93.8,94.3,658176,61950816.0,0.21,VJC
2023-07-03,94.5,95.0,94.1,94.4,1055874,99780093.0,0.11,VJC
2023-07-04,94.3,94.7,94.1,94.1,771122,72716804.60000001,-0.32,VJC
2023-07-05,94.6,94.6,93.9,94.3,864055,81523589.25,0.21,VJC
2023-07-06,94.3,94.4,93.7,94.3,771735,72678143.625,0.0,VJC
2023-07-07,94.3,94.4,93.8,93.8,768754,72320532.55,-0.53,VJC
2023-07-10,94.2,94.3,92.9,94.2,835040,78410256.0,0.43,VJC
2023-07-11,94.2,94.3,93.1,94.2,818680,76914986.0,0.0,VJC
2023-07-12,93.9,94.0,93.4,93.9,843104,79083155.2,-0.32,VJC
2023-07-13,93.9,94.9,93.9,94.9,1482652,139962348.8,1.06,VJC
2023-07-14,95.1,97.9,95.1,97.9,1713572,165359698.0,3.16,VJC
2023-07-17,98.0,98.8,97.2,97.3,785492,76840754.9,-0.61,VJC
2023-07-18,96.7,97.4,96.3,96.3,908482,87827497.35000001,-1.03,VJC
2023-07-19,96.3,97.0,96.2,96.7,791163,76386787.64999999,0.42,VJC
2023-07-20,96.8,97.8,96.3,97.8,942537,91591032.975,1.14,VJC
2023-07-21,97.8,98.0,96.5,98.0,954441,93129580.575,0.2,VJC
2023-07-24,98.0,98.3,96.7,96.8,915166,89182926.7,-1.22,VJC
2023-07-25,96.9,97.1,95.5,97.1,1084906,104856164.9,0.31,VJC
2023-07-26,96.5,97.0,96.1,96.5,721041,69598482.525,-0.62,VJC
2023-07-27,96.6,97.1,96.3,96.9,765944,74085933.39999999,0.41,VJC
2023-07-28,96.9,97.8,96.2,97.8,846684,82276517.7,0.93,VJC
2023-07-31,97.6,102.0,97.3,102.0,1043150,104028133.75,4.29,VJC
2023-08-01,102.0,103.3,100.7,101.2,777480,79147464.0,-0.78,VJC
2023-08-02,101.2,101.4,99.2,100.8,723633,72833661.45,-0.4,VJC
2023-08-03,101.0,102.7,99.8,101.0,831288,84063999.0,0.2,VJC
2023-08-04,101.0,102.0,99.9,101.0,1195583,120723993.425,0.0,VJC
2023-08-07,101.2,101.9,100.0,101.9,842270,85279837.5,0.89,VJC
2023-08-08,102.0,103.4,100.7,103.0,810708,82915160.7,1.08,VJC
2023-08-09,103.3,103.5,101.5,101.6,649938,66602396.55,-1.36,VJC
2023-08-10,102.0,102.8,100.6,100.7,828598,84123411.94999999,-0.89,VJC
2023-08-11,100.6,101.3,99.9,101.1,850848,85701664.8,0.4,VJC
2023-08-14,101.5,101.5,99.6,100.2,1032572,103980000.4,-0.89,VJC
2023-08-15,100.5,101.9,99.5,101.9,823552,83137574.39999999,1.7,VJC
2023-08-16,102.0,102.0,100.2,100.8,744431,75373638.75,-1.08,VJC
2023-08-17,100.8,101.3,99.5,100.0,962490,96633996.0,-0.79,VJC
2023-08-18,100.0,100.1,96.0,97.9,1127472,111055992.0,-2.1,VJC
2023-08-21,97.7,98.5,96.0,96.0,1072107,104047984.35,-1.94,VJC
2023-08-22,97.8,98.9,96.0,97.3,957262,93333045.0,1.35,VJC
2023-08-23,97.3,98.5,96.0,96.5,878648,85294754.60000001,-0.82,VJC
2023-08-24,96.9,98.2,96.3,97.5,842113,81874436.42500001,1.04,VJC
2023-08-25,96.5,97.7,96.4,97.0,908100,87994890.0,-0.51,VJC
2023-08-28,97.5,98.5,96.8,98.0,1039410,101550357.0,1.03,VJC
2023-08-29,98.0,98.3,96.5,97.5,778824,75993751.8,-0.51,VJC
2023-08-30,97.5,98.0,96.4,96.9,838735,81525041.99999999,-0.62,VJC
2023-08-31,97.0,98.0,96.1,98.0,714433,69496470.075,1.14,VJC
2023-09-05,98.1,100.6,97.4,100.5,1413089,140107774.35,2.55,VJC
2023-09-06,100.6,101.8,99.5,101.7,1019971,102915073.89999999,1.19,VJC
2023-09-07,101.1,101.9,100.2,101.0,904501,91399826.05,-0.69,VJC
2023-09-08,100.4,101.8,100.3,101.4,854480,86281118.0,0.4,VJC
2023-09-11,101.5,101.8,99.0,99.0,1232289,123629393.925,-2.37,VJC
2023-09-12,99.5,101.9,99.2,101.9,1000935,100719084.375,2.93,VJC
2023-09-13,101.9,101.9,99.0,99.0,980419,98483088.55,-2.85,VJC
2023-09-14,99.0,100.0,97.0,99.0,1018004,100527895.0,0.0,VJC
2023-09-15,99.5,100.2,98.7,99.7,936714,93226460.85,0.71,VJC
2023-09-18,99.5,99.6,98.0,98.8,876204,86722290.9,-0.9,VJC
2023-09-19,98.9,99.4,97.8,99.4,928636,91818884.5,0.61,VJC
2023-09-20,99.4,99.6,98.4,99.4,919872,91251302.39999999,0.0,VJC
2023-09-21,99.0,99.5,98.2,99.3,1105857,109479843.0,-0.1,VJC
2023-09-22,98.0,98.5,96.5,97.6,854390,83431183.5,-1.71,VJC
2023-09-25,97.0,98.5,96.1,98.0,1111565,108266431.0,0.41,VJC
2023-09-26,98.5,99.0,96.9,98.0,1427600,140047560.0,0.0,VJC
2023-09-27,98.0,99.7,97.8,99.7,1060453,104772756.39999999,1.73,VJC
2023-09-28,99.0,99.5,95.9,99.3,2192814,215827717.95,-0.4,VJC
2023-09-29,99.4,99.7,98.5,99.3,2086545,207037427.62500003,0.0,VJC
2023-10-02,99.3,99.4,97.2,98.5,1381213,136187601.79999998,-0.81,VJC
2023-10-03,98.0,98.3,96.0,97.9,1128392,110074639.60000001,-0.61,VJC
2023-10-04,97.9,98.0,96.3,96.8,894744,87013854.0,-1.12,VJC
2023-10-05,97.5,97.5,95.5,95.5,981404,94705486.0,-1.34,VJC
2023-10-06,95.5,97.0,94.0,97.0,780148,74796689.5,1.57,VJC
2023-10-09,97.0,97.4,95.6,97.1,754088,72976866.2,0.1,VJC
2023-10-10,97.3,97.5,96.0,97.3,904745,87782883.625,0.21,VJC
2023-10-11,97.5,97.6,96.5,97.6,791887,77050605.10000001,0.31,VJC
2023-10-12,97.7,98.0,96.9,97.7,853980,83327098.5,0.1,VJC
2023-10-13,97.5,104.5,96.6,103.8,1314085,132196951.00000001,6.24,VJC
2023-10-16,103.9,103.9,101.2,102.5,823130,84679498.75,-1.25,VJC
2023-10-17,102.0,103.0,101.8,102.9,942091,96493670.67500001,0.39,VJC
2023-10-18,103.0,105.0,102.2,104.9,1298004,134700365.1,1.94,VJC
2023-10-19,104.9,105.5,104.0,105.1,1010223,105947137.125,0.19,VJC
2023-10-20,105.1,105.3,103.6,105.2,897899,94099815.2,0.1,VJC
2023-10-23,105.2,105.3,99.9,103.5,1070310,110750327.25,-1.62,VJC
2023-10-24,103.5,103.8,101.9,103.6,890860,91936752.00000001,0.1,VJC
2023-10-25,103.6,104.0,100.6,102.8,851790,87521422.5,-0.77,VJC
2023-10-26,102.3,102.3,99.0,99.8,794277,80102835.45,-2.92,VJC
2023-10-27,99.8,99.8,97.2,99.8,800418,79361444.7,0.0,VJC
2023-10-30,99.7,99.7,97.0,98.0,704265,69440529.0,-1.8,VJC
2023-10-31,99.0,100.0,97.4,99.0,1038281,102634076.85,1.02,VJC
2023-11-01,99.2,105.0,99.0,104.4,905891,92310292.9,5.45,VJC
2023-11-02,104.9,104.9,101.4,104.9,754652,78502674.3,0.48,VJC
2023-11-03,104.9,106.5,104.8,106.5,1021838,107982730.64999999,1.53,VJC
2023-11-06,106.5,107.9,105.6,107.3,1242199,132697908.175,0.75,VJC
2023-11-07,107.0,107.3,105.1,106.0,886687,94299162.44999999,-1.21,VJC
2023-11-08,106.1,113.4,104.1,113.0,1000007,109150764.05000001,6.6,VJC
2023-11-09,113.0,113.0,108.4,108.4,922222,102089975.39999999,-4.07,VJC
2023-11-10,107.5,110.0,105.5,109.0,934843,100963044.0,0.55,VJC
2023-11-13,109.0,109.0,106.1,108.0,1040830,112435660.75,-0.92,VJC
2023-11-14,108.5,109.1,106.5,107.8,850621,91845802.47500001,-0.19,VJC
2023-11-15,108.0,110.6,107.6,108.7,921536,100194001.6,0.83,VJC
2023-11-16,107.6,109.0,107.0,108.5,902207,97460911.17500001,-0.18,VJC
2023-11-17,108.7,109.5,104.0,105.5,903519,96608769.075,-2.76,VJC
2023-11-20,105.7,109.0,103.5,105.7,1043479,110582687.02499999,0.19,VJC
2023-11-21,106.0,106.6,104.6,106.6,885700,93839914.99999999,0.85,VJC
2023-11-22,106.9,108.3,105.0,108.2,781231,83669840.1,1.5,VJC
2023-11-23,108.5,108.9,105.0,105.0,835630,89287065.5,-2.96,VJC
2023-11-24,105.9,107.3,104.1,106.3,874886,92650427.39999999,1.24,VJC
2023-11-27,106.3,106.9,101.0,106.0,747810,78557440.5,-0.28,VJC
2023-11-28,106.4,107.4,105.4,106.5,728790,77561475.75000001,0.47,VJC
2023-11-29,106.8,107.6,105.4,106.8,830329,88554587.85,0.28,VJC
2023-11-30,106.0,106.8,102.0,102.0,1000549,104257205.8,-4.49,VJC
2023-12-01,104.5,105.4,102.0,105.4,691780,72169948.49999999,3.33,VJC
2023-12-04,105.7,107.6,104.0,105.8,866597,91664297.67500001,0.38,VJC
2023-12-05,105.8,105.9,103.8,105.1,902096,94855394.4,-0.66,VJC
2023-12-06,105.7,106.0,104.4,105.8,774377,81677414.075,0.67,VJC
2023-12-07,103.8,106.0,102.5,105.7,965123,100855353.5,-0.09,VJC
2023-12-08,105.7,105.7,103.8,104.2,816463,85606145.55,-1.42,VJC
2023-12-11,104.3,104.5,101.8,104.2,718135,74470599.5,0.0,VJC
2023-12-12,104.4,104.9,102.1,104.5,758100,78823447.5,0.29,VJC
2023-12-13,104.8,105.0,103.2,105.0,1061642,110941589.0,0.48,VJC
2023-12-14,105.2,105.7,104.8,105.3,784032,82519368.0,0.29,VJC
2023-12-15,105.3,105.5,103.0,103.0,893011,93051746.2,-2.18,VJC
2023-12-18,104.9,105.0,102.0,105.0,727085,75780434.125,1.94,VJC
2023-12-19,105.0,105.0,103.7,104.3,728655,76144447.5,-0.67,VJC
2023-12-20,104.3,105.0,103.1,104.3,1257541,131004333.675,0.0,VJC
2023-12-21,104.0,106.2,103.9,105.3,750304,78669374.4,0.96,VJC
2023-12-22,105.5,106.2,105.1,106.2,709095,74986796.24999999,0.85,VJC
2023-12-25,106.7,107.8,106.5,107.8,777011,83295579.2,1.51,VJC
2023-12-26,108.0,108.2,107.5,108.0,901815,97328383.875,0.19,VJC
2023-12-27,108.1,108.1,107.5,107.9,1381274,149039464.6,-0.09,VJC
2023-12-28,107.8,108.0,106.4,108.0,1594766,171517083.3,0.09,VJC
2023-12-29,108.0,108.0,107.0,108.0,2055732,221505123.0,0.0,VJC
2024-01-02,108.0,108.3,106.8,107.0,930059,100004593.97500001,-0.93,VJC
2024-01-03,107.0,107.7,105.4,107.7,882544,94388080.8,0.65,VJC
2024-01-04,107.9,108.0,105.4,107.8,667850,71643608.75,0.09,VJC
2024-01-05,107.9,108.0,106.2,107.6,633231,68024840.17500001,-0.19,VJC
2024-01-08,107.8,107.8,106.2,106.6,626459,67093758.9,-0.93,VJC
2024-01-09,106.4,106.7,105.2,106.5,628722,66770276.4,-0.09,VJC
2024-01-10,106.7,106.7,104.3,105.7,670370,70958664.5,-0.75,VJC
2024-01-11,105.9,106.0,104.7,105.8,617093,65165020.800000004,0.09,VJC
2024-01-12,105.6,105.8,103.9,105.3,659393,69335173.94999999,-0.47,VJC
2024-01-15,105.3,105.8,104.2,105.2,613446,64488510.75,-0.09,VJC
2024-01-16,104.5,105.4,104.3,105.4,732518,76841138.2,0.19,VJC
2024-01-17,105.4,105.4,103.9,104.6,735904,77141136.80000001,-0.76,VJC
2024-01-18,104.6,105.0,103.7,104.3,698312,72903772.8,-0.29,VJC
2024-01-19,104.3,105.2,104.3,105.0,613159,64197747.300000004,0.67,VJC
2024-01-22,105.0,105.8,104.9,105.6,631265,66487986.12500001,0.57,VJC
2024-01-23,105.6,105.8,103.5,105.0,701603,73650774.925,-0.57,VJC
2024-01-24,105.0,105.5,103.8,104.7,660090,69144427.5,-0.29,VJC
2024-01-25,104.8,105.0,104.5,104.9,615310,64484488.00000001,0.19,VJC
2024-01-26,104.5,105.8,104.5,105.7,678797,71358534.625,0.76,VJC
2024-01-29,105.9,106.0,105.3,105.8,621393,65712309.75,0.09,VJC
2024-01-30,105.9,106.0,105.5,105.6,622681,65848515.75,-0.19,VJC
2024-01-31,105.6,105.8,103.6,104.6,644993,67659765.7,-0.95,VJC
2024-02-01,104.6,105.5,104.0,105.5,610924,64085927.6,0.86,VJC
2024-02-02,105.7,105.7,104.4,104.8,622558,65461973.7,-0.66,VJC
2024-02-05,104.8,105.4,103.8,105.3,670758,70312207.35000001,0.48,VJC
2024-02-06,105.5,105.5,104.5,104.5,617672,64855560.0,-0.76,VJC
2024-02-07,104.7,105.3,104.3,105.3,615858,64603504.2,0.77,VJC
2024-02-15,105.4,105.5,104.0,104.5,691086,72460367.1,-0.76,VJC
2024-02-16,104.5,105.3,104.4,105.3,635456,66643448.00000001,0.77,VJC
2024-02-19,105.9,106.0,104.4,105.2,615677,64876963.875,-0.09,VJC
2024-02-20,105.0,105.2,104.3,104.3,649014,67951765.8,-0.86,VJC
2024-02-21,104.3,104.5,103.2,103.2,658239,68325208.2,-1.05,VJC
2024-02-22,103.2,104.7,103.2,103.6,621539,64438055.82500001,0.39,VJC
2024-02-23,103.8,104.4,103.4,103.8,671068,69690411.80000001,0.19,VJC
2024-02-26,103.9,104.9,103.9,104.5,605863,63191510.900000006,0.67,VJC
2024-02-27,104.8,104.8,103.5,103.5,647962,67485242.3,-0.96,VJC
2024-02-28,103.5,104.7,103.3,103.4,639027,66283075.574999996,-0.1,VJC
2024-02-29,103.6,104.3,103.1,103.1,728828,75451918.7,-0.29,VJC
2024-03-01,103.8,104.3,103.2,103.3,651007,67476875.55,0.19,VJC
2024-03-04,103.5,104.2,103.3,103.6,669502,69393882.3,0.29,VJC
2024-03-05,104.0,104.4,103.5,104.4,552695,57521732.12499999,0.77,VJC
2024-03-06,104.4,104.5,103.2,103.9,470841,48967464.0,-0.48,VJC
2024-03-07,103.9,104.0,103.3,103.9,590577,61287128.175000004,0.0,VJC
2024-03-08,104.0,104.2,103.1,103.7,636750,66062812.49999999,-0.19,VJC
2024-03-11,103.5,104.1,103.0,103.0,613814,63468367.6,-0.68,VJC
2024-03-12,103.5,103.5,102.0,102.5,658966,67791127.25,-0.49,VJC
2024-03-13,102.9,103.6,102.0,102.2,671922,68989591.35,-0.29,VJC
2024-03-14,102.9,102.9,101.0,102.0,696331,71165028.2,-0.2,VJC
2024-03-15,101.9,102.9,100.5,102.7,706078,72019956.0,0.69,VJC
2024-03-18,102.7,103.0,100.5,101.8,618703,63107706.0,-0.88,VJC
2024-03-19,101.8,102.0,100.0,101.0,590560,59764672.0,-0.79,VJC
2024-03-20,101.5,102.0,100.1,101.2,690781,69907037.2,0.2,VJC
2024-03-21,101.7,103.1,101.2,102.6,741529,75747187.35000001,1.38,VJC
2024-03-22,102.6,103.0,101.5,102.2,600034,61398479.050000004,-0.39,VJC
2024-03-25,102.0,102.2,100.7,100.7,629030,63783641.99999999,-1.47,VJC
2024-03-26,100.2,102.6,100.2,101.9,664906,67305109.85,1.19,VJC
2024-03-27,101.7,103.1,101.0,103.0,707899,72347277.8,1.08,VJC
2024-03-28,103.0,103.2,101.7,103.2,635698,65333861.949999996,0.19,VJC
2024-03-29,103.4,103.4,102.4,103.0,664365,68462813.25000001,-0.19,VJC
2024-04-01,103.1,103.1,102.0,102.7,719350,73895228.75,-0.29,VJC
2024-04-02,101.9,103.0,101.4,103.0,815355,83431200.375,0.29,VJC
2024-04-03,102.6,103.2,100.9,102.2,871602,89099514.45,-0.78,VJC
2024-04-04,102.3,103.1,102.0,102.2,810375,82982400.0,0.0,VJC
2024-04-05,102.2,103.0,101.3,101.9,750438,76619719.8,-0.29,VJC
2024-04-08,102.4,102.5,100.5,101.1,801136,81415446.0,-0.79,VJC
2024-04-09,101.1,102.4,101.1,102.2,804268,81794055.60000001,1.09,VJC
2024-04-10,102.5,102.5,101.0,102.0,902957,92101614.0,-0.2,VJC
2024-04-11,101.5,102.0,100.8,101.0,947641,96019724.325,-0.98,VJC
2024-04-12,101.3,107.4,101.0,107.0,1506917,156983078.475,5.94,VJC
2024-04-15,106.6,106.6,104.8,105.9,1102545,116842206.375,-1.03,VJC
2024-04-16,105.8,107.3,104.0,106.0,1023352,108245057.80000001,0.09,VJC
2024-04-17,106.1,106.1,101.9,103.4,1099407,114750605.625,-2.45,VJC
2024-04-19,102.0,103.6,102.0,103.3,947587,97340874.575,-0.1,VJC
2024-04-22,103.3,104.2,102.1,103.3,811165,83732507.125,0.0,VJC
2024-04-23,104.0,104.0,101.0,102.8,1110656,114342035.2,-0.48,VJC
2024-04-24,103.2,103.8,102.6,103.5,897387,92677642.42500001,0.68,VJC
2024-04-25,103.8,103.8,101.5,103.5,904861,93336412.15,0.0,VJC
2024-04-26,103.0,104.0,101.9,104.0,903686,93282987.35,0.48,VJC
2024-05-02,104.0,104.2,102.2,103.9,827826,85742077.94999999,-0.1,VJC
2024-05-03,104.0,106.6,103.1,106.0,1092861,114668440.425,2.02,VJC
2024-05-06,106.2,113.4,106.2,113.4,1740007,191052768.60000002,6.98,VJC
2024-05-07,114.0,118.7,114.0,118.6,1561749,181670452.42499998,4.59,VJC
2024-05-08,117.9,117.9,115.6,117.4,1227133,143819987.6,-1.01,VJC
2024-05-09,117.4,118.9,116.0,117.9,1131907,133055667.85000001,0.43,VJC
2024-05-10,117.9,118.0,115.8,116.9,925026,108366795.9,-0.85,VJC
2024-05-13,117.0,119.6,115.5,118.8,1050708,123694599.30000001,1.63,VJC
2024-05-14,119.0,119.0,116.6,117.0,1080061,127339191.9,-1.52,VJC
2024-05-15,116.6,118.4,116.6,117.3,1319760,154708866.0,0.26,VJC
2024-05-16,117.5,117.8,116.0,117.5,1114252,130590334.4,0.17,VJC
2024-05-17,117.8,119.4,116.7,117.4,995774,117327071.54999998,-0.09,VJC
2024-05-20,117.7,117.8,114.6,114.6,1006391,116917474.42500001,-2.39,VJC
2024-05-21,114.6,114.7,111.0,112.5,920756,104229579.2,-1.83,VJC
2024-05-22,112.8,114.2,109.1,109.1,1178099,131122418.70000002,-3.02,VJC
2024-05-23,109.3,111.8,109.0,111.4,840594,92780562.75,2.11,VJC
2024-05-24,111.0,111.0,108.0,108.0,776587,85036276.5,-3.05,VJC
2024-05-27,108.3,109.4,107.7,109.0,638563,69347941.8,0.93,VJC
2024-05-28,109.9,109.9,108.5,109.6,687014,75210857.64999999,0.55,VJC
2024-05-29,109.6,109.7,107.3,107.9,816191,88658747.375,-1.55,VJC
2024-05-30,107.0,108.4,107.0,107.0,662357,71104023.95,-0.83,VJC
2024-05-31,107.5,108.8,107.1,107.1,719504,77436618.0,0.09,VJC
2024-06-03,107.8,109.8,107.3,108.7,940559,101956595.6,1.49,VJC
2024-06-04,109.0,109.0,107.9,108.4,695604,75525204.3,-0.28,VJC
2024-06-05,109.0,109.4,108.0,108.0,785983,85357753.8,-0.37,VJC
2024-06-06,108.1,109.8,107.8,108.6,952286,103394452.44999999,0.56,VJC
2024-06-07,108.9,109.2,108.0,109.0,993018,108015532.95,0.37,VJC
2024-06-10,109.0,111.3,108.6,109.0,1074943,117679384.925,0.0,VJC
2024-06-11,109.0,109.0,105.4,105.8,1532905,164480706.5,-2.94,VJC
2024-06-12,105.9,106.3,104.5,106.3,1089458,115210183.5,0.47,VJC
2024-06-13,106.6,106.6,105.3,106.0,835050,88619681.25,-0.28,VJC
2024-06-14,106.0,106.2,104.0,104.8,1184371,124655047.75,-1.13,VJC
2024-06-17,104.9,105.4,104.0,104.8,660534,69207449.85000001,0.0,VJC
2024-06-18,104.9,105.0,104.1,104.6,894107,93568297.55000001,-0.19,VJC
2024-06-19,104.8,104.8,102.0,103.3,1366859,141777449.775,-1.24,VJC
2024-06-20,103.1,103.9,102.3,103.8,1082207,111764927.92500001,0.48,VJC
2024-06-21,103.9,104.0,101.9,102.5,1211056,124829597.2,-1.25,VJC
2024-06-24,102.4,103.0,100.9,101.6,916214,93430922.64999999,-0.88,VJC
2024-06-25,101.6,102.0,100.9,101.6,788287,80030837.67500001,0.0,VJC
2024-06-26,101.9,102.0,101.1,101.6,816270,82973845.5,0.0,VJC
2024-06-27,101.6,102.1,100.7,102.0,853155,86680548.0,0.39,VJC
2024-06-28,102.0,102.1,100.7,101.5,789852,80229216.9,-0.49,VJC
2024-07-01,101.1,101.7,99.7,100.7,933971,94144276.8,-0.79,VJC
2024-07-02,101.0,101.2,99.7,101.0,1084092,109195166.69999999,0.3,VJC
2024-07-03,101.0,101.2,100.1,101.2,642479,64810069.12499999,0.2,VJC
2024-07-04,101.0,101.4,100.4,101.2,817674,82585074.0,0.0,VJC
2024-07-05,101.1,101.8,100.5,101.6,936949,94866086.25,0.4,VJC
2024-07-08,101.6,102.0,101.0,101.3,811004,82296630.9,-0.3,VJC
2024-07-09,101.0,101.5,100.6,101.4,943312,95392426.0,0.1,VJC
2024-07-10,101.3,101.5,100.7,101.0,842639,85211868.875,-0.39,VJC
2024-07-11,101.0,101.2,100.7,101.0,946193,95541838.175,0.0,VJC
2024-07-12,101.0,102.1,100.7,102.0,890517,90342949.65,0.99,VJC
2024-07-15,102.4,104.8,102.4,104.2,1152511,119227262.95,2.16,VJC
2024-07-16,104.4,105.5,103.8,105.5,813327,85236669.6,1.25,VJC
2024-07-17,105.5,106.0,103.2,105.5,873686,91780714.3,0.0,VJC
2024-07-18,105.5,105.7,103.2,105.7,999822,105006305.55,0.19,VJC
2024-07-19,105.9,106.0,104.5,105.6,840698,88693639.0,-0.09,VJC
2024-07-22,104.8,105.5,104.5,105.3,741575,77883914.375,-0.28,VJC
2024-07-23,105.5,106.0,104.6,106.0,789656,83328449.4,0.66,VJC
2024-07-24,105.9,107.9,105.5,107.9,807145,86203086.00000001,1.79,VJC
2024-07-25,107.4,107.9,106.5,107.9,817008,87767084.4,0.0,VJC
2024-07-26,107.6,107.9,106.5,107.8,631700,67876165.0,-0.09,VJC
2024-07-29,107.8,107.9,106.1,106.2,627100,67099699.99999999,-1.48,VJC
2024-07-30,106.1,106.5,104.5,105.4,689100,72786187.5,-0.75,VJC
2024-07-31,105.5,106.3,105.1,105.9,429200,45366439.99999999,0.47,VJC
2024-08-01,106.4,107.0,104.1,104.2,779800,82210415.0,-1.61,VJC
2024-08-02,103.8,104.8,101.8,104.8,625400,64916520.0,0.58,VJC
2024-08-05,104.0,104.0,98.2,99.9,880900,89433372.5,-4.68,VJC
2024-08-06,99.9,103.0,99.9,100.5,415700,41912952.5,0.6,VJC
2024-08-07,100.2,100.5,98.2,99.3,733400,73009970.0,-1.19,VJC
2024-08-08,98.8,100.0,97.0,99.3,627500,61981312.5,0.0,VJC
2024-08-09,99.3,101.0,99.0,100.9,490900,49114545.00000001,1.61,VJC
2024-08-12,100.9,101.9,98.9,101.1,569700,57368790.00000001,0.2,VJC
2024-08-13,100.1,103.3,100.0,102.8,439300,44610915.0,1.68,VJC
2024-08-14,103.2,103.2,101.2,102.5,476100,48812152.5,-0.29,VJC
2024-08-15,102.9,102.9,101.6,102.8,574400,58904720.0,0.29,VJC
2024-08-16,103.2,106.0,102.0,105.0,1082800,112665340.0,2.14,VJC
2024-08-19,105.3,105.9,104.2,105.0,496400,52171640.0,0.0,VJC
2024-08-20,105.2,105.6,103.9,105.4,558300,58635457.5,0.38,VJC
2024-08-21,105.2,105.7,103.9,104.9,586000,61486050.00000001,-0.47,VJC
2024-08-22,105.0,105.3,103.8,104.5,592700,62026055.0,-0.38,VJC
2024-08-23,104.7,104.7,103.8,104.5,584500,61036412.5,0.0,VJC
2024-08-26,104.5,105.0,104.0,104.5,648700,67789150.0,0.0,VJC
2024-08-27,104.5,104.8,103.9,104.0,684500,71393350.00000001,-0.48,VJC
2024-08-28,104.2,104.2,103.4,103.8,746800,77592520.0,-0.19,VJC
2024-08-29,103.8,104.8,103.3,104.7,744500,77539675.0,0.87,VJC
2024-08-30,104.9,105.5,104.7,105.3,778900,81862390.0,0.57,VJC
2024-09-04,104.4,105.0,103.0,104.3,618800,64463490.0,-0.95,VJC
2024-09-05,104.0,105.0,103.0,103.8,772700,80322165.0,-0.48,VJC
2024-09-06,104.0,104.8,102.9,103.8,772000,80191500.00000001,0.0,VJC
2024-09-09,104.0,104.0,102.1,103.0,684800,70722720.0,-0.77,VJC
2024-09-10,103.4,104.8,103.3,104.2,778000,80853650.0,1.17,VJC
2024-09-11,104.2,105.8,103.9,105.0,891500,93362337.5,0.77,VJC
2024-09-12,105.5,105.7,104.8,105.3,626500,65986112.5,0.29,VJC
2024-09-13,105.5,105.5,103.8,104.8,669700,70251530.0,-0.47,VJC
2024-09-16,104.9,105.2,103.4,104.0,773200,80702750.0,-0.76,VJC
2024-09-17,104.0,105.0,103.6,105.0,842400,87946560.0,0.96,VJC
2024-09-18,105.0,105.5,104.2,105.1,829500,87056024.99999999,0.1,VJC
2024-09-19,105.0,105.2,104.6,105.1,771000,80935725.0,0.0,VJC
2024-09-20,105.2,105.4,104.3,105.2,1227800,128949695.0,0.1,VJC
2024-09-23,105.3,105.5,104.5,105.0,563900,59251792.5,-0.19,VJC
2024-09-24,105.0,105.2,104.5,105.1,694600,72898269.99999999,0.1,VJC
2024-09-25,105.3,105.3,104.2,104.6,863000,90485550.0,-0.48,VJC
2024-09-26,104.7,105.1,104.2,105.1,938400,98320860.0,0.48,VJC
2024-09-27,105.2,105.3,104.0,105.1,706100,74069890.0,0.0,VJC
2024-09-30,105.1,105.2,104.3,105.0,637900,66915710.0,-0.1,VJC
2024-10-01,105.0,105.5,104.8,105.3,791500,83226225.0,0.29,VJC
2024-10-02,105.1,105.3,103.8,105.0,659500,69115600.0,-0.28,VJC
2024-10-03,105.0,106.1,104.6,105.5,793800,83587140.0,0.48,VJC
2024-10-04,105.6,105.7,104.8,105.3,738600,77811510.0,-0.19,VJC
2024-10-07,105.3,105.5,104.0,105.0,661400,69413930.0,-0.28,VJC
2024-10-08,105.0,105.2,104.0,104.8,774500,81128875.0,-0.19,VJC
2024-10-09,104.8,105.9,104.1,105.6,890700,93612570.0,0.76,VJC
2024-10-10,105.6,106.0,104.6,106.0,2029000,214160950.0,0.38,VJC
2024-10-11,106.1,109.5,106.0,108.9,1404500,151159312.5,2.74,VJC
2024-10-14,109.0,109.4,106.0,107.3,1104300,119181577.5,-1.47,VJC
2024-10-15,107.3,107.4,105.3,105.9,920900,98052827.5,-1.3,VJC
2024-10-16,105.5,105.9,103.8,105.8,814300,85705075.0,-0.09,VJC
2024-10-17,105.8,105.8,104.2,105.3,770900,81156497.5,-0.47,VJC
2024-10-18,105.3,106.5,104.4,106.5,997000,105357975.00000001,1.14,VJC
2024-10-21,105.7,105.7,104.3,105.6,827000,87103774.99999999,-0.85,VJC
2024-10-22,105.4,105.4,104.2,104.2,790400,82833920.0,-1.33,VJC
2024-10-23,104.2,105.0,103.9,104.4,776200,81015875.0,0.19,VJC
2024-10-24,104.5,104.5,103.6,104.2,771400,80379880.0,-0.19,VJC
2024-10-25,104.2,104.3,103.4,104.2,734700,76427167.5,0.0,VJC
2024-10-28,104.2,104.2,102.9,103.6,774200,80303895.0,-0.58,VJC
2024-10-29,103.7,104.0,103.2,103.9,694700,72040389.99999999,0.29,VJC
2024-10-30,103.9,104.0,103.0,103.9,721000,74767699.99999999,0.0,VJC
2024-10-31,103.8,105.0,103.5,105.0,752200,78473265.0,1.06,VJC
2024-11-01,104.9,104.9,103.5,104.7,645900,67496550.0,-0.29,VJC
2024-11-04,104.7,104.7,103.4,104.0,724900,75534580.0,-0.67,VJC
2024-11-05,104.0,104.1,102.6,103.5,727300,75311915.0,-0.48,VJC
2024-11-06,103.6,105.0,103.1,104.9,696700,72561305.0,1.35,VJC
2024-11-07,105.0,105.0,104.1,104.3,648900,67874940.0,-0.57,VJC
2024-11-08,104.3,104.6,103.5,104.6,691200,72057600.0,0.29,VJC
2024-11-11,104.6,104.8,103.4,104.5,686800,71650409.99999999,-0.1,VJC
2024-11-12,104.5,105.0,103.1,104.5,714300,74483632.5,0.0,VJC
2024-11-13,104.1,104.4,103.0,103.6,705100,73171752.5,-0.86,VJC
2024-11-14,103.6,103.7,102.1,103.3,665000,68611375.0,-0.29,VJC
2024-11-15,103.1,103.4,101.5,103.3,756900,77828242.5,0.0,VJC
2024-11-18,102.9,103.0,101.0,101.7,757900,77419485.0,-1.55,VJC
2024-11-19,102.0,102.2,100.3,101.7,579900,58888845.0,0.0,VJC
2024-11-20,101.3,102.3,100.1,102.0,729300,73969252.5,0.29,VJC
2024-11-21,102.0,102.2,100.2,101.7,693000,70356825.0,-0.29,VJC
2024-11-22,101.7,102.4,101.0,101.7,604800,61508160.0,0.0,VJC
2024-11-25,101.6,102.8,101.5,102.8,773600,79042580.0,1.08,VJC
2024-11-26,102.9,103.3,102.4,103.2,578700,59577165.0,0.39,VJC
2024-11-27,103.0,103.3,102.1,102.4,568800,58415759.99999999,-0.78,VJC
2024-11-28,102.5,102.9,101.8,102.2,635800,65074130.0,-0.2,VJC
2024-11-29,102.2,102.4,100.4,102.4,674400,68687640.0,0.2,VJC
2024-12-02,102.6,102.7,101.3,102.3,576300,58912267.50000001,-0.1,VJC
2024-12-03,102.0,102.3,101.0,101.5,695700,70752690.0,-0.78,VJC
2024-12-04,101.4,101.5,100.4,101.4,696300,70448152.50000001,-0.1,VJC
2024-12-05,101.4,103.0,100.9,103.0,790500,80690287.5,1.58,VJC
2024-12-06,102.8,103.0,101.9,102.8,639400,65618425.00000001,-0.19,VJC
2024-12-09,102.5,103.5,101.5,102.7,681100,69846805.0,-0.1,VJC
2024-12-10,102.6,102.7,101.9,102.6,548800,56224560.00000001,-0.1,VJC
2024-12-11,102.6,103.7,101.8,102.9,685400,70424850.0,0.29,VJC
2024-12-12,102.9,103.5,102.0,102.9,663200,68193539.99999999,0.0,VJC
2024-12-13,102.8,102.8,101.8,102.4,575200,58929239.99999999,-0.49,VJC
2024-12-16,102.4,102.4,101.1,102.0,643600,65631110.0,-0.39,VJC
2024-12-17,102.0,102.2,100.8,101.6,671400,68247810.0,-0.39,VJC
2024-12-18,101.4,101.4,100.5,100.7,605900,61195900.0,-0.89,VJC
2024-12-19,100.5,100.5,98.0,100.0,1135400,113256150.0,-0.7,VJC
2024-12-20,100.0,100.9,99.2,99.2,1007700,100593652.5,-0.8,VJC
2024-12-23,100.3,101.1,99.5,100.6,698100,70071787.5,1.41,VJC
2024-12-24,100.6,101.0,99.8,101.0,675800,67985480.0,0.4,VJC
2024-12-25,101.1,102.0,100.5,102.0,938200,95133480.0,0.99,VJC
2024-12-26,102.0,102.2,101.0,101.5,620800,63119840.0,-0.49,VJC
2024-12-27,101.6,101.8,101.0,101.2,650900,66001259.99999999,-0.3,VJC
2024-12-30,100.2,100.8,99.7,100.1,751900,75340379.99999999,-1.09,VJC
2024-12-31,100.5,100.5,99.4,100.0,684300,68498430.0,-0.1,VJC
2025-01-02,100.1,100.1,99.0,99.9,746800,74511970.0,-0.1,VJC
2025-01-03,99.9,99.9,98.9,99.5,743700,74035335.00000001,-0.4,VJC
2025-01-06,99.5,99.9,99.0,99.7,663900,66074647.49999999,0.2,VJC
2025-01-07,99.7,99.9,98.5,99.5,615600,61190640.0,-0.2,VJC
2025-01-08,99.4,99.5,98.4,99.4,487900,48387482.50000001,-0.1,VJC
2025-01-09,99.4,99.4,98.7,99.3,439600,43608320.0,-0.1,VJC
2025-01-10,99.3,99.6,98.2,98.6,470300,46524427.49999999,-0.7,VJC
2025-01-13,98.8,99.2,98.1,98.6,519700,51281397.50000001,0.0,VJC
2025-01-14,98.5,98.7,97.9,98.5,491200,48334080.0,-0.1,VJC
2025-01-15,98.6,99.4,98.3,98.7,476400,47044500.0,0.2,VJC
2025-01-16,98.8,99.3,97.2,98.9,727300,71675415.00000001,0.2,VJC
2025-01-17,98.9,99.1,98.0,99.0,523200,51666000.0,0.1,VJC
2025-01-20,98.5,99.0,98.1,98.8,421100,41520460.0,-0.2,VJC
2025-01-21,99.0,99.3,98.1,98.8,480800,47503040.0,0.0,VJC
2025-01-22,98.8,99.0,98.3,98.8,474500,46845012.50000001,0.0,VJC
2025-01-23,98.8,99.5,98.6,99.0,569800,56395955.0,0.2,VJC
2025-01-24,98.9,99.8,98.3,99.8,612100,60720320.0,0.81,VJC
2025-02-03,99.5,99.5,97.9,98.8,505200,49976910.0,-1.0,VJC
2025-02-04,98.8,98.8,97.9,98.2,543900,53533357.5,-0.61,VJC
2025-02-05,98.2,98.7,97.5,97.7,535700,52511992.49999999,-0.51,VJC
2025-02-06,97.7,98.5,97.3,98.0,415300,40647487.5,0.31,VJC
2025-02-07,97.9,98.2,97.5,98.1,506800,49628390.00000001,0.1,VJC
2025-02-10,98.0,98.0,96.7,96.8,466100,45386487.5,-1.33,VJC
2025-02-11,96.8,97.0,95.1,96.5,642800,61933780.0,-0.31,VJC
2025-02-12,96.3,97.0,96.1,96.1,458700,44207212.5,-0.41,VJC
2025-02-13,95.7,96.2,95.5,96.2,445400,42713859.99999999,0.1,VJC
2025-02-14,96.2,96.8,96.2,96.7,511200,49318020.0,0.52,VJC
2025-02-17,96.7,97.5,96.4,97.5,512400,49715610.0,0.83,VJC
2025-02-18,97.5,97.8,96.7,97.4,480300,46757205.0,-0.1,VJC
2025-02-19,97.5,97.5,96.6,97.4,544900,52991525.0,0.0,VJC
2025-02-20,97.4,97.5,96.8,96.9,610300,59290645.0,-0.51,VJC
2025-02-21,96.8,96.9,96.2,96.6,501600,48467100.0,-0.31,VJC
2025-02-24,96.2,96.6,95.7,96.6,630800,60730270.0,0.0,VJC
2025-02-25,96.7,96.8,96.0,96.1,590700,56943480.0,-0.52,VJC
2025-02-26,96.1,97.1,96.0,97.1,476000,45969699.99999999,1.04,VJC
2025-02-27,97.1,97.2,96.3,96.9,512100,49609687.5,-0.21,VJC
2025-02-28,96.7,97.0,96.0,96.0,550100,53043392.5,-0.93,VJC
2025-03-03,96.2,97.0,96.0,96.9,561200,54169830.0,0.94,VJC
2025-03-04,96.6,97.0,96.1,96.8,569900,55066587.5,-0.1,VJC
2025-03-05,96.5,96.8,96.1,96.4,490400,47299079.99999999,-0.41,VJC
2025-03-06,96.5,96.8,96.2,96.5,538100,51926650.0,0.1,VJC
2025-03-07,96.3,97.0,96.0,97.0,758800,73281110.0,0.52,VJC
2025-03-10,97.0,97.9,96.4,97.7,593800,57747050.0,0.72,VJC
2025-03-11,97.2,98.0,96.8,97.7,511400,49823145.0,0.0,VJC
2025-03-12,97.7,97.8,97.1,97.4,525900,51275250.0,-0.31,VJC
2025-03-13,97.4,97.5,96.5,97.3,531400,51638795.0,-0.1,VJC
2025-03-14,97.4,99.8,96.7,98.6,910700,89362437.5,1.34,VJC
2025-03-17,98.7,99.4,98.7,99.1,727600,72014210.0,0.51,VJC
2025-03-18,99.1,99.4,97.5,98.4,625400,61664440.0,-0.71,VJC
2025-03-19,98.3,98.3,97.3,97.8,609400,59675495.0,-0.61,VJC
2025-03-20,97.9,97.9,96.2,96.2,547400,53125170.0,-1.64,VJC
2025-03-21,96.3,97.5,95.9,96.6,622400,60108280.00000001,0.42,VJC
2025-03-24,96.7,96.8,95.6,96.6,568400,54807970.00000001,0.0,VJC
2025-03-25,97.0,97.2,95.9,96.7,533900,51628130.0,0.1,VJC
2025-03-26,96.8,97.6,96.2,96.7,723000,70004474.99999999,0.0,VJC
2025-03-27,96.5,96.7,95.9,96.5,513700,49520680.0,-0.21,VJC
2025-03-28,96.5,96.5,95.2,96.0,754500,72469725.0,-0.52,VJC
2025-03-31,95.9,95.9,94.7,95.0,524800,50052800.0,-1.04,VJC
2025-04-01,95.0,95.2,94.4,95.2,453900,43097805.0,0.21,VJC
2025-04-02,95.3,95.3,94.5,95.0,514900,48928372.5,-0.21,VJC
2025-04-03,94.9,94.9,88.4,88.4,727500,66675375.00000001,-6.95,VJC
2025-04-04,82.4,88.4,82.4,86.3,1024200,86928975.0,-2.38,VJC
2025-04-08,86.0,86.0,80.3,82.6,634600,53131885.0,-4.29,VJC
2025-04-09,78.9,82.5,77.1,79.1,632500,50220500.0,-4.24,VJC
2025-04-10,84.6,84.6,84.6,84.6,21700,1835819.9999999998,6.95,VJC
2025-04-11,90.5,90.5,84.6,85.4,997400,87521850.0,0.95,VJC
2025-04-14,85.4,85.5,83.6,85.5,603400,51289000.0,0.12,VJC
2025-04-15,84.8,85.4,82.4,83.3,795300,66785317.49999999,-2.57,VJC
2025-04-16,83.3,85.5,83.2,85.4,639900,53975565.0,2.52,VJC
2025-04-17,83.7,88.0,83.2,88.0,1301600,111579660.0,3.04,VJC
2025-04-18,88.8,88.8,86.5,86.5,740900,64939885.00000001,-1.7,VJC
2025-04-21,87.3,87.5,84.0,84.0,641500,54976550.0,-2.89,VJC
2025-04-22,84.3,84.3,80.1,83.5,930200,77253110.0,-0.6,VJC
2025-04-23,85.0,86.0,84.8,85.7,731400,62443275.0,2.63,VJC
2025-04-24,85.8,85.8,84.3,85.7,579400,49480759.99999999,0.0,VJC
2025-04-25,85.7,91.0,84.3,91.0,1409000,123992000.0,6.18,VJC
2025-04-28,89.0,90.0,87.4,89.1,450300,40020412.5,-2.09,VJC
2025-04-29,89.1,89.1,86.0,86.0,663900,58124445.0,-3.48,VJC
2025-05-05,86.1,89.7,86.0,89.6,636100,55881385.0,4.19,VJC
2025-05-06,89.6,89.7,88.1,89.0,596000,53103600.0,-0.67,VJC
2025-05-07,89.1,89.1,88.1,88.9,589800,52374239.99999999,-0.11,VJC
2025-05-08,88.8,90.2,87.4,89.8,712900,63483745.0,1.01,VJC
2025-05-09,89.0,90.0,88.5,89.5,588500,52523625.0,-0.33,VJC
2025-05-12,89.5,90.5,89.0,90.4,742000,66668699.99999999,1.01,VJC
2025-05-13,91.5,91.5,89.4,90.5,597500,54208187.5,0.11,VJC
2025-05-14,89.8,93.0,89.5,93.0,1016000,92786200.0,2.76,VJC
2025-05-15,92.0,92.0,89.9,91.0,1044800,95311880.0,-2.15,VJC
2025-05-16,90.0,90.8,89.7,90.0,625300,56355162.5,-1.1,VJC
2025-05-19,89.5,89.5,88.0,88.0,709400,62959250.0,-2.22,VJC
2025-05-20,88.0,88.9,86.8,88.3,898700,79085600.0,0.34,VJC
2025-05-21,88.4,88.4,87.2,88.3,689200,60701290.0,0.0,VJC
2025-05-22,87.5,88.6,87.0,87.2,837600,73352820.0,-1.25,VJC
2025-05-23,87.1,88.0,86.6,87.8,571400,49926075.0,0.69,VJC
2025-05-26,87.8,87.8,86.2,87.8,574800,50237520.0,0.0,VJC
2025-05-27,87.5,88.8,87.3,88.4,736800,64838400.0,0.68,VJC
2025-05-28,88.2,88.6,87.5,88.0,632400,55698630.0,-0.45,VJC
2025-05-29,87.5,87.7,87.2,87.5,523700,45810657.5,-0.57,VJC
2025-05-30,87.1,87.7,86.6,87.0,531400,46284940.0,-0.57,VJC
2025-06-02,86.9,90.1,86.5,89.5,1137400,100375550.0,2.87,VJC
2025-06-03,90.0,91.0,89.0,89.8,761300,68478935.0,0.34,VJC
2025-06-04,89.8,92.5,89.3,91.8,1376400,125045940.00000001,2.23,VJC
2025-06-05,92.0,92.0,91.0,91.3,698500,63965137.5,-0.54,VJC
2025-06-06,90.5,91.0,88.8,90.0,998300,89921872.5,-1.42,VJC
2025-06-09,90.0,90.0,88.0,88.8,840100,74936920.0,-1.33,VJC
2025-06-10,89.0,89.5,88.1,89.0,574200,51046380.0,0.23,VJC
2025-06-11,88.8,89.0,87.6,87.6,684500,60407125.0,-1.57,VJC
2025-06-12,87.7,89.3,87.7,88.9,661000,58432400.00000001,1.48,VJC
2025-06-13,87.5,88.0,86.8,88.0,864600,75717345.0,-1.01,VJC
2025-06-16,87.8,87.8,86.8,87.8,747700,65461135.0,-0.23,VJC
2025-06-17,88.0,88.1,87.1,87.7,670500,58819612.49999999,-0.11,VJC
2025-06-18,87.7,88.1,87.4,87.7,662400,58109040.00000001,0.0,VJC
2025-06-19,87.3,89.2,87.0,88.5,1200900,105679200.0,0.91,VJC
2025-06-20,88.8,88.8,87.7,88.7,697600,61737600.0,0.23,VJC
2025-06-23,87.9,87.9,86.9,87.5,672800,58903640.00000001,-1.35,VJC
2025-06-24,87.5,88.1,87.3,88.1,640600,56212650.0,0.69,VJC
2025-06-25,87.6,88.3,87.1,87.1,664900,58195372.50000001,-1.14,VJC
2025-06-26,87.2,87.8,87.1,87.1,525900,45911070.00000001,0.0,VJC
2025-06-27,87.2,87.9,87.1,87.2,708000,61843800.00000001,0.11,VJC
2025-06-30,87.5,88.8,87.5,88.1,602400,52996140.0,1.03,VJC
2025-07-01,88.2,91.0,88.2,90.5,1284900,114966427.5,2.72,VJC
2025-07-02,90.5,90.5,89.9,90.2,598200,54002504.99999999,-0.33,VJC
2025-07-03,87.3,90.4,87.3,89.0,699800,61932300.0,-1.33,VJC
2025-07-04,89.1,90.0,88.5,89.8,793800,70926030.0,0.9,VJC
2025-07-07,89.7,90.3,88.7,90.0,789200,70771510.0,0.22,VJC
2025-07-08,90.0,95.0,89.5,95.0,2138100,197506987.5,5.56,VJC
2025-07-09,95.0,95.2,94.0,94.0,1068600,101036130.0,-1.05,VJC
2025-07-10,94.1,96.0,93.7,96.0,1272300,120804885.0,2.13,VJC
2025-07-11,96.0,100.0,95.7,100.0,2011400,196966345.0,4.17,VJC
2025-07-14,100.4,100.9,98.2,99.0,1133300,112905012.5,-1.0,VJC
2025-07-15,100.0,100.1,97.5,97.5,1114200,110055105.0,-1.52,VJC
2025-07-16,97.0,97.5,95.5,96.0,1545300,149121450.0,-1.54,VJC
2025-07-17,96.0,97.8,94.3,94.3,1712800,163743680.0,-1.77,VJC
2025-07-18,95.5,96.2,93.0,93.3,2612300,246862350.0,-1.06,VJC
2025-07-21,94.0,96.3,93.9,95.1,1560900,148012342.50000003,1.93,VJC
2025-07-22,95.5,101.7,95.5,101.7,2916000,287517600.0,6.94,VJC
2025-07-23,108.0,108.8,107.5,108.8,1717100,185919002.5,6.98,VJC
2025-07-24,116.4,116.4,109.4,114.0,2891800,329809790.00000006,4.78,VJC
2025-07-25,114.2,121.9,112.2,121.9,3280800,385658040.00000006,6.93,VJC
2025-07-28,124.3,129.7,124.0,127.0,2342200,295702750.0,4.18,VJC
2025-07-29,127.9,127.9,118.2,118.3,3093100,380683282.5,-6.85,VJC
2025-07-30,118.3,123.9,117.5,118.7,2121100,253683560.0,0.34,VJC
2025-07-31,120.7,122.5,115.0,121.2,2767900,331732815.0,2.11,VJC
2025-08-01,121.2,121.2,117.0,119.0,2498100,298772760.0,-1.82,VJC
2025-08-04,117.0,127.3,116.2,127.3,3266700,398374065.0,6.97,VJC
2025-08-05,129.0,131.9,120.0,127.3,3989200,506827860.0,0.0,VJC
2025-08-06,127.3,129.5,125.3,129.0,2196300,280632232.5,1.34,VJC
2025-08-07,129.2,129.3,125.8,127.7,2219800,284134400.0,-1.01,VJC
2025-08-08,127.8,127.8,121.5,121.5,2177500,271425375.0,-4.86,VJC
2025-08-11,125.0,125.0,121.5,124.0,2038500,252519187.5,2.06,VJC
2025-08-12,125.0,129.5,122.7,127.0,3151000,397183550.0,2.42,VJC
2025-08-13,127.5,127.5,123.1,127.4,3060400,386758050.0,0.31,VJC
2025-08-14,128.9,136.3,128.0,136.3,4476000,592510500.0,6.99,VJC
2025-08-15,143.1,145.8,133.9,145.6,3441800,489079780.0,6.82,VJC
2025-08-18,145.6,145.6,140.0,142.4,2043900,293095260.0,-2.2,VJC
2025-08-19,151.9,152.3,144.3,146.0,2386000,354619250.0,2.53,VJC
2025-08-20,146.0,146.0,136.5,143.8,2404800,344066760.0,-1.51,VJC
2025-08-21,143.7,146.0,140.1,145.8,2763800,397710819.99999994,1.39,VJC
2025-08-22,140.5,145.0,138.0,140.0,2398900,337945037.5,-3.98,VJC
2025-08-25,140.5,144.5,140.0,142.5,2427600,344415750.0,1.79,VJC
2025-08-26,143.0,144.5,141.2,144.0,2017200,288812610.0,1.05,VJC
2025-08-27,144.5,145.1,141.8,144.1,2022600,291001575.0,0.07,VJC
2025-08-28,144.5,148.2,144.0,145.0,1972700,286879897.5,0.62,VJC
2025-08-29,145.6,146.2,142.9,144.5,2058500,298070799.99999994,-0.34,VJC
2025-09-03,144.0,144.0,140.0,142.0,2128500,303311250.0,-1.73,VJC
2025-09-04,142.2,142.2,139.5,140.0,2005200,282683070.0,-1.41,VJC
2025-09-05,140.1,145.0,140.0,142.0,2084300,295501632.5,1.43,VJC
2025-09-08,141.0,142.6,139.2,141.9,2161700,305177997.5,-0.07,VJC
2025-09-09,142.0,146.6,141.9,145.0,2383000,342854125.0,2.18,VJC
2025-09-10,145.5,145.6,141.8,144.9,1971900,284840955.00000006,-0.07,VJC
2025-09-11,145.0,146.0,140.5,145.4,2166300,312434617.5,0.35,VJC
2025-09-12,145.6,148.5,144.5,146.0,2318100,338790315.0,0.41,VJC
2025-09-15,146.5,146.5,143.5,145.6,2238300,325728607.5,-0.27,VJC
2025-09-16,145.7,147.1,142.0,142.0,2235800,322402360.0,-2.47,VJC
2025-09-17,142.0,142.5,140.4,142.0,2022300,286610467.5,0.0,VJC
2025-09-18,142.1,142.1,139.2,139.8,2103300,296144640.0,-1.55,VJC
2025-09-19,139.8,139.8,135.0,137.2,2084700,287584365.0,-1.86,VJC
2025-09-22,136.5,136.7,131.0,135.5,2352000,317343600.0,-1.24,VJC
2025-09-23,135.6,136.0,132.7,133.0,1763500,236882137.49999997,-1.85,VJC
2025-09-24,133.0,134.0,130.4,133.7,1531900,203398022.49999997,0.53,VJC
2025-09-25,134.0,137.3,133.9,135.9,1690500,228682387.5,1.65,VJC
2025-09-26,136.1,136.1,132.5,132.5,1761300,236542590.00000003,-2.5,VJC
2025-09-29,132.3,132.5,128.4,129.7,1784400,233265690.00000003,-2.11,VJC
2025-09-30,129.8,131.5,128.8,129.6,1689700,219534272.50000003,-0.08,VJC
2025-10-01,129.4,129.8,128.0,128.0,1675800,215843040.00000003,-1.23,VJC
2025-10-02,128.2,131.5,127.4,128.7,1759900,226939104.99999997,0.55,VJC
2025-10-03,128.7,130.0,127.6,129.3,1613800,208018819.99999997,0.47,VJC
2025-10-06,129.5,134.3,129.5,134.3,1702900,224612510.0,3.87,VJC
2025-10-07,134.8,134.8,131.7,133.4,1598400,213666120.00000003,-0.67,VJC
2025-10-08,135.0,135.0,132.3,133.4,1815000,243073875.00000003,0.0,VJC
2025-10-09,133.5,133.5,131.1,133.1,1712300,227393440.00000003,-0.22,VJC
2025-10-10,133.5,134.5,132.0,133.3,1820600,242731494.99999997,0.15,VJC
2025-10-13,131.9,142.6,130.0,142.6,3773100,516065752.5,6.98,VJC
2025-10-14,145.5,152.5,143.6,152.5,4715400,700354785.0,6.94,VJC
2025-10-15,156.7,163.1,152.8,163.1,3453800,548895165.0,6.95,VJC
2025-10-16,164.0,173.5,161.2,173.5,3679500,618339975.0,6.38,VJC
2025-10-17,173.6,179.0,169.0,175.0,3068900,534448935.0,0.86,VJC
2025-10-20,174.5,180.0,165.6,174.5,3485400,605239710.0,-0.29,VJC
2025-10-21,174.5,186.7,174.5,180.0,4128300,738656077.5,3.15,VJC
2025-10-22,180.5,181.3,177.1,180.2,2921000,525122774.99999994,0.11,VJC
2025-10-23,180.1,185.1,180.1,184.0,2601400,474300255.0,2.11,VJC
2025-10-24,184.0,184.5,173.5,180.0,3503900,632453950.0,-2.17,VJC
2025-10-27,183.0,183.0,170.0,175.3,3024700,537867277.5,-2.61,VJC
2025-10-28,174.3,187.5,174.3,187.5,3724300,673725870.0,6.96,VJC
2025-10-29,189.5,196.5,189.0,195.1,2318200,446311455.0,4.05,VJC
2025-10-30,195.1,201.2,192.6,195.5,2386700,468031870.0,0.21,VJC
2025-10-31,194.0,194.2,184.5,187.0,2801200,532017910.00000006,-4.35,VJC
2025-11-03,186.8,189.9,183.1,183.5,2409100,447671007.50000006,-1.87,VJC
2025-11-04,184.0,189.0,182.8,185.8,2129600,394827839.99999994,1.25,VJC
2025-11-05,185.3,186.5,183.0,184.5,2043500,377689887.5,-0.7,VJC
2025-11-06,184.8,186.5,180.9,180.9,1768700,324158492.5,-1.95,VJC
2025-11-07,178.5,180.0,172.9,178.0,2066800,366546980.0,-1.6,VJC
2025-11-10,178.5,181.0,175.3,176.5,1928500,342935512.5,-0.84,VJC
2025-11-11,176.5,177.5,170.5,174.9,2016700,352619995.0,-0.91,VJC
2025-11-12,175.0,177.0,170.3,176.1,1922100,335598660.0,0.69,VJC
2025-11-13,175.8,177.8,174.2,176.3,1857900,327036847.49999994,0.11,VJC
2025-11-14,175.6,177.0,173.3,176.4,1849300,324690847.50000006,0.06,VJC
2025-11-17,176.4,179.0,174.5,179.0,1912600,338960535.0,1.47,VJC
2025-11-18,180.2,180.2,177.0,179.1,1830000,327798750.0,0.06,VJC
2025-11-19,178.7,179.1,176.1,178.0,1811700,322437307.5,-0.61,VJC
2025-11-20,177.5,190.4,177.2,190.4,3009500,553371812.4999999,6.97,VJC
2025-11-21,191.0,197.1,188.6,194.6,1923700,370937452.50000006,2.21,VJC
2025-11-24,194.7,205.1,193.0,204.8,2856900,569665859.9999999,5.24,VJC
2025-11-25,205.3,219.1,203.5,219.1,3212400,680225700.0,6.98,VJC
2025-11-26,218.5,220.0,206.9,207.8,2250800,480095640.0,-5.16,VJC
2025-11-27,207.0,207.8,193.3,202.0,4882800,988889070.0,-2.79,VJC
2025-11-28,201.0,206.8,196.8,203.5,1487300,300471782.5,0.74,VJC
2025-12-01,203.7,210.7,200.7,203.9,1854100,379626974.99999994,0.2,VJC
2025-12-02,204.0,218.1,201.6,217.9,3559400,748897760.0,6.87,VJC
2025-12-03,218.2,218.3,212.2,214.0,1692700,365073072.5,-1.79,VJC
2025-12-04,214.1,214.1,206.0,206.0,2249900,472591495.0,-3.74,VJC
2025-12-05,204.2,207.5,200.0,207.5,2320700,475279360.0,0.73,VJC
2025-12-08,204.4,207.5,200.9,206.4,1673000,342630400.0,-0.53,VJC
2025-12-09,205.0,205.0,200.0,200.0,1981000,401152500.0,-3.1,VJC
2025-12-10,200.5,201.0,193.6,196.6,2538900,502511782.5,-1.7,VJC
2025-12-11,195.7,196.3,187.9,188.0,1748000,335572300.0,-4.37,VJC
2025-12-12,185.0,190.5,179.8,185.0,1994200,369076565.0,-1.6,VJC
2025-12-15,184.0,187.0,183.0,186.0,1403500,259647500.0,0.54,VJC
2025-12-16,186.1,191.5,181.8,191.5,1586300,297788167.50000006,2.96,VJC
2025-12-17,191.6,191.6,185.1,185.1,1511100,284615685.0,-3.34,VJC
2025-12-18,185.1,196.0,182.9,193.9,2130100,403600697.5,4.75,VJC
2025-12-19,194.0,199.9,191.8,199.9,2115800,415543120.0,3.09,VJC
2025-12-22,200.0,207.0,197.6,206.0,1857400,376402110.0,3.05,VJC
2025-12-23,205.5,210.0,202.3,206.5,1843400,379878655.0,0.24,VJC
2025-12-24,206.0,206.2,199.0,199.0,1833200,371314660.0,-3.63,VJC
2025-12-25,197.4,212.9,195.8,212.0,3518200,719559855.0,6.53,VJC
2025-12-26,208.7,212.5,205.0,207.9,1665600,347319240.0,-1.93,VJC
2025-12-29,208.4,211.2,206.7,208.2,1680400,350573450.0,0.14,VJC
2025-12-30,208.0,208.2,199.6,205.4,1702600,349543780.0,-1.34,VJC
2025-12-31,204.5,209.0,201.7,209.0,1395200,287480960.0,1.75,VJC
2026-01-05,207.0,209.5,203.7,207.5,1788000,369981900.0,-0.72,VJC
2026-01-06,207.5,215.5,205.2,212.2,2090200,439151020.00000006,2.27,VJC
2026-01-07,212.5,212.7,207.9,209.6,1487800,313442265.0,-1.23,VJC
2026-01-08,210.0,211.2,199.5,203.0,2229900,459192157.5,-3.15,VJC
2026-01-09,201.7,202.7,190.0,198.7,2533600,502349539.99999994,-2.12,VJC
2026-01-12,197.8,198.0,188.0,195.0,1966900,382955430.0,-1.86,VJC
2026-01-13,194.0,196.5,190.2,195.0,1639400,317920645.0,0.0,VJC
2026-01-14,194.2,195.2,186.0,189.4,1902700,363796240.0,-2.87,VJC
2026-01-15,188.5,188.5,177.5,180.5,1674500,307689375.0,-4.7,VJC
2026-01-16,180.5,187.0,179.6,184.0,1380500,252320887.5,1.94,VJC
2026-01-19,184.5,187.0,182.2,185.0,1083300,200058427.5,0.54,VJC
2026-01-20,185.5,186.0,181.3,181.8,1416900,260213684.99999997,-1.73,VJC
2026-01-21,181.5,183.5,178.1,181.8,1463200,265168420.00000003,0.0,VJC
2026-01-22,181.0,182.1,179.1,181.0,1307700,236432160.0,-0.44,VJC
2026-01-23,181.5,193.6,179.9,193.6,1510400,282671360.0,6.96,VJC
2026-01-26,189.7,189.9,182.0,182.0,1220900,226965310.0,-5.99,VJC
2021-10-25,14.5,14.5,14.15,14.2,660000,9462749.999999998,,VIB
2021-10-26,14.15,14.46,14.03,14.46,1187100,16945852.5,1.83,VIB
2021-10-27,14.54,14.6,14.26,14.58,1824500,26446127.5,0.83,VIB
2021-10-28,14.58,14.73,14.34,14.62,1146700,16704552.25,0.27,VIB
2021-10-29,14.6,14.62,14.38,14.54,1051800,15287913.0,-0.55,VIB
2021-11-01,14.54,14.58,14.36,14.38,847700,12261980.5,-1.1,VIB
2021-11-02,14.36,14.72,14.2,14.72,1442400,20914800.0,2.36,VIB
2021-11-03,14.75,15.32,14.73,15.21,3039500,45600098.75,3.33,VIB
2021-11-04,15.28,15.34,14.99,15.05,671500,10183297.5,-1.05,VIB
2021-11-05,15.09,15.11,14.73,14.93,758900,11356938.5,-0.8,VIB
2021-11-08,14.93,15.32,14.7,14.79,1539500,22992432.5,-0.94,VIB
2021-11-09,14.81,15.05,14.77,14.93,1364000,20309960.0,0.95,VIB
2021-11-10,14.93,14.97,14.79,14.89,988300,14720728.5,-0.27,VIB
2021-11-11,14.89,14.93,14.42,14.85,1649900,24373147.75,-0.27,VIB
2021-11-12,14.89,15.07,14.54,15.05,988000,14708850.0,1.35,VIB
2021-11-15,15.32,15.32,14.99,15.07,1746800,26507690.0,0.13,VIB
2021-11-16,15.01,15.25,14.87,14.95,1692400,25419848.0,-0.8,VIB
2021-11-17,14.93,15.13,14.85,15.07,1411100,21159444.5,0.8,VIB
2021-11-18,15.07,15.07,14.79,14.85,1255200,18758964.0,-1.46,VIB
2021-11-19,14.85,15.52,14.79,15.32,5956800,90066816.0,3.16,VIB
2021-11-22,15.68,16.39,15.56,16.39,8375900,134056279.50000001,6.98,VIB
2021-11-23,16.54,16.58,15.95,16.46,2721900,44591526.75,0.43,VIB
2021-11-24,16.39,17.6,16.31,17.6,8199200,139181420.0,6.93,VIB
2021-11-25,17.8,17.96,17.29,17.54,3340800,58956768.0,-0.34,VIB
2021-11-26,17.58,18.19,17.33,17.68,4182200,74004029.0,0.8,VIB
2021-11-29,17.37,17.52,16.9,17.15,3624500,62468257.5,-3.0,VIB
2021-11-30,17.41,17.54,15.95,16.58,5081000,85716470.0,-3.32,VIB
2021-12-01,16.62,16.9,16.25,16.9,3546200,59106288.49999999,1.93,VIB
2021-12-02,17.05,17.33,16.78,16.86,2183800,37135519.0,-0.24,VIB
2021-12-03,16.74,17.45,16.66,16.66,3128900,52808009.74999999,-1.19,VIB
2021-12-06,16.82,16.82,15.5,15.95,3609200,58730707.0,-4.26,VIB
2021-12-07,16.03,16.31,15.91,16.09,1216700,19570619.5,0.88,VIB
2021-12-08,16.11,16.88,16.01,16.42,1414900,23140689.5,2.05,VIB
2021-12-09,16.5,16.7,16.42,16.7,1473500,24430630.000000004,1.71,VIB
2021-12-10,16.95,17.11,16.8,16.9,2176400,36868215.99999999,1.2,VIB
2021-12-13,17.09,17.09,16.6,16.9,2224200,37633464.00000001,0.0,VIB
2021-12-14,16.8,17.09,16.62,16.82,1307500,22008493.750000004,-0.47,VIB
2021-12-15,16.94,17.25,16.72,17.17,2510900,42735518.0,2.08,VIB
2021-12-16,17.29,17.64,17.25,17.29,2489100,43229444.25,0.7,VIB
2021-12-17,17.47,17.52,17.13,17.23,1372500,23795718.749999996,-0.35,VIB
2021-12-20,17.23,17.88,17.05,17.88,4092500,71659674.99999999,3.77,VIB
2021-12-21,17.86,17.88,17.33,17.33,1968700,34649119.99999999,-3.08,VIB
2021-12-22,17.33,17.37,16.35,17.09,3397500,57876412.5,-1.38,VIB
2021-12-23,16.82,16.82,16.01,16.58,3019300,49992059.75,-2.98,VIB
2021-12-24,16.39,17.29,16.35,17.15,1615800,27137361.000000004,3.44,VIB
2021-12-27,17.29,17.29,16.31,16.97,994900,16878478.5,-1.05,VIB
2021-12-28,16.86,17.29,16.62,16.86,1460700,24696785.25,-0.65,VIB
2021-12-29,17.01,17.68,16.99,17.33,3329500,57442198.74999999,2.79,VIB
2021-12-30,17.33,17.68,17.33,17.39,1449500,25268408.749999996,0.35,VIB
2021-12-31,17.41,18.59,17.41,18.59,9613200,173037600.0,6.9,VIB
2022-01-04,18.84,18.88,18.57,18.72,2311300,43342653.24999999,0.7,VIB
2022-01-05,18.72,19.19,18.41,18.64,1966300,36848462.0,-0.43,VIB
2022-01-06,18.39,19.02,18.19,18.35,4190200,77466322.49999999,-1.56,VIB
2022-01-07,18.25,18.47,18.13,18.15,2216300,40447475.0,-1.09,VIB
2022-01-10,18.04,18.19,17.49,17.88,3785400,67758660.0,-1.49,VIB
2022-01-11,17.88,18.07,17.41,17.56,1697800,30101994.0,-1.79,VIB
2022-01-12,17.56,18.59,16.78,18.45,2888100,51538144.5,5.07,VIB
2022-01-13,18.62,19.06,18.27,18.31,4106800,76242742.0,-0.76,VIB
2022-01-14,17.96,18.27,17.68,18.04,1318700,23720116.25,-1.47,VIB
2022-01-17,18.04,18.35,17.09,17.29,3082400,54535362.00000001,-4.16,VIB
2022-01-18,17.09,17.64,16.54,17.05,3248400,55482672.00000001,-1.39,VIB
2022-01-19,16.97,17.52,16.97,17.13,1232900,21141152.749999996,0.47,VIB
2022-01-20,17.13,17.49,16.54,17.29,2766500,47341731.24999999,0.93,VIB
2022-01-21,17.09,18.07,17.07,17.72,2323300,40628708.74999999,2.49,VIB
2022-01-24,17.64,18.05,17.29,17.33,1532600,26939276.5,-2.2,VIB
2022-01-25,17.33,18.0,17.29,18.0,1454600,25680963.0,3.87,VIB
2022-01-26,18.07,18.86,18.0,18.51,4286000,78690960.0,2.83,VIB
2022-01-27,18.53,18.86,18.19,18.39,1798500,33258761.25,-0.65,VIB
2022-01-28,18.59,19.21,18.35,18.68,3606500,67468598.75,1.58,VIB
2022-02-07,18.82,19.06,18.61,18.61,1529200,28710729.999999996,-0.37,VIB
2022-02-08,18.31,18.86,18.31,18.86,2461300,45743260.5,1.34,VIB
2022-02-09,19.04,19.25,18.74,18.82,2899700,54985561.24999999,-0.21,VIB
2022-02-10,18.7,18.9,18.55,18.7,1854100,34694846.25,-0.64,VIB
2022-02-11,18.59,18.98,18.57,18.74,1582500,29624400.0,0.21,VIB
2022-02-14,18.39,18.64,18.04,18.04,3436300,62806973.25,-3.74,VIB
2022-02-15,18.07,18.35,17.68,18.15,2588200,46749362.5,0.61,VIB
2022-02-16,18.15,18.15,17.84,17.92,2393300,43115299.5,-1.27,VIB
2022-02-17,18.07,18.39,17.92,18.39,1576800,28685934.000000004,2.62,VIB
2022-02-18,18.31,18.62,18.23,18.41,1499000,27570357.499999996,0.11,VIB
2022-02-21,18.15,18.41,18.13,18.31,1898300,34643975.0,-0.54,VIB
2022-02-22,18.07,18.39,17.96,18.27,1809200,32877687.0,-0.22,VIB
2022-02-23,18.47,18.8,18.35,18.43,1991300,36863941.25,0.88,VIB
2022-02-24,18.33,18.55,17.68,18.41,3087200,56318246.0,-0.11,VIB
2022-02-25,18.51,18.72,18.47,18.62,2371600,44064328.00000001,1.14,VIB
2022-02-28,18.66,18.7,18.43,18.43,1375700,25526113.5,-1.02,VIB
2022-03-01,18.39,18.47,18.15,18.47,1554800,28561675.999999996,0.22,VIB
2022-03-02,18.31,18.31,17.33,18.0,4369400,78594582.49999999,-2.54,VIB
2022-03-03,17.86,18.07,17.45,18.07,2259100,40353173.74999999,0.39,VIB
2022-03-04,18.04,18.19,17.84,18.0,963100,17352654.25,-0.39,VIB
2022-03-07,17.88,17.88,17.64,17.64,1310200,23269151.999999996,-2.0,VIB
2022-03-08,17.6,17.84,17.43,17.52,2093200,36835087.0,-0.68,VIB
2022-03-09,17.49,17.6,16.86,17.49,2100000,36456000.0,-0.17,VIB
2022-03-10,17.8,17.8,17.45,17.45,900700,15874837.5,-0.23,VIB
2022-03-11,17.09,17.49,17.09,17.17,1353800,23298898.0,-1.6,VIB
2022-03-14,17.09,17.13,16.9,16.9,1675300,28488476.5,-1.57,VIB
2022-03-15,16.97,17.21,16.84,16.99,1056100,17956340.249999996,0.53,VIB
2022-03-16,17.35,17.49,17.21,17.31,1020100,17688534.0,1.88,VIB
2022-03-17,17.52,17.64,17.37,17.37,560400,9792990.0,0.35,VIB
2022-03-18,17.39,17.45,17.29,17.41,621300,10801300.500000002,0.23,VIB
2022-03-21,17.52,17.6,17.45,17.6,1304200,22878928.500000004,1.09,VIB
2022-03-22,17.7,17.88,17.64,17.72,859100,15236138.5,0.68,VIB
2022-03-23,17.76,17.96,17.6,17.68,666500,11830375.0,-0.23,VIB
2022-03-24,17.68,17.68,17.45,17.56,1065800,18750086.5,-0.68,VIB
2022-03-25,17.56,17.62,17.49,17.49,761900,13363726.0,-0.4,VIB
2022-03-28,17.41,17.49,17.11,17.27,906700,15704044.0,-1.26,VIB
2022-03-29,17.27,17.74,17.27,17.64,1060000,18528800.0,2.14,VIB
2022-03-30,17.6,18.47,17.6,18.47,3653000,65881855.0,4.71,VIB
2022-03-31,18.39,18.51,18.27,18.49,1278200,23538053.0,0.11,VIB
2022-04-01,18.47,19.04,18.37,18.82,2657300,49625077.49999999,1.78,VIB
2022-04-04,19.17,19.17,18.7,18.78,1724400,32686002.000000004,-0.21,VIB
2022-04-05,18.72,18.78,18.41,18.41,1416000,26309279.999999996,-1.97,VIB
2022-04-06,18.39,19.02,18.23,18.62,1998700,37105865.5,1.14,VIB
2022-04-07,18.66,18.94,18.35,18.35,1509900,28046392.500000004,-1.45,VIB
2022-04-08,18.47,18.47,17.68,17.68,1430500,25856287.5,-3.65,VIB
2022-04-12,17.88,17.92,17.37,17.37,991400,17483339.0,-1.75,VIB
2022-04-13,17.41,17.78,17.05,17.68,885500,15478539.999999998,1.78,VIB
2022-04-14,17.68,17.8,17.54,17.58,551500,9733975.0,-0.57,VIB
2022-04-15,17.49,17.58,17.19,17.21,1150900,19988255.75,-2.1,VIB
2022-04-18,17.09,17.19,16.58,16.97,1632900,27689901.75,-1.39,VIB
2022-04-19,16.97,17.09,16.46,16.7,947100,15916015.5,-1.59,VIB
2022-04-20,16.7,16.84,16.25,16.25,659100,10881740.999999998,-2.69,VIB
2022-04-21,16.31,16.5,15.17,16.5,1573400,25363208.0,1.54,VIB
2022-04-22,16.5,16.95,15.72,16.7,1051800,17320516.5,1.21,VIB
2022-04-25,16.7,16.7,15.54,15.7,1173700,18966992.0,-5.99,VIB
2022-04-26,15.52,16.15,14.64,16.15,1082600,16904799.0,2.87,VIB
2022-04-27,16.11,16.42,15.72,16.42,676300,10934080.25,1.67,VIB
2022-04-28,16.17,16.52,16.15,16.27,494800,8054107.0,-0.91,VIB
2022-04-29,16.31,16.99,16.21,16.9,1467600,24365829.0,3.87,VIB
2022-05-04,17.09,17.09,15.87,15.87,621500,10242320.0,-6.09,VIB
2022-05-05,16.31,16.5,15.95,16.42,702200,11442349.000000002,3.47,VIB
2022-05-06,16.11,16.39,15.91,15.95,616900,9925921.0,-2.86,VIB
2022-05-09,15.72,15.95,14.85,15.32,1298700,20077902.0,-3.95,VIB
2022-05-10,14.34,15.21,14.34,15.09,1148900,16940530.5,-1.5,VIB
2022-05-11,15.36,15.5,15.05,15.5,668700,10266216.75,2.72,VIB
2022-05-12,15.32,15.44,14.42,14.42,1511900,22527310.0,-6.97,VIB
2022-05-13,14.32,14.8,13.42,13.42,1756000,24566440.0,-6.93,VIB
2022-05-16,13.32,14.32,12.49,13.55,3900600,52346052.00000001,0.97,VIB
2022-05-17,13.53,14.19,12.94,14.11,1725900,23631885.75,4.13,VIB
2022-05-18,14.32,14.35,13.79,14.11,1185100,16760276.75,0.0,VIB
2022-05-19,13.37,13.95,13.37,13.69,1359600,18483762.0,-2.98,VIB
2022-05-20,13.69,13.85,13.53,13.71,967000,13243065.0,0.15,VIB
2022-05-23,13.79,13.79,13.16,13.16,877500,11824312.499999998,-4.01,VIB
2022-05-24,12.97,13.53,12.81,13.53,1034000,13659140.0,2.81,VIB
2022-05-25,13.53,13.98,13.53,13.98,1084900,14922799.499999998,3.33,VIB
2022-05-26,14.06,14.06,13.82,13.9,798500,11147060.0,-0.57,VIB
2022-05-27,13.93,14.27,13.82,14.24,2060600,28982339.0,2.45,VIB
2022-05-30,14.27,14.48,14.22,14.43,999300,14339955.0,1.33,VIB
2022-05-31,14.46,14.46,14.11,14.22,467200,6686800.0,-1.46,VIB
2022-06-01,14.19,14.38,14.0,14.06,514600,7285449.5,-1.13,VIB
2022-06-02,14.06,14.19,13.82,13.95,752700,10541563.5,-0.78,VIB
2022-06-03,13.95,14.0,13.71,13.85,633800,8795559.5,-0.72,VIB
2022-06-06,13.85,13.87,13.69,13.87,1099500,15195089.999999998,0.14,VIB
2022-06-07,13.87,13.9,13.47,13.79,755400,10392415.5,-0.58,VIB
2022-06-08,14.06,14.32,13.79,14.14,968300,13631243.25,2.54,VIB
2022-06-09,14.22,14.22,13.95,14.06,380900,5375451.25,-0.57,VIB
2022-06-10,13.85,14.14,13.82,13.82,607900,8454369.25,-1.71,VIB
2022-06-13,13.29,13.42,12.86,12.86,1897500,24871481.25,-6.95,VIB
2022-06-14,12.84,12.84,11.99,11.99,2198900,27299343.500000004,-6.77,VIB
2022-06-15,11.94,11.99,11.19,11.67,3654500,42748513.75,-2.67,VIB
2022-06-16,11.88,12.2,11.72,11.78,797900,9491020.5,0.94,VIB
2022-06-17,11.51,11.51,10.95,10.95,4375100,49132373.0,-7.05,VIB
2022-06-20,10.95,11.46,10.21,10.24,3203200,34322288.00000001,-6.48,VIB
2022-06-21,9.76,10.29,9.55,9.55,3064200,29990857.5,-6.74,VIB
2022-06-22,9.97,10.21,9.65,10.21,4284800,42890848.0,6.91,VIB
2022-06-23,10.42,10.8,10.34,10.8,1731700,18338703.0,5.78,VIB
2022-06-24,10.98,11.01,10.74,10.93,1390100,15172941.500000002,1.2,VIB
2022-06-27,10.93,11.01,10.72,10.98,1535900,16756669.0,0.46,VIB
2022-06-28,11.09,11.72,10.98,11.72,1753800,19953859.500000004,6.74,VIB
2022-06-29,11.78,12.52,11.56,11.88,2386500,28482877.5,1.37,VIB
2022-06-30,11.91,12.09,11.41,11.41,1565500,18324177.499999996,-3.96,VIB
2022-07-01,11.41,12.2,10.72,12.07,2331300,27043080.0,5.78,VIB
2022-07-04,12.25,12.89,12.25,12.89,4232400,53201268.0,6.79,VIB
2022-07-05,13.26,13.47,12.78,12.78,2740100,35819957.25,-0.85,VIB
2022-07-06,12.36,13.0,12.36,12.78,1675200,21149400.0,0.0,VIB
2022-07-07,12.89,13.45,12.31,13.32,3123300,40579475.25,4.23,VIB
2022-07-08,13.5,13.66,13.26,13.29,1823700,24487731.75,-0.23,VIB
2022-07-11,12.84,13.16,12.57,12.68,2490200,31905687.5,-4.59,VIB
2022-07-12,12.6,13.21,12.55,12.89,1057100,13544093.75,1.66,VIB
2022-07-13,13.0,13.37,12.73,12.89,1516500,19710708.749999996,0.0,VIB
2022-07-14,12.81,13.0,12.68,12.97,1213000,15605245.0,0.62,VIB
2022-07-15,12.97,13.37,12.86,12.86,2594500,33767417.5,-0.85,VIB
2022-07-18,12.89,13.08,12.86,13.05,1385800,17973826.0,1.48,VIB
2022-07-19,13.1,13.1,12.81,12.89,1095000,14207625.0,-1.23,VIB
2022-07-20,13.24,13.26,13.05,13.18,2046400,26976668.0,2.25,VIB
2022-07-21,13.29,13.5,13.26,13.32,1682200,22444753.5,1.06,VIB
2022-07-22,13.5,14.03,13.34,13.9,4380500,59979996.25,4.35,VIB
2022-07-25,13.79,13.79,13.53,13.66,1358300,18598522.75,-1.73,VIB
2022-07-26,13.63,13.87,13.53,13.61,1138400,15550544.0,-0.37,VIB
2022-07-27,13.53,13.63,13.37,13.61,817000,11058095.0,0.0,VIB
2022-07-28,13.82,14.03,13.63,14.03,2360800,32762002.000000004,3.09,VIB
2022-07-29,14.06,14.48,14.03,14.11,6336200,89783954.0,0.57,VIB
2022-08-01,14.06,14.19,13.95,14.14,1816300,25582585.5,0.21,VIB
2022-08-02,14.32,14.4,14.08,14.11,1723800,24525364.5,-0.21,VIB
2022-08-03,14.11,14.11,13.85,13.9,1980300,27709347.75,-1.49,VIB
2022-08-04,14.03,14.03,13.79,13.85,2374400,33063519.999999996,-0.36,VIB
2022-08-05,13.79,13.79,13.61,13.77,2453300,33708341.99999999,-0.58,VIB
2022-08-08,13.69,13.95,13.69,13.87,1558800,21511440.0,0.73,VIB
2022-08-09,13.95,13.95,13.74,13.82,1597000,22142405.0,-0.36,VIB
2022-08-10,13.79,13.85,13.74,13.79,1361400,18777109.5,-0.22,VIB
2022-08-11,13.9,13.95,13.53,13.61,2342900,32209017.75,-1.31,VIB
2022-08-12,13.74,13.74,13.47,13.69,1485300,20289198.0,0.59,VIB
2022-08-15,13.79,14.08,13.69,13.93,2349900,32598987.749999996,1.75,VIB
2022-08-16,13.95,14.19,13.85,14.0,3397300,47553706.75,0.5,VIB
2022-08-17,14.0,14.06,13.87,13.87,2337400,32606730.0,-0.93,VIB
2022-08-18,13.85,14.03,13.79,13.79,2759000,38253535.0,-0.58,VIB
2022-08-19,13.74,13.9,13.63,13.63,1839700,25249882.500000004,-1.16,VIB
2022-08-22,13.69,13.69,13.08,13.26,2423500,32547605.0,-2.71,VIB
2022-08-23,13.1,13.37,13.02,13.37,1122200,14829872.999999998,0.83,VIB
2022-08-24,13.45,13.55,13.32,13.32,1099400,14742954.0,-0.37,VIB
2022-08-25,13.47,13.71,13.37,13.63,2116600,28669347.0,2.33,VIB
2022-08-26,13.63,13.71,13.45,13.47,1537900,20861613.500000004,-1.17,VIB
2022-08-29,13.32,13.63,13.08,13.42,1847200,24683210.0,-0.37,VIB
2022-08-30,13.58,13.66,13.26,13.26,1672800,22482432.0,-1.19,VIB
2022-08-31,13.26,13.37,13.18,13.26,1229800,16316371.5,0.0,VIB
2022-09-05,13.26,13.34,13.02,13.02,1545900,20344044.0,-1.81,VIB
2022-09-06,13.02,13.16,12.94,13.05,2007100,26177601.75,0.23,VIB
2022-09-07,13.05,13.45,13.0,13.0,3009400,39498375.0,-0.38,VIB
2022-09-08,13.1,13.16,12.52,12.52,1882400,24141780.0,-3.69,VIB
2022-09-09,12.6,12.63,11.83,12.52,4168400,51667318.0,0.0,VIB
2022-09-12,12.63,12.7,12.17,12.39,1540857,19218338.9325,-1.04,VIB
2022-09-13,12.41,12.49,12.2,12.39,1093458,13528809.104999999,0.0,VIB
2022-09-14,12.15,12.28,12.02,12.28,1349799,16443926.3175,-0.89,VIB
2022-09-15,12.36,12.36,12.2,12.2,687963,8448185.64,-0.65,VIB
2022-09-16,12.15,12.2,11.86,12.07,1449989,17501367.23,-1.07,VIB
2022-09-19,11.78,11.99,11.33,11.7,2561599,29970708.299999997,-3.07,VIB
2022-09-20,11.67,11.83,11.33,11.83,1655069,19306379.884999998,1.11,VIB
2022-09-21,11.67,11.72,11.54,11.67,960949,11195055.85,-1.35,VIB
2022-09-22,11.46,11.94,11.43,11.94,1413031,16521864.9675,2.31,VIB
2022-09-23,11.78,11.94,11.7,11.83,920590,10874469.375,-0.92,VIB
2022-09-26,11.56,12.2,11.11,11.96,2792431,32692385.932499997,1.1,VIB
2022-09-27,11.72,12.49,11.72,12.33,3854081,46499487.265,3.09,VIB
2022-09-28,12.41,12.41,11.94,12.09,1212210,14804114.624999998,-1.95,VIB
2022-09-29,12.17,12.31,11.72,11.75,1564174,18750535.825,-2.81,VIB
2022-09-30,11.72,11.8,11.19,11.67,2096095,24304221.525000002,-0.68,VIB
2022-10-03,11.46,11.72,11.09,11.22,2312739,26301624.277499996,-3.86,VIB
2022-10-04,11.35,11.7,11.25,11.27,2048877,23341831.222499996,0.45,VIB
2022-10-05,11.67,11.67,11.38,11.38,1321529,15230621.725,0.98,VIB
2022-10-06,11.38,11.38,10.61,11.01,2045885,22699094.075000003,-3.25,VIB
2022-10-07,10.56,10.95,10.24,10.61,2376523,25167378.57,-3.63,VIB
2022-10-10,10.53,10.85,10.19,10.58,1628964,17165208.15,-0.28,VIB
2022-10-11,10.34,10.53,9.87,10.26,2500892,25634142.999999996,-3.02,VIB
2022-10-12,10.24,10.9,10.24,10.4,2004489,20936887.605,1.36,VIB
2022-10-13,10.45,10.61,10.34,10.45,1455799,15231297.037499998,0.48,VIB
2022-10-14,11.17,11.17,10.64,10.72,2743125,29968640.625000004,2.58,VIB
2022-10-17,10.69,10.72,10.29,10.56,1226566,12958669.79,-1.49,VIB
2022-10-18,10.74,10.87,10.56,10.58,1502962,16062906.375,0.19,VIB
2022-10-19,10.61,10.93,10.56,10.82,1568831,16833556.63,2.27,VIB
2022-10-20,10.87,10.87,10.56,10.58,1552871,16646777.119999997,-2.22,VIB
2022-10-21,10.66,10.66,9.89,10.19,2152750,22280962.5,-3.69,VIB
2022-10-24,10.21,10.21,9.5,10.0,1919736,19158965.28,-1.86,VIB
2022-10-25,10.08,10.5,9.55,10.21,1846450,18621448.25,2.1,VIB
2022-10-26,10.26,10.34,9.89,10.11,787771,7995875.65,-0.98,VIB
2022-10-27,10.19,10.56,9.89,10.56,2131234,21951710.200000003,4.45,VIB
2022-10-28,10.66,10.9,10.45,10.45,2310159,24522337.785000004,-1.04,VIB
2022-10-31,10.53,10.56,10.13,10.4,1229646,12794466.629999999,-0.48,VIB
2022-11-01,10.56,10.85,10.5,10.69,5003285,53284985.25,2.79,VIB
2022-11-02,10.69,11.27,10.66,10.98,9639254,105067868.60000002,2.71,VIB
2022-11-03,10.9,11.03,10.74,10.77,4351787,47260406.82,-1.91,VIB
2022-11-04,10.61,10.77,10.03,10.48,6770354,70902532.265,-2.69,VIB
2022-11-07,10.21,10.45,9.76,9.79,5979684,60110773.410000004,-6.58,VIB
2022-11-08,9.55,9.89,9.52,9.84,3447026,33436152.2,0.51,VIB
2022-11-09,9.73,10.03,9.6,9.76,2685896,26268062.88,-0.81,VIB
2022-11-10,9.55,9.65,9.1,9.28,5653712,53116624.24000001,-4.92,VIB
2022-11-11,9.44,9.52,8.75,9.28,4916525,45465564.9375,0.0,VIB
2022-11-14,9.04,9.36,8.7,9.23,4054926,36828865.394999996,-0.54,VIB
2022-11-15,9.02,9.12,8.59,9.02,4765998,42596107.125,-2.28,VIB
2022-11-16,8.62,9.63,8.62,9.55,3637340,33117980.700000003,5.88,VIB
2022-11-17,9.76,9.97,9.65,9.79,3260925,31932608.0625,2.51,VIB
2022-11-18,9.79,9.87,9.5,9.76,2574183,25046800.589999996,-0.31,VIB
2022-11-21,9.81,10.03,9.73,9.81,2446601,24086786.845000003,0.51,VIB
2022-11-22,9.73,10.08,9.63,9.65,4853449,47430330.35250001,-1.63,VIB
2022-11-23,9.76,9.76,9.5,9.5,1916731,18458119.529999997,-1.55,VIB
2022-11-24,9.44,9.52,9.28,9.47,2192403,20668879.2825,-0.32,VIB
2022-11-25,9.65,9.71,9.55,9.71,3620103,34952094.465,2.53,VIB
2022-11-28,9.95,10.24,9.76,10.11,6156135,61653692.02499999,4.12,VIB
2022-11-29,10.16,10.24,9.87,10.05,5563275,56077811.99999999,-0.59,VIB
2022-11-30,10.16,10.74,10.05,10.74,11708083,122027495.0675,6.87,VIB
2022-12-01,11.06,11.11,10.58,10.61,10027661,108699845.24,-1.21,VIB
2022-12-02,10.53,11.35,10.5,11.35,8819878,96423316.235,6.97,VIB
2022-12-05,11.67,11.8,11.38,11.62,8781459,102018599.9325,2.38,VIB
2022-12-06,11.64,11.67,10.82,10.82,11259188,126525125.15,-6.88,VIB
2022-12-07,10.82,10.98,10.61,10.85,4993010,53999403.15,0.28,VIB
2022-12-08,11.09,11.56,10.93,11.11,6290040,70275471.89999999,2.4,VIB
2022-12-09,11.14,11.22,10.93,11.11,5122246,56856930.6,0.0,VIB
2022-12-12,11.14,11.3,10.77,10.8,4648369,51143679.92250001,-2.79,VIB
2022-12-13,10.74,11.01,10.61,11.01,5060245,54865706.412499994,1.94,VIB
2022-12-14,11.09,11.14,10.93,10.93,5268187,58068591.207499996,-0.73,VIB
2022-12-15,10.98,11.41,10.93,11.14,5965188,66303064.620000005,1.92,VIB
2022-12-16,10.98,11.19,10.98,11.03,4734394,52291381.73000001,-0.99,VIB
2022-12-19,11.06,11.43,11.01,11.01,5532203,61559588.8825,-0.18,VIB
2022-12-20,10.95,11.01,10.37,10.45,5752395,61521864.525,-5.09,VIB
2022-12-21,10.5,10.72,9.97,10.45,3332728,34693698.480000004,0.0,VIB
2022-12-22,10.61,10.72,10.34,10.58,2194816,23182744.0,1.24,VIB
2022-12-23,10.53,10.58,10.29,10.42,1624452,16983645.66,-1.51,VIB
2022-12-26,10.42,10.5,9.71,9.73,3331792,33617781.28,-6.62,VIB
2022-12-27,9.71,10.08,9.71,10.08,1879922,18601828.189999998,3.6,VIB
2022-12-28,10.0,10.21,9.89,10.08,1704515,17121853.175,0.0,VIB
2022-12-29,9.95,10.19,9.95,10.03,1375577,13797037.309999999,-0.5,VIB
2022-12-30,10.13,10.21,10.03,10.08,1426433,14424803.7125,0.5,VIB
2023-01-03,10.05,10.56,10.05,10.56,2386970,24597725.849999998,4.76,VIB
2023-01-04,10.61,10.82,10.5,10.56,2527687,26850355.157500003,0.0,VIB
2023-01-05,10.56,10.69,10.53,10.66,1761574,18690300.14,0.95,VIB
2023-01-06,10.72,11.06,10.61,10.93,5143714,55706422.62,2.53,VIB
2023-01-09,11.03,11.48,11.03,11.22,4566843,51102973.169999994,2.65,VIB
2023-01-10,11.25,11.35,11.06,11.22,3782563,42440356.86,0.0,VIB
2023-01-11,11.41,11.41,11.25,11.25,4154675,47072467.75,0.27,VIB
2023-01-12,11.22,11.64,11.22,11.56,4933099,56286659.59,2.76,VIB
2023-01-13,11.78,11.99,11.62,11.7,6251255,73592899.48750001,1.21,VIB
2023-01-16,11.8,11.88,11.7,11.83,2579777,30447818.042499997,1.11,VIB
2023-01-17,11.8,12.15,11.8,12.15,3425728,41023092.8,2.7,VIB
2023-01-18,12.28,12.31,12.09,12.15,3544900,43274366.75,0.0,VIB
2023-01-19,11.99,12.17,11.96,12.15,4654733,56170990.47750001,0.0,VIB
2023-01-27,12.36,12.47,12.25,12.39,3769169,46615197.6075,1.98,VIB
2023-01-30,12.44,12.49,12.23,12.23,4444903,54883439.792500004,-1.29,VIB
2023-01-31,12.2,12.49,11.99,12.49,7274042,89416161.285,2.13,VIB
2023-02-01,12.7,12.94,12.41,12.52,8393425,106113875.56249999,0.24,VIB
2023-02-02,12.52,12.68,12.36,12.52,4363334,54628941.68,0.0,VIB
2023-02-03,12.63,12.89,12.49,12.89,4288916,54576456.10000001,2.96,VIB
2023-02-06,12.63,12.78,12.49,12.55,3214932,40548329.85,-2.64,VIB
2023-02-07,12.68,12.68,12.15,12.23,3716226,46211270.309999995,-2.55,VIB
2023-02-08,12.2,12.44,12.15,12.31,2421289,29721322.475,0.65,VIB
2023-02-09,12.39,12.42,12.17,12.2,1774755,21820612.725,-0.89,VIB
2023-02-10,12.2,12.28,11.59,11.64,3334725,39774932.43749999,-4.59,VIB
2023-02-13,11.36,11.64,11.09,11.2,3845389,43539416.95250001,-3.78,VIB
2023-02-14,11.34,11.53,11.25,11.36,1270693,14447779.409999998,1.43,VIB
2023-02-15,11.36,11.64,11.23,11.48,3332785,38085400.587500006,1.06,VIB
2023-02-16,11.59,11.67,11.48,11.59,2126849,24634228.5425,0.96,VIB
2023-02-17,11.7,11.92,11.64,11.92,3786870,44666131.65,2.85,VIB
2023-02-20,11.89,12.2,11.86,12.2,3973435,47830223.81250001,2.35,VIB
2023-02-21,12.33,12.42,12.09,12.09,3183857,38946530.752500005,-0.9,VIB
2023-02-22,11.92,12.03,11.64,11.64,3326146,39273468.895,-3.72,VIB
2023-02-23,11.67,11.92,11.48,11.92,3098063,36394495.0925,2.41,VIB
2023-02-24,11.89,12.03,11.64,11.64,1443902,17038043.6,-2.35,VIB
2023-02-27,11.48,11.75,11.39,11.39,2071565,23828176.4125,-2.15,VIB
2023-02-28,11.48,11.59,11.34,11.39,1348788,15443622.6,0.0,VIB
2023-03-01,11.39,11.7,11.25,11.7,2473317,28467878.670000006,2.72,VIB
2023-03-02,11.67,11.78,11.59,11.64,1235394,14417047.98,-0.51,VIB
2023-03-03,11.7,11.72,11.45,11.45,1334517,15453706.860000003,-1.63,VIB
2023-03-06,11.53,11.67,11.42,11.42,1985734,22855798.34,-0.26,VIB
2023-03-07,11.59,11.64,11.39,11.42,1915732,22050075.320000004,0.0,VIB
2023-03-08,11.39,11.5,11.28,11.48,2688919,30687288.087500002,0.53,VIB
2023-03-09,11.59,11.84,11.53,11.75,4210195,49164552.112500004,2.35,VIB
2023-03-10,11.61,11.7,11.48,11.61,2338131,27122319.599999998,-1.19,VIB
2023-03-13,11.48,11.56,11.42,11.48,3070228,35261568.58,-1.12,VIB
2023-03-14,11.45,11.53,11.17,11.23,2490155,28250808.474999998,-2.18,VIB
2023-03-15,11.45,11.86,11.42,11.86,7401624,86210415.53999999,5.61,VIB
2023-03-16,11.81,11.81,11.53,11.59,3551505,41499335.925,-2.28,VIB
2023-03-17,11.78,11.78,11.59,11.61,2763887,32309839.029999997,0.17,VIB
2023-03-20,11.61,11.78,11.39,11.39,5065887,58473000.697500005,-1.89,VIB
2023-03-21,11.59,11.59,11.31,11.5,2880076,33113673.810000002,0.97,VIB
2023-03-22,11.59,11.59,11.45,11.48,2170180,25016749.95,-0.17,VIB
2023-03-23,11.42,11.48,11.31,11.45,3273666,37368897.39,-0.26,VIB
2023-03-24,11.53,11.7,11.5,11.61,5706050,66104589.24999999,1.4,VIB
2023-03-27,11.64,11.72,11.59,11.7,4952761,57761575.16250001,0.78,VIB
2023-03-28,11.78,11.92,11.72,11.72,6887824,81173005.84,0.17,VIB
2023-03-29,11.75,11.89,11.7,11.78,5016251,59091436.78000001,0.51,VIB
2023-03-30,11.89,12.03,11.84,11.84,5388954,64128552.60000001,0.51,VIB
2023-03-31,11.89,11.95,11.78,11.86,6044867,71752571.28999999,0.17,VIB
2023-04-03,12.03,12.09,11.95,12.03,6202224,74581743.6,1.43,VIB
2023-04-04,12.06,12.36,12.0,12.25,7572341,92136459.1175,1.83,VIB
2023-04-05,12.25,12.28,12.14,12.17,5631819,68764509.99000001,-0.65,VIB
2023-04-06,12.2,12.25,11.91,11.91,6177945,74552351.2875,-2.14,VIB
2023-04-07,11.89,12.0,11.8,11.86,3903348,46401049.349999994,-0.42,VIB
2023-04-10,11.97,12.06,11.8,11.86,4673936,55725001.96,0.0,VIB
2023-04-11,11.86,11.97,11.8,11.97,4241213,50470434.699999996,0.93,VIB
2023-04-12,12.03,12.2,11.97,12.08,4788339,57795251.72999999,0.92,VIB
2023-04-13,12.11,12.11,11.91,12.0,3206420,38581248.65,-0.66,VIB
2023-04-14,12.0,12.17,11.8,11.8,5007009,59796204.982499994,-1.67,VIB
2023-04-17,11.8,11.86,11.71,11.71,2124527,25005682.790000003,-0.76,VIB
2023-04-18,11.8,11.8,11.69,11.71,1923946,22606365.5,0.0,VIB
2023-04-19,11.74,11.83,11.57,11.6,3181871,37180162.635,-0.94,VIB
2023-04-20,11.57,11.63,11.54,11.57,2255177,26109311.7175,-0.26,VIB
2023-04-21,11.6,11.69,11.43,11.43,3356709,38728030.0875,-1.21,VIB
2023-04-24,11.49,11.63,11.43,11.52,3896676,44879965.82999999,0.79,VIB
2023-04-25,11.54,11.6,11.32,11.35,2808810,32167896.525000002,-1.48,VIB
2023-04-26,11.43,11.6,11.35,11.6,2819603,32411336.485000003,2.2,VIB
2023-04-27,11.6,11.6,11.49,11.49,1896025,21889608.625,-0.95,VIB
2023-04-28,11.54,11.63,11.49,11.63,4237475,49038179.43750001,1.22,VIB
2023-05-04,11.63,11.63,11.46,11.46,2240349,25864829.205,-1.46,VIB
2023-05-05,11.54,11.54,11.43,11.43,2401045,27576001.825,-0.26,VIB
2023-05-08,11.46,11.57,11.43,11.54,4571530,52572595.0,0.96,VIB
2023-05-09,11.6,11.6,11.46,11.49,1754999,20248300.9625,-0.43,VIB
2023-05-10,11.52,11.74,11.46,11.71,6173197,71655384.1775,1.91,VIB
2023-05-11,11.74,11.83,11.63,11.66,3479517,40762541.655,-0.43,VIB
2023-05-12,11.71,11.74,11.57,11.63,4440232,51784205.7,-0.26,VIB
2023-05-15,11.69,12.0,11.66,11.83,10350511,122084277.24499997,1.72,VIB
2023-05-16,11.89,12.0,11.77,11.86,6170646,73307274.47999999,0.25,VIB
2023-05-17,11.8,11.91,11.8,11.8,5670981,67073527.7775,-0.51,VIB
2023-05-18,11.8,12.28,11.77,12.17,10804595,129709162.975,3.14,VIB
2023-05-19,12.2,12.23,12.06,12.14,4446520,54058566.900000006,-0.25,VIB
2023-05-22,12.23,12.31,12.14,12.25,4762974,58263079.455,0.91,VIB
2023-05-23,12.25,12.31,12.0,12.08,5638025,68558384.0,-1.39,VIB
2023-05-24,12.17,12.17,11.91,11.91,5368395,64635475.8,-1.41,VIB
2023-05-25,11.89,11.94,11.83,11.86,3310633,39330320.04,-0.42,VIB
2023-05-26,11.89,11.97,11.83,11.94,2404918,28636561.084999997,0.67,VIB
2023-05-29,12.03,12.08,11.91,12.08,3876674,46617004.849999994,1.17,VIB
2023-05-30,12.11,12.14,12.03,12.08,3851319,46562446.71,0.0,VIB
2023-05-31,12.08,12.34,12.08,12.14,6503806,79086280.96000001,0.5,VIB
2023-06-01,12.14,12.25,12.08,12.23,4251975,51767795.625,0.74,VIB
2023-06-02,12.42,13.08,12.42,13.08,21479057,273857976.75,6.95,VIB
2023-06-05,13.39,13.39,13.05,13.16,8328549,110332452.87749998,0.61,VIB
2023-06-06,13.16,13.39,13.1,13.39,9668339,128202175.14,1.75,VIB
2023-06-07,13.39,13.42,13.22,13.39,7243381,96735353.25500001,0.0,VIB
2023-06-08,13.39,13.42,12.96,12.96,14249719,187846920.7175,-3.21,VIB
2023-06-09,13.02,13.39,12.91,13.28,11078242,145678882.3,2.47,VIB
2023-06-12,13.3,13.42,12.99,13.33,5718604,75828689.03999999,0.38,VIB
2023-06-13,13.33,13.39,13.16,13.28,5860056,77880144.24,-0.38,VIB
2023-06-14,13.33,13.64,13.22,13.22,10436669,139355622.8225,-0.45,VIB
2023-06-15,13.22,13.28,13.1,13.13,6604466,87063373.045,-0.68,VIB
2023-06-16,13.16,13.39,13.1,13.1,9146817,120623649.1875,-0.23,VIB
2023-06-19,13.1,13.19,13.05,13.1,4680153,61356805.830000006,0.0,VIB
2023-06-20,13.1,13.28,13.1,13.22,5209740,68638324.5,0.92,VIB
2023-06-21,13.28,13.28,13.19,13.22,8397782,111207628.13499999,0.0,VIB
2023-06-22,13.48,13.62,13.45,13.45,8932420,120587670.0,1.74,VIB
2023-06-23,13.48,13.75,13.48,13.58,5938534,80600752.715,0.97,VIB
2023-06-26,13.68,13.68,13.34,13.58,6616729,89789012.53,0.0,VIB
2023-06-27,13.62,13.62,13.38,13.48,4440545,60058371.12499999,-0.74,VIB
2023-06-28,13.48,13.62,13.38,13.51,4523358,61054024.605000004,0.22,VIB
2023-06-29,13.55,13.58,13.41,13.45,5796712,78241120.22000001,-0.44,VIB
2023-06-30,13.45,13.48,13.38,13.38,3322139,44591410.72750001,-0.52,VIB
2023-07-03,13.38,13.45,13.31,13.38,2701865,36150953.7,0.0,VIB
2023-07-04,13.31,13.38,13.28,13.38,2872904,38317357.1,0.0,VIB
2023-07-05,13.38,13.65,13.38,13.55,7421659,100118179.91000001,1.27,VIB
2023-07-06,13.48,13.58,13.31,13.34,4087741,54888142.27750001,-1.55,VIB
2023-07-07,13.31,13.48,13.28,13.48,2524407,33795498.7125,1.05,VIB
2023-07-10,13.55,13.89,13.48,13.82,11492328,157272508.68,2.52,VIB
2023-07-11,13.89,14.06,13.75,13.82,5400910,74964630.8,0.0,VIB
2023-07-12,13.82,13.89,13.58,13.68,5053774,69451489.195,-1.01,VIB
2023-07-13,13.75,13.75,13.62,13.75,4164986,57133195.455,0.51,VIB
2023-07-14,13.79,13.85,13.62,13.79,4548412,62597520.15,0.29,VIB
2023-07-17,13.79,13.92,13.79,13.89,4296346,59493651.235,0.73,VIB
2023-07-18,13.89,14.16,13.79,13.99,4951866,69115669.69500001,0.72,VIB
2023-07-19,14.09,14.13,13.96,13.99,5288454,74263115.295,0.0,VIB
2023-07-20,13.99,14.02,13.85,13.96,2846323,39720437.465,-0.21,VIB
2023-07-21,13.92,13.99,13.82,13.99,3179311,44287802.230000004,0.21,VIB
2023-07-24,14.02,14.5,13.92,14.3,7574647,107446367.695,2.22,VIB
2023-07-25,14.3,14.5,14.26,14.26,5605404,80325439.32000001,-0.28,VIB
2023-07-26,14.23,14.33,14.13,14.16,2566284,36473311.35000001,-0.7,VIB
2023-07-27,14.16,14.23,13.96,14.06,4283787,60412106.167500004,-0.71,VIB
2023-07-28,14.02,14.13,13.96,14.13,2701377,37981360.620000005,0.5,VIB
2023-07-31,14.19,14.4,14.16,14.16,3766895,53593498.6125,0.21,VIB
2023-08-01,14.19,14.43,14.02,14.06,6113695,86661626.625,-0.71,VIB
2023-08-02,13.99,14.19,13.96,14.09,5572510,78335559.325,0.21,VIB
2023-08-03,14.09,14.23,14.02,14.06,4031238,56840455.800000004,-0.21,VIB
2023-08-04,14.13,14.3,14.02,14.3,5856352,83086994.0,1.71,VIB
2023-08-07,14.33,14.77,14.3,14.57,8301098,120303662.76500002,1.89,VIB
2023-08-08,14.71,14.74,14.4,14.43,4117460,59991392.2,-0.96,VIB
2023-08-09,14.43,14.47,14.19,14.26,5300370,75994054.87499999,-1.18,VIB
2023-08-10,14.23,14.3,13.96,14.06,5060788,71546890.35000001,-1.4,VIB
2023-08-11,14.19,14.19,13.85,13.99,4842126,68056080.92999999,-0.5,VIB
2023-08-14,14.06,14.16,13.96,14.09,4453708,62652537.29,0.71,VIB
2023-08-15,14.09,14.13,13.99,14.02,2720623,38245157.822500005,-0.5,VIB
2023-08-16,14.02,14.19,13.92,14.06,3720054,52257458.565000005,0.29,VIB
2023-08-17,14.09,14.26,13.99,14.09,4215694,59472903.105000004,0.21,VIB
2023-08-18,14.02,14.06,13.28,13.31,8896710,121595783.925,-5.54,VIB
2023-08-21,13.38,13.55,13.21,13.51,5024055,67385137.6875,1.5,VIB
2023-08-22,13.51,13.55,12.97,13.51,5544137,74208273.745,0.0,VIB
2023-08-23,13.58,13.62,13.28,13.45,3219550,43407582.87499999,-0.44,VIB
2023-08-24,13.41,13.51,13.34,13.45,3458759,46442486.472500004,0.0,VIB
2023-08-25,13.45,13.45,13.31,13.34,2585257,34610128.0875,-0.82,VIB
2023-08-28,13.34,13.51,13.34,13.48,2434178,32660583.315,1.05,VIB
2023-08-29,13.48,13.58,13.41,13.48,3824300,51580246.25,0.0,VIB
2023-08-30,13.55,13.68,13.48,13.62,3310178,44960492.684999995,1.04,VIB
2023-08-31,13.62,13.89,13.62,13.85,3267130,44906701.849999994,1.69,VIB
2023-09-05,13.99,14.16,13.96,14.02,4463865,62639185.6125,1.23,VIB
2023-09-06,14.02,14.06,13.92,14.06,4321641,60567798.615,0.29,VIB
2023-09-07,14.16,14.3,14.02,14.09,6200352,87688478.16000001,0.21,VIB
2023-09-08,14.02,14.09,13.99,14.02,3901704,54740907.120000005,-0.5,VIB
2023-09-11,14.16,14.16,13.75,13.75,5299911,73960258.005,-1.93,VIB
2023-09-12,13.75,13.96,13.68,13.89,3758413,51941267.660000004,1.02,VIB
2023-09-13,13.96,14.3,13.89,14.3,11139308,157203484.15,2.95,VIB
2023-09-14,14.5,14.98,14.47,14.77,21468875,315163085.0,3.29,VIB
2023-09-15,14.71,14.88,14.54,14.67,12880325,189340777.5,-0.68,VIB
2023-09-18,14.5,14.6,14.16,14.26,11723568,168584907.84,-2.79,VIB
2023-09-19,14.26,14.33,14.02,14.09,7627659,108122066.325,-1.19,VIB
2023-09-20,14.09,14.3,14.06,14.3,5590702,79318084.625,1.49,VIB
2023-09-21,14.33,14.4,14.02,14.06,8839745,125546478.36250001,-1.68,VIB
2023-09-22,13.89,13.92,13.62,13.82,10633235,146871558.4375,-1.71,VIB
2023-09-25,13.82,13.85,12.97,12.97,7551756,101212409.78999999,-6.15,VIB
2023-09-26,13.28,13.41,13.04,13.11,5085198,67175465.58,1.08,VIB
2023-09-27,13.11,13.34,12.9,13.31,4436810,58410603.650000006,1.53,VIB
2023-09-28,13.41,13.41,13.04,13.17,4042003,53586854.7725,-1.05,VIB
2023-09-29,13.28,13.41,13.14,13.17,2515768,33333926.0,0.0,VIB
2023-10-02,13.17,13.34,13.14,13.24,2046007,27053327.5575,0.53,VIB
2023-10-03,13.11,13.17,12.73,12.8,6562600,85002076.5,-3.32,VIB
2023-10-04,12.73,13.04,12.66,12.87,2223173,28512193.724999998,0.55,VIB
2023-10-05,13.0,13.0,12.59,12.59,3398889,43488784.755,-2.18,VIB
2023-10-06,12.63,12.87,12.53,12.73,3186718,40439451.42,1.11,VIB
2023-10-09,12.73,12.9,12.63,12.9,3436314,43950456.06,1.34,VIB
2023-10-10,13.0,13.28,12.94,13.21,4139540,54259020.55,2.4,VIB
2023-10-11,13.21,13.34,13.11,13.34,2057259,27258681.75,0.98,VIB
2023-10-12,13.34,13.45,13.31,13.38,2662959,35603761.830000006,0.3,VIB
2023-10-13,13.0,13.28,13.0,13.17,2006962,26316289.225,-1.57,VIB
2023-10-16,13.14,13.14,12.83,12.83,3520330,45711485.05,-2.58,VIB
2023-10-17,12.94,13.0,12.7,12.7,2709770,34779897.95,-1.01,VIB
2023-10-18,12.73,12.8,12.46,12.56,3456825,43685625.9375,-1.1,VIB
2023-10-19,12.53,12.56,12.25,12.42,4220509,52503131.96000001,-1.11,VIB
2023-10-20,12.39,12.59,12.32,12.49,4007400,49882111.5,0.56,VIB
2023-10-23,12.49,12.56,12.29,12.29,2706876,33585563.97,-1.6,VIB
2023-10-24,12.36,12.7,12.36,12.59,2063452,25798308.630000003,2.44,VIB
2023-10-25,12.59,12.7,12.46,12.46,2266002,28443990.105,-1.03,VIB
2023-10-26,12.32,12.32,11.78,11.81,6124205,73842601.78750001,-5.22,VIB
2023-10-27,12.12,12.32,11.91,12.32,2494382,30350392.984999996,4.32,VIB
2023-10-30,12.32,12.39,11.98,11.98,1745525,21238675.4375,-2.76,VIB
2023-10-31,11.98,12.25,11.95,12.19,3628704,43880103.12,1.75,VIB
2023-11-01,12.19,12.25,11.98,12.25,2415760,29393759.8,0.49,VIB
2023-11-02,12.36,12.66,12.25,12.63,3080618,38430709.55,3.1,VIB
2023-11-03,12.87,12.87,12.63,12.66,3336995,42571713.7125,0.24,VIB
2023-11-06,12.9,12.9,12.73,12.87,2531868,32534503.8,1.66,VIB
2023-11-07,12.94,12.94,12.63,12.73,2332317,29876980.769999996,-1.09,VIB
2023-11-08,12.73,13.21,12.7,13.21,3583422,46450107.675000004,3.77,VIB
2023-11-09,13.28,13.31,13.07,13.14,3010684,39741028.8,-0.53,VIB
2023-11-10,12.94,13.17,12.9,12.94,3972031,51586752.6125,-1.52,VIB
2023-11-13,13.07,13.17,12.87,13.07,2971638,38765017.71,1.0,VIB
2023-11-14,13.11,13.41,13.07,13.34,6812252,90143124.59000002,2.07,VIB
2023-11-15,13.58,13.62,13.34,13.38,5373379,72433148.92,0.3,VIB
2023-11-16,13.31,13.38,13.21,13.34,2605322,34676835.82000001,-0.3,VIB
2023-11-17,13.34,13.41,13.0,13.04,4532645,59819582.387499996,-2.25,VIB
2023-11-20,12.97,13.04,12.76,12.94,3188945,41225086.4875,-0.77,VIB
2023-11-21,13.0,13.17,12.97,12.97,2034783,26508135.5325,0.23,VIB
2023-11-22,13.0,13.11,12.83,13.07,2345737,30500445.342499997,0.77,VIB
2023-11-23,13.14,13.17,12.8,12.8,2603906,33792190.114999995,-2.07,VIB
2023-11-24,12.8,12.87,12.63,12.8,2659446,33974422.650000006,0.0,VIB
2023-11-27,12.8,12.8,12.56,12.56,2540345,32211574.600000005,-1.88,VIB
2023-11-28,12.56,12.73,12.46,12.73,1618330,20423324.6,1.35,VIB
2023-11-29,12.8,12.87,12.7,12.8,1757872,22487577.560000002,0.55,VIB
2023-11-30,12.8,12.9,12.66,12.73,1307836,16704335.31,-0.55,VIB
2023-12-01,12.8,12.94,12.7,12.9,1736171,22283754.785,1.34,VIB
2023-12-04,13.04,13.07,12.94,13.04,8282219,107855196.9275,1.09,VIB
2023-12-05,13.07,13.07,12.94,13.04,2570193,33489614.79,0.0,VIB
2023-12-06,13.07,13.14,13.0,13.07,4688081,61273218.67,0.23,VIB
2023-12-07,13.14,13.28,13.0,13.14,7028850,92359089.0,0.54,VIB
2023-12-08,13.14,13.24,13.11,13.17,4537577,59737201.205000006,0.23,VIB
2023-12-11,13.21,13.21,13.0,13.07,2209542,28994714.895,-0.76,VIB
2023-12-12,13.14,13.14,12.97,13.07,2263735,29609653.8,0.0,VIB
2023-12-13,13.07,13.21,12.97,12.97,3331922,43498241.71,-0.77,VIB
2023-12-14,13.07,13.07,12.87,12.87,3054410,39615697.699999996,-0.77,VIB
2023-12-15,12.83,12.97,12.8,12.8,1781644,22894125.400000002,-0.54,VIB
2023-12-18,12.8,12.83,12.59,12.63,3754088,47723843.7,-1.33,VIB
2023-12-19,12.53,12.7,12.53,12.7,2103160,26531363.4,0.55,VIB
2023-12-20,12.8,12.8,12.66,12.73,1710162,21800290.095000003,0.24,VIB
2023-12-21,12.7,12.8,12.66,12.76,1390855,17705584.15,0.24,VIB
2023-12-22,12.8,12.87,12.66,12.76,1881898,24036542.205,0.0,VIB
2023-12-25,12.8,13.04,12.76,12.97,1529363,19717312.4775,1.65,VIB
2023-12-26,12.97,13.04,12.94,13.04,1731404,22503923.49,0.54,VIB
2023-12-27,13.0,13.11,13.0,13.07,1901118,24800084.31,0.23,VIB
2023-12-28,13.11,13.38,13.07,13.38,5152603,68194700.70500001,2.37,VIB
2023-12-29,13.41,13.55,13.34,13.34,8960038,120154109.58,-0.3,VIB
2024-01-02,13.38,13.55,13.38,13.48,4385836,58978529.61000001,1.05,VIB
2024-01-03,13.48,13.68,13.41,13.68,4471802,60648814.625,1.48,VIB
2024-01-04,13.75,14.23,13.65,13.89,10168396,141137336.48000002,1.54,VIB
2024-01-05,13.89,14.09,13.89,14.09,4439462,62108073.38000001,1.44,VIB
2024-01-08,14.23,14.3,14.09,14.23,6163094,87592973.47500001,0.99,VIB
2024-01-09,14.3,14.3,14.16,14.26,3893999,55508955.745000005,0.21,VIB
2024-01-10,14.23,14.4,14.16,14.33,4785302,68334112.56,0.49,VIB
2024-01-11,14.33,14.5,14.26,14.4,6949054,99875278.615,0.49,VIB
2024-01-12,14.26,14.43,14.16,14.33,9661250,138107568.74999997,-0.49,VIB
2024-01-15,14.36,14.67,14.36,14.43,6443765,93144623.075,0.7,VIB
2024-01-16,14.36,14.64,14.33,14.64,4250612,61601994.41,1.46,VIB
2024-01-17,14.64,14.74,14.57,14.57,4950215,72421645.45,-0.48,VIB
2024-01-18,14.57,14.6,14.43,14.57,3621430,52664645.775,0.0,VIB
2024-01-19,14.71,14.81,14.64,14.78,3579909,52749959.115,1.44,VIB
2024-01-22,14.81,14.92,14.64,14.78,4195704,62043972.900000006,0.0,VIB
2024-01-23,14.78,14.88,14.64,14.67,4132352,60921199.36,-0.74,VIB
2024-01-24,14.67,14.74,14.57,14.6,2286152,33480696.040000003,-0.48,VIB
2024-01-25,14.64,14.64,14.39,14.43,3844774,55845342.35,-1.16,VIB
2024-01-26,14.46,14.6,14.46,14.57,2173111,31559004.497500002,0.97,VIB
2024-01-29,14.6,14.64,14.5,14.57,2177461,31741937.727500003,0.0,VIB
2024-01-30,14.6,14.64,14.43,14.64,3595464,52412876.46,0.48,VIB
2024-01-31,14.71,14.74,14.39,14.53,5758417,84029700.0725,-0.75,VIB
2024-02-01,14.53,14.57,14.32,14.46,4251822,61523864.34,-0.48,VIB
2024-02-02,14.43,14.46,14.18,14.18,7524899,107700116.9375,-1.94,VIB
2024-02-05,14.25,14.92,14.22,14.85,10212882,148699561.92000002,4.72,VIB
2024-02-06,15.06,15.34,14.92,14.99,7386370,111367993.675,0.94,VIB
2024-02-07,15.13,15.2,14.99,15.2,11242761,170102973.92999998,1.4,VIB
2024-02-15,15.41,15.65,15.34,15.48,14546750,225038222.50000003,1.84,VIB
2024-02-16,15.62,15.62,15.3,15.48,5230031,81091630.655,0.0,VIB
2024-02-19,15.55,15.55,15.23,15.41,7477741,115418932.335,-0.45,VIB
2024-02-20,15.44,15.79,15.34,15.55,6742874,104716833.21999998,0.91,VIB
2024-02-21,15.76,15.79,15.55,15.62,5642418,88473114.24,0.45,VIB
2024-02-22,15.69,15.76,15.55,15.76,4237895,66492572.55,0.9,VIB
2024-02-23,15.76,15.93,15.34,15.41,14812104,231216943.44,-2.22,VIB
2024-02-26,15.34,15.41,15.16,15.37,4289391,65713470.12,-0.26,VIB
2024-02-27,15.41,15.41,15.23,15.37,4721252,72494824.46,0.0,VIB
2024-02-28,15.44,15.51,15.3,15.48,4678327,72198281.42750001,0.72,VIB
2024-02-29,15.69,15.69,15.27,15.34,6364458,98633187.85499999,-0.9,VIB
2024-03-01,15.3,15.34,15.09,15.34,4831690,73767827.075,0.0,VIB
2024-03-04,15.41,15.51,15.13,15.41,7385465,113477669.72500001,0.46,VIB
2024-03-05,15.41,15.48,15.27,15.48,3309168,50994278.88,0.45,VIB
2024-03-06,15.55,15.65,15.3,15.34,5296529,81884338.34,-0.9,VIB
2024-03-07,15.37,15.37,15.23,15.3,5708770,87444084.475,-0.26,VIB
2024-03-08,15.37,15.41,15.09,15.09,7432906,113277487.44000001,-1.37,VIB
2024-03-11,15.09,15.16,14.92,14.92,3388780,50907947.550000004,-1.13,VIB
2024-03-12,14.99,14.99,14.85,14.92,3516583,52528958.5625,0.0,VIB
2024-03-13,15.06,15.48,14.88,15.44,4028859,61299089.685,3.49,VIB
2024-03-14,15.51,15.51,15.13,15.2,3861291,59222550.71249999,-1.55,VIB
2024-03-15,15.3,15.83,15.2,15.76,8529132,132393451.47,3.68,VIB
2024-03-18,15.93,15.93,15.23,15.58,6286039,98486516.0325,-1.14,VIB
2024-03-19,15.58,15.65,15.34,15.48,3976219,61681097.2375,-0.64,VIB
2024-03-20,15.65,16.53,15.41,16.53,27164537,435447528.11,6.78,VIB
2024-03-21,16.74,17.09,16.56,17.02,10269547,173067540.8175,2.96,VIB
2024-03-22,17.02,17.27,16.67,16.95,9231521,156728147.7775,-0.41,VIB
2024-03-25,16.91,17.34,16.56,16.77,7517819,127013552.005,-1.06,VIB
2024-03-26,16.74,17.09,16.7,17.05,5058696,85466668.92,1.67,VIB
2024-03-27,17.05,17.05,16.77,16.95,5553488,94159389.04,-0.59,VIB
2024-03-28,17.16,17.34,16.77,16.98,8015399,136762745.4375,0.18,VIB
2024-03-29,16.98,17.51,16.81,17.23,6182733,105925673.1225,1.47,VIB
2024-04-01,17.09,17.23,16.77,17.02,5856500,99721553.75,-1.22,VIB
2024-04-02,16.84,17.02,16.49,16.88,11614642,195213095.41499996,-0.82,VIB
2024-04-03,16.88,16.88,16.46,16.49,8774197,146331670.46749997,-2.31,VIB
2024-04-04,16.49,16.6,16.25,16.25,7721306,126610115.135,-1.46,VIB
2024-04-05,16.04,16.14,15.83,15.9,7372929,117800973.0975,-2.15,VIB
2024-04-08,15.9,16.0,15.79,15.9,8402870,133584625.82499999,0.0,VIB
2024-04-09,15.9,16.18,15.86,16.14,5834346,93466222.92,1.51,VIB
2024-04-10,16.28,16.28,16.04,16.04,6596477,106599068.32000001,-0.62,VIB
2024-04-11,15.97,16.04,15.83,16.04,4587029,73254853.13,0.0,VIB
2024-04-12,16.18,16.53,16.0,16.53,9059475,147760037.25000003,3.05,VIB
2024-04-15,16.53,16.67,15.72,15.76,11383671,184073960.07000002,-4.66,VIB
2024-04-16,15.83,16.11,15.41,15.79,9412942,148583289.47,0.19,VIB
2024-04-17,16.08,16.12,15.51,15.51,7522195,118888291.975,-1.77,VIB
2024-04-19,15.14,15.51,15.11,15.22,8954253,136507586.98499998,-1.87,VIB
2024-04-22,15.25,15.43,15.22,15.29,5871976,89826552.86,0.46,VIB
2024-04-23,15.29,15.54,15.0,15.14,6479202,98759236.485,-0.98,VIB
2024-04-24,15.22,15.58,15.22,15.43,4444940,68285390.75,1.92,VIB
2024-04-25,15.43,15.51,15.18,15.25,3794531,58217591.8675,-1.17,VIB
2024-04-26,15.07,15.36,15.07,15.22,2907977,44143090.86,-0.2,VIB
2024-05-02,15.18,15.47,15.14,15.43,3170514,48524716.769999996,1.38,VIB
2024-05-03,15.51,15.69,15.29,15.29,5628483,86931919.93499999,-0.91,VIB
2024-05-06,15.43,15.69,15.4,15.65,4442038,69040375.615,2.35,VIB
2024-05-07,15.76,15.79,15.54,15.65,2610292,40942430.019999996,0.0,VIB
2024-05-08,15.51,15.61,15.4,15.54,4436309,68829334.13499999,-0.7,VIB
2024-05-09,15.58,15.69,15.43,15.58,3080892,47969488.44,0.26,VIB
2024-05-10,15.58,15.58,15.47,15.54,2715231,42201477.8175,-0.26,VIB
2024-05-13,15.54,15.61,15.36,15.4,3637630,56301418.324999996,-0.9,VIB
2024-05-14,15.58,16.01,15.43,15.69,6940789,108814219.5475,1.88,VIB
2024-05-15,15.9,15.9,15.69,15.76,3363024,53177817.0,0.45,VIB
2024-05-16,16.01,16.12,15.94,16.08,9178823,147205373.8625,2.03,VIB
2024-05-17,16.08,16.15,16.01,16.08,4330086,69627782.88,0.0,VIB
2024-05-20,16.3,16.33,16.15,16.23,7441863,120948878.40749998,0.93,VIB
2024-05-21,16.33,16.33,16.01,16.3,7290110,118409611.675,0.43,VIB
2024-05-22,16.3,16.41,16.01,16.01,6627255,107245554.03750001,-1.78,VIB
2024-05-23,15.94,16.05,15.87,16.05,3622505,57878573.637499996,0.25,VIB
2024-05-24,15.87,16.37,15.72,15.87,14937705,238368427.5375,-1.12,VIB
2024-05-27,15.9,15.97,15.76,15.87,3450945,54783751.875,0.0,VIB
2024-05-28,16.08,16.08,15.87,16.08,4020869,64444477.897499986,1.32,VIB
2024-05-29,16.12,16.19,15.79,15.79,5540831,88500923.1475,-1.8,VIB
2024-05-30,15.76,15.87,15.58,15.87,5834294,92006816.38,0.51,VIB
2024-05-31,15.87,15.87,15.69,15.69,3129849,49389017.22,-1.13,VIB
2024-06-03,15.76,16.19,15.76,16.08,4753030,75798945.925,2.49,VIB
2024-06-04,16.15,16.23,16.05,16.15,3478074,56153504.72999999,0.44,VIB
2024-06-05,16.23,16.44,16.15,16.15,7854184,127571583.62,0.0,VIB
2024-06-06,16.3,16.3,16.08,16.15,3669837,59478883.1775,0.0,VIB
2024-06-07,16.3,16.33,16.08,16.15,2832652,45931452.17999999,0.0,VIB
2024-06-10,16.15,16.26,16.01,16.26,5271956,85247528.52000001,0.68,VIB
2024-06-11,16.3,16.7,16.3,16.51,8509121,139996313.2525,1.54,VIB
2024-06-12,16.48,16.59,16.33,16.55,5258092,86692791.85000001,0.24,VIB
2024-06-13,16.59,16.66,16.44,16.51,7717944,127731973.2,-0.24,VIB
2024-06-14,16.62,16.62,16.23,16.23,6672607,109597569.97500001,-1.7,VIB
2024-06-17,16.15,16.23,15.9,15.9,7550062,121140744.78999999,-2.03,VIB
2024-06-18,15.97,16.08,15.9,15.9,3477470,55509114.87499999,0.0,VIB
2024-06-19,16.05,16.05,15.79,15.87,4361439,69521337.66,-0.19,VIB
2024-06-20,15.87,15.94,15.76,15.87,3564164,56527641.04,0.0,VIB
2024-06-21,15.87,15.87,15.72,15.72,3605388,56947103.46,-0.95,VIB
2024-06-24,15.65,15.72,15.36,15.36,7874108,122225841.43,-2.29,VIB
2024-06-25,15.51,15.51,15.25,15.36,3239370,49910593.275,0.0,VIB
2024-06-26,15.4,15.47,15.25,15.33,2588768,39769948.4,-0.2,VIB
2024-06-27,15.29,15.4,15.22,15.25,3009962,46022318.98,-0.52,VIB
2024-06-28,15.33,15.33,15.14,15.14,2781853,42381530.455,-0.72,VIB
2024-07-01,15.07,15.29,15.07,15.29,2131352,32353923.36,0.99,VIB
2024-07-02,15.29,15.51,15.29,15.43,2317948,35650040.239999995,0.92,VIB
2024-07-03,15.47,15.51,15.36,15.4,2536017,39143422.395,-0.19,VIB
2024-07-04,15.36,15.51,15.25,15.33,2952073,45351221.4625,-0.45,VIB
2024-07-05,15.33,15.33,15.14,15.29,2939858,44898981.305,-0.26,VIB
2024-07-08,15.29,15.43,15.25,15.36,2199071,33717256.1075,0.46,VIB
2024-07-09,15.4,15.51,15.33,15.43,4019428,61969531.190000005,0.46,VIB
2024-07-10,15.47,15.61,15.4,15.4,3294096,50959665.12,-0.19,VIB
2024-07-11,15.51,15.54,15.36,15.36,2655848,41012932.739999995,-0.26,VIB
2024-07-12,15.36,15.47,15.33,15.36,1454060,22363442.799999997,0.0,VIB
2024-07-15,15.4,15.47,15.29,15.36,1466570,22555846.599999998,0.0,VIB
2024-07-16,15.36,15.61,15.36,15.36,3174712,48961995.82,0.0,VIB
2024-07-17,15.47,16.01,15.43,15.58,8684102,135667383.495,1.43,VIB
2024-07-18,15.61,15.76,15.47,15.54,3565621,55605859.495,-0.26,VIB
2024-07-19,15.54,15.76,15.43,15.47,4830068,75107557.39999999,-0.45,VIB
2024-07-22,15.47,15.72,15.33,15.4,5099928,78946885.44,-0.45,VIB
2024-07-23,15.47,15.51,15.22,15.22,3949529,60645017.795,-1.17,VIB
2024-07-24,15.22,15.29,15.04,15.14,3428367,52016898.3075,-0.53,VIB
2024-07-25,15.14,15.18,15.0,15.0,2791294,42092713.52,-0.92,VIB
2024-07-26,15.07,15.14,15.0,15.07,1464859,22075425.13,0.47,VIB
2024-07-29,15.14,15.22,15.07,15.07,1869977,28283402.125,0.0,VIB
2024-07-30,15.11,15.11,14.78,14.86,3733022,55864674.23,-1.39,VIB
2024-07-31,14.86,15.29,14.82,15.29,5400360,81356423.39999999,2.89,VIB
2024-08-01,15.36,15.4,14.89,14.93,4221137,63929119.864999995,-2.35,VIB
2024-08-02,14.86,15.22,14.75,15.22,4312789,64745744.8625,1.94,VIB
2024-08-05,14.93,15.07,14.57,14.6,6982213,103284385.80250001,-4.07,VIB
2024-08-06,14.82,15.0,14.68,15.0,2712528,40348854.0,2.74,VIB
2024-08-07,15.07,15.07,14.78,14.89,1517298,22687398.345000003,-0.73,VIB
2024-08-08,14.82,15.14,14.82,14.89,2589762,38632774.635,0.0,VIB
2024-08-09,15.04,15.07,14.93,15.07,2129647,32003270.2925,1.21,VIB
2024-08-12,15.04,15.07,14.89,15.0,2393086,35896290.0,-0.46,VIB
2024-08-13,14.93,15.14,14.82,14.82,4891691,73020717.4025,-1.2,VIB
2024-08-14,14.89,14.96,14.86,14.86,1547616,23047871.28,0.27,VIB
2024-08-15,14.89,15.0,14.86,15.0,2118665,31647558.4375,0.94,VIB
2024-08-16,14.96,15.29,14.96,15.25,4176673,63130412.395,1.67,VIB
2024-08-19,15.29,15.61,15.29,15.51,4644396,71639808.3,1.7,VIB
2024-08-20,15.51,15.54,15.36,15.43,4035721,62392246.66,-0.52,VIB
2024-08-21,15.43,15.47,15.29,15.4,7069919,108859077.8025,-0.19,VIB
2024-08-22,15.74,15.78,15.53,15.53,8304242,129919866.09,0.84,VIB
2024-08-23,15.53,15.57,15.44,15.53,4070904,63170252.82,0.0,VIB
2024-08-26,15.61,15.61,15.48,15.48,3189969,49588068.105000004,-0.32,VIB
2024-08-27,15.53,15.53,15.44,15.44,3449683,53418341.254999995,-0.26,VIB
2024-08-28,15.44,15.53,15.36,15.44,2303073,35565204.802499995,0.0,VIB
2024-08-29,15.48,15.57,15.44,15.44,3747731,58024245.2075,0.0,VIB
2024-08-30,15.44,15.53,15.44,15.48,2400585,37143051.4125,0.26,VIB
2024-09-04,15.36,15.4,15.19,15.36,2126139,32588395.522499997,-0.78,VIB
2024-09-05,15.4,15.53,15.31,15.31,3846850,59193404.37500001,-0.33,VIB
2024-09-06,15.36,15.4,15.27,15.27,2086680,31978371.0,-0.26,VIB
2024-09-09,15.27,15.27,15.06,15.1,2843766,43154149.050000004,-1.11,VIB
2024-09-10,15.19,15.27,15.06,15.1,1432085,21703248.175,0.0,VIB
2024-09-11,15.1,15.15,15.02,15.06,2199092,33167805.09,-0.26,VIB
2024-09-12,15.1,15.31,15.1,15.31,1779119,27051504.395,1.66,VIB
2024-09-13,15.27,15.31,15.19,15.19,1621991,24719142.839999996,-0.78,VIB
2024-09-16,15.19,15.27,15.1,15.19,1833981,27853586.4375,0.0,VIB
2024-09-17,15.23,15.31,15.1,15.31,1549009,23603024.6375,0.79,VIB
2024-09-18,15.31,15.44,15.27,15.4,2958195,45423084.224999994,0.59,VIB
2024-09-19,15.44,15.48,15.4,15.44,2097267,32381802.48,0.26,VIB
2024-09-20,15.53,15.69,15.48,15.57,6349078,98839271.765,0.84,VIB
2024-09-23,15.61,15.74,15.57,15.61,3126407,48873557.4275,0.26,VIB
2024-09-24,15.61,16.12,15.4,16.12,19068331,301517983.9375,3.27,VIB
2024-09-25,16.12,16.41,15.99,16.41,15480266,251283417.84500003,1.8,VIB
2024-09-26,16.41,16.58,16.24,16.37,19833713,325272893.2,-0.24,VIB
2024-09-27,16.41,16.5,16.2,16.33,17257144,282326875.84,-0.24,VIB
2024-09-30,16.33,16.41,16.2,16.28,9583698,156262195.89,-0.31,VIB
2024-10-01,16.33,16.88,16.24,16.71,33163098,548517640.92,2.64,VIB
2024-10-02,16.66,16.66,16.5,16.5,8368605,138751470.89999998,-1.26,VIB
2024-10-03,16.54,16.83,16.24,16.24,25253120,415729487.99999994,-1.58,VIB
2024-10-04,16.24,16.37,16.16,16.24,10345883,168146463.45749998,0.0,VIB
2024-10-07,16.37,16.41,16.2,16.2,6665956,108621753.02000001,-0.25,VIB
2024-10-08,16.24,16.45,16.2,16.2,10324206,168000642.13500002,0.0,VIB
2024-10-09,16.24,16.33,16.16,16.2,12386506,201063958.64499998,0.0,VIB
2024-10-10,16.28,16.41,16.12,16.12,17528293,284528016.1225,-0.49,VIB
2024-10-11,16.12,16.2,16.03,16.12,6389613,102984587.5275,0.0,VIB
2024-10-14,16.2,16.24,16.03,16.07,7512130,121208217.54999998,-0.31,VIB
2024-10-15,16.07,16.33,16.07,16.2,10965979,177292465.48250002,0.81,VIB
2024-10-16,16.16,16.24,16.07,16.16,6301587,101817891.95249999,-0.25,VIB
2024-10-17,16.16,16.37,15.99,16.33,13635716,221069045.64999998,1.05,VIB
2024-10-18,16.41,16.75,16.37,16.45,29942749,493905644.75500005,0.73,VIB
2024-10-21,16.37,16.45,16.16,16.2,11025094,179653906.73000002,-1.52,VIB
2024-10-22,16.2,16.2,15.69,15.82,25448684,406606348.60999995,-2.35,VIB
2024-10-23,15.82,15.95,15.53,15.78,24230102,382108708.53999996,-0.25,VIB
2024-10-24,15.82,15.95,15.61,15.61,10843430,170756913.92499998,-1.08,VIB
2024-10-25,15.74,15.78,15.4,15.4,18189139,283386785.62,-1.35,VIB
2024-10-28,15.48,15.61,15.36,15.4,14482836,223940851.65,0.0,VIB
2024-10-29,15.44,15.82,15.44,15.82,28754077,449426223.51,2.73,VIB
2024-10-30,15.95,16.16,15.86,16.03,21739909,347838544.0,1.33,VIB
2024-10-31,16.03,16.03,15.86,15.99,6466021,103310850.5275,-0.25,VIB
2024-11-01,15.95,15.99,15.78,15.91,8281405,131736450.0375,-0.5,VIB
2024-11-04,15.82,15.82,15.57,15.61,9166305,143956820.025,-1.89,VIB
2024-11-05,15.61,15.74,15.57,15.61,4579371,71587017.1575,0.0,VIB
2024-11-06,15.69,15.78,15.65,15.69,6075905,95406898.26249999,0.51,VIB
2024-11-07,15.78,15.78,15.61,15.61,4893618,76805334.51,-0.51,VIB
2024-11-08,15.69,15.69,15.4,15.44,9537641,148358005.755,-1.09,VIB
2024-11-11,15.44,15.53,15.23,15.36,15266384,234949649.76000002,-0.52,VIB
2024-11-12,15.44,15.53,15.31,15.48,8405561,129781861.84,0.78,VIB
2024-11-13,15.44,15.48,15.31,15.44,6298877,97112936.14750001,-0.26,VIB
2024-11-14,15.48,15.48,15.27,15.36,8004258,123245562.555,-0.52,VIB
2024-11-15,15.27,15.4,15.27,15.31,14091649,215778375.3125,-0.33,VIB
2024-11-18,15.31,15.48,15.15,15.36,7501202,114955920.64999999,0.33,VIB
2024-11-19,15.36,15.44,15.23,15.23,3614092,55349818.980000004,-0.85,VIB
2024-11-20,15.19,15.4,15.19,15.31,4480699,68431475.4775,0.53,VIB
2024-11-21,15.31,15.44,15.27,15.44,3703859,56909793.535,0.85,VIB
2024-11-22,15.48,15.53,15.36,15.36,4952450,76428684.625,-0.52,VIB
2024-11-25,15.4,15.69,15.36,15.61,11235156,174313445.34,1.63,VIB
2024-11-26,15.65,15.78,15.61,15.65,6881256,107846484.66,0.26,VIB
2024-11-27,15.65,15.74,15.57,15.61,5211352,81518573.66,-0.26,VIB
2024-11-28,15.69,16.03,15.65,15.95,13650678,216090232.73999998,2.18,VIB
2024-11-29,15.86,16.03,15.82,16.03,8487151,135242751.185,0.5,VIB
2024-12-02,16.03,16.07,15.91,15.91,5236264,83675498.72,-0.75,VIB
2024-12-03,15.91,16.07,15.78,15.86,9895864,157393716.92,-0.31,VIB
2024-12-04,15.86,16.03,15.82,15.91,7112800,113129084.00000001,0.32,VIB
2024-12-05,15.86,16.33,15.86,16.33,11426488,183909324.35999998,2.64,VIB
2024-12-06,16.24,16.37,16.2,16.24,7407589,120465916.1125,-0.55,VIB
2024-12-09,16.28,16.33,16.2,16.28,5695615,92681895.0875,0.25,VIB
2024-12-10,16.28,16.33,16.24,16.28,4790906,78007926.945,0.0,VIB
2024-12-11,16.33,16.37,16.12,16.16,5653007,91833098.715,-0.74,VIB
2024-12-12,16.2,16.24,16.12,16.12,5849525,94586819.25000001,-0.25,VIB
2024-12-13,16.12,16.24,16.07,16.24,5250617,84889350.3475,0.74,VIB
2024-12-16,16.24,16.33,16.2,16.28,5090130,82778239.125,0.25,VIB
2024-12-17,16.33,16.33,16.2,16.2,3379184,54962427.760000005,-0.49,VIB
2024-12-18,16.2,16.24,16.07,16.16,5670323,91674947.1025,-0.25,VIB
2024-12-19,16.07,16.12,15.95,15.95,12884859,206447653.32750002,-1.3,VIB
2024-12-20,15.91,16.03,15.91,15.99,3281102,52366387.92,0.25,VIB
2024-12-23,16.03,16.12,15.95,15.99,3868471,61982576.597500004,0.0,VIB
2024-12-24,15.99,16.07,15.91,16.07,6087894,97467182.93999998,0.5,VIB
2024-12-25,16.03,16.54,16.03,16.2,15346256,248609347.2,0.81,VIB
2024-12-26,16.33,16.71,16.28,16.66,21896572,361183955.14000005,2.84,VIB
2024-12-27,16.71,17.09,16.66,16.92,22879935,385412505.075,1.56,VIB
2024-12-30,16.92,17.0,16.66,16.66,7637323,128383399.63,-1.54,VIB
2024-12-31,16.71,16.75,16.62,16.62,6428528,107195704.4,-0.24,VIB
2025-01-02,16.62,16.83,16.54,16.62,6761631,112598060.22749999,0.0,VIB
2025-01-03,16.62,16.62,16.16,16.16,7463601,122328420.39,-2.77,VIB
2025-01-06,16.16,16.24,16.07,16.16,7988240,129069987.8,0.0,VIB
2025-01-07,16.2,16.41,16.12,16.33,7027496,114302222.44,1.05,VIB
2025-01-08,16.33,16.45,16.2,16.41,4986468,81516285.63,0.49,VIB
2025-01-09,16.41,16.5,16.37,16.41,4810913,79007218.74249999,0.0,VIB
2025-01-10,16.45,16.54,16.28,16.28,10226074,167579787.67499998,-0.79,VIB
2025-01-13,16.24,16.37,16.16,16.37,5692135,92696418.475,0.55,VIB
2025-01-14,16.37,16.45,16.28,16.37,3490524,57131151.57,0.0,VIB
2025-01-15,16.45,16.71,16.37,16.58,6070934,100337361.685,1.28,VIB
2025-01-16,16.71,16.71,16.54,16.62,5918692,98516628.34,0.24,VIB
2025-01-17,16.66,16.75,16.58,16.75,5077138,84712047.52999999,0.78,VIB
2025-01-20,16.75,17.04,16.75,16.96,9731276,164215282.5,1.25,VIB
2025-01-21,17.04,17.09,16.83,16.96,5167833,87749804.33999999,0.0,VIB
2025-01-22,17.0,17.0,16.79,16.83,6922757,117029207.08500001,-0.77,VIB
2025-01-23,16.83,17.3,16.83,17.26,11919139,203280915.645,2.55,VIB
2025-01-24,17.3,17.55,17.17,17.42,8974425,155796018.0,0.93,VIB
2025-02-03,17.26,17.26,16.24,16.96,9833157,166475348.01,-2.64,VIB
2025-02-04,17.0,17.3,17.0,17.17,5993816,102599145.38,1.24,VIB
2025-02-05,17.17,17.26,17.13,17.21,3892693,66925124.40250001,0.23,VIB
2025-02-06,17.38,17.55,17.21,17.26,3978459,69026263.65,0.29,VIB
2025-02-07,17.13,17.51,17.09,17.3,6642328,114629975.46000001,0.23,VIB
2025-02-10,17.17,17.72,17.09,17.3,11662206,201989407.92000002,0.0,VIB
2025-02-11,17.51,17.63,17.3,17.42,4941748,86307628.82,0.69,VIB
2025-02-12,17.42,17.47,17.21,17.3,6350323,110178104.05000001,-0.69,VIB
2025-02-13,17.21,17.3,17.17,17.26,6623926,114163364.61000001,-0.23,VIB
2025-02-14,17.42,17.47,17.21,17.26,5234157,90760282.38,0.0,VIB
2025-02-17,17.21,17.34,17.17,17.17,4424660,76203706.85,-0.52,VIB
2025-02-18,17.21,17.38,17.17,17.21,6059798,104486067.015,0.23,VIB
2025-02-19,17.21,17.51,17.21,17.34,8318073,144048229.17749998,0.76,VIB
2025-02-20,17.42,17.42,17.34,17.34,6880209,119578032.42000002,0.0,VIB
2025-02-21,17.34,17.47,17.3,17.38,7679775,133416891.18749999,0.23,VIB
2025-02-24,17.38,17.85,17.3,17.55,17458033,305864738.15999997,0.98,VIB
2025-02-25,17.59,17.72,17.47,17.51,12549590,220527670.275,-0.23,VIB
2025-02-26,17.51,17.55,17.38,17.38,8026437,140101457.83499998,-0.74,VIB
2025-02-27,17.34,17.42,17.26,17.42,7519672,130541505.92000002,0.23,VIB
2025-02-28,17.34,17.63,17.26,17.51,12883358,224621346.73000002,0.52,VIB
2025-03-03,17.55,17.85,17.55,17.72,18503239,326905975.0325,1.2,VIB
2025-03-04,17.63,17.89,17.59,17.8,13956788,247418959.26999998,0.45,VIB
2025-03-05,17.93,18.06,17.72,17.72,20979425,374640081.93749994,-0.45,VIB
2025-03-06,17.72,17.72,17.42,17.68,13196533,232720859.45499998,-0.23,VIB
2025-03-07,17.63,17.89,17.55,17.68,12617193,223166601.1875,0.0,VIB
2025-03-10,17.8,17.89,17.63,17.68,15169146,269252341.5,0.0,VIB
2025-03-11,17.59,17.63,17.47,17.55,8868632,155733177.92,-0.74,VIB
2025-03-12,17.72,17.72,17.3,17.3,12816097,224409858.46999997,-1.42,VIB
2025-03-13,17.3,17.38,17.0,17.13,15743415,270826096.5375,-0.98,VIB
2025-03-14,17.13,17.21,17.04,17.17,5333290,91399257.37500001,0.23,VIB
2025-03-17,17.3,17.51,17.17,17.3,7725691,133808968.12,0.76,VIB
2025-03-18,17.47,17.47,17.17,17.21,4849483,84041540.38999999,-0.52,VIB
2025-03-19,17.17,17.38,17.13,17.3,9846377,169800771.36499998,0.52,VIB
2025-03-20,17.42,17.42,17.17,17.21,7557321,130779439.905,-0.52,VIB
2025-03-21,17.26,17.3,17.13,17.13,4427469,76174604.145,-0.46,VIB
2025-03-24,17.13,17.17,16.5,16.83,25182237,425768672.0775,-1.75,VIB
2025-03-25,16.92,17.17,16.79,16.92,14171074,240199704.30000004,0.53,VIB
2025-03-26,17.0,17.04,16.83,16.83,8919009,150954227.325,-0.53,VIB
2025-03-27,16.83,16.96,16.79,16.88,4551955,76768721.07499999,0.3,VIB
2025-03-28,16.88,16.88,16.66,16.71,6622660,111144791.44999999,-1.01,VIB
2025-03-31,16.62,16.75,16.54,16.75,5210733,86836865.445,0.24,VIB
2025-04-01,16.88,16.92,16.75,16.88,5842843,98495725.87249999,0.78,VIB
2025-04-02,16.96,17.04,16.83,16.83,9673260,163623192.9,-0.3,VIB
2025-04-03,16.28,16.5,15.69,15.69,31996857,513229586.28,-6.77,VIB
2025-04-04,15.06,15.78,14.68,15.78,21904700,335689527.5,0.57,VIB
2025-04-08,15.19,15.23,14.68,14.68,10876576,162550428.32,-6.97,VIB
2025-04-09,13.75,15.27,13.75,14.3,12084170,172410895.475,-2.59,VIB
2025-04-10,15.27,15.27,15.27,15.27,646526,9872452.02,6.78,VIB
2025-04-11,15.86,15.86,15.36,15.74,16426995,257985956.475,3.08,VIB
2025-04-14,15.74,15.86,15.65,15.82,5916627,93290416.2225,0.51,VIB
2025-04-15,15.65,15.82,15.48,15.57,7083518,110715386.34,-1.58,VIB
2025-04-16,15.57,15.65,15.36,15.36,5117170,79239377.45,-1.35,VIB
2025-04-17,15.36,15.53,15.1,15.19,8919096,136417573.32,-1.11,VIB
2025-04-18,15.31,15.57,15.31,15.44,4873076,75081918.47,1.65,VIB
2025-04-21,15.48,15.61,15.44,15.48,5759192,89281873.98,0.26,VIB
2025-04-22,15.35,15.61,14.56,15.35,6136130,93376558.275,-0.84,VIB
2025-04-23,15.53,15.61,15.48,15.48,3560955,55283826.37500001,0.85,VIB
2025-04-24,15.44,15.61,15.39,15.48,2373943,36748637.64,0.0,VIB
2025-04-25,15.44,15.48,15.18,15.22,8747752,134103038.16,-1.68,VIB
2025-04-28,15.39,15.44,15.22,15.22,2034353,31161202.077499997,0.0,VIB
2025-04-29,15.39,15.39,15.22,15.22,1986022,30396066.71,0.0,VIB
2025-05-05,15.39,15.39,15.22,15.39,3037443,46617156.4425,1.12,VIB
2025-05-06,15.39,15.48,15.35,15.35,4159705,64028259.2125,-0.26,VIB
2025-05-07,15.31,15.35,15.22,15.31,2847193,43554934.917500004,-0.26,VIB
2025-05-08,15.31,15.48,15.18,15.44,5040414,77382955.935,0.85,VIB
2025-05-09,15.39,15.44,15.26,15.39,3022414,46454503.18,-0.32,VIB
2025-05-12,15.39,15.79,15.39,15.79,7470832,116470270.88,2.6,VIB
2025-05-13,15.88,15.88,15.66,15.83,4122798,65191743.375,0.25,VIB
2025-05-14,15.83,16.14,15.79,16.1,6586726,105157080.59,1.71,VIB
2025-05-15,16.18,16.45,16.05,16.45,9444906,153786681.945,2.17,VIB
2025-05-16,16.27,16.36,15.97,16.05,6051981,97815142.9125,-2.43,VIB
2025-05-19,16.05,16.14,15.79,15.79,5943606,94755938.655,-1.62,VIB
2025-05-20,15.79,16.05,15.79,15.97,4494055,71455474.5,1.14,VIB
2025-05-21,16.14,16.14,15.92,15.97,5512266,88430527.305,0.0,VIB
2025-05-22,15.97,16.1,15.88,15.92,5519900,88139003.25,-0.31,VIB
2025-05-23,15.92,16.05,15.92,15.97,3964383,63291374.595,0.31,VIB
2025-05-26,16.01,16.05,15.7,16.01,4410964,70321793.57000001,0.25,VIB
2025-05-27,16.05,16.45,16.05,16.36,12318268,199894693.97,2.19,VIB
2025-05-28,16.36,16.49,16.14,16.18,4097833,66763944.15249999,-1.1,VIB
2025-05-29,16.23,16.27,16.05,16.05,3604445,58211786.74999999,-0.8,VIB
2025-05-30,16.01,16.14,15.7,15.7,7604836,120821831.95000002,-2.18,VIB
2025-06-02,15.7,15.88,15.61,15.83,3054965,48130973.574999996,0.83,VIB
2025-06-03,15.92,15.97,15.79,15.88,4977410,79091044.9,0.32,VIB
2025-06-04,15.92,15.97,15.83,15.88,4556506,72448445.4,0.0,VIB
2025-06-05,15.83,15.97,15.79,15.79,3913312,62006428.64,-0.57,VIB
2025-06-06,15.75,15.83,15.66,15.66,3310715,52060993.37499999,-0.82,VIB
2025-06-09,15.66,15.75,15.61,15.66,2081685,32620003.949999996,0.0,VIB
2025-06-10,15.79,15.83,15.66,15.66,2180131,34304361.285,0.0,VIB
2025-06-11,15.66,15.75,15.57,15.61,2218953,34721067.0675,-0.32,VIB
2025-06-12,15.75,15.79,15.66,15.79,3505379,55200955.8025,1.15,VIB
2025-06-13,15.75,16.01,15.66,15.7,6511978,102759012.84,-0.57,VIB
2025-06-16,15.7,16.05,15.7,16.05,6366968,101075617.0,2.23,VIB
2025-06-17,16.14,16.14,15.88,15.97,4257531,68258865.75750001,-0.5,VIB
2025-06-18,16.05,16.1,15.79,15.83,7537966,120174022.95500001,-0.88,VIB
2025-06-19,15.83,15.88,15.75,15.79,4908918,77622265.875,-0.25,VIB
2025-06-20,15.83,16.01,15.75,15.88,5664232,89877201.26,0.57,VIB
2025-06-23,15.79,15.88,15.75,15.79,3761797,59445797.0925,-0.57,VIB
2025-06-24,15.88,16.01,15.83,15.92,7120354,113284832.14,0.82,VIB
2025-06-25,15.97,16.14,15.92,15.97,7119442,113911072.0,0.31,VIB
2025-06-26,16.05,16.05,15.83,15.88,2281623,36397590.9075,-0.56,VIB
2025-06-27,16.01,16.01,15.83,15.88,2951970,47032262.025000006,0.0,VIB
2025-06-30,15.92,16.1,15.88,16.05,7145015,114230927.3125,1.07,VIB
2025-07-01,16.1,16.14,15.97,16.05,4005219,64343843.23500001,0.0,VIB
2025-07-02,16.1,16.1,15.97,16.05,4361408,70022405.44,0.0,VIB
2025-07-03,16.1,16.32,16.05,16.1,9121161,147238341.4425,0.31,VIB
2025-07-04,16.18,16.18,16.05,16.14,4325265,69798963.9375,0.25,VIB
2025-07-07,16.27,16.49,16.18,16.4,10379662,169551778.77,1.61,VIB
2025-07-08,16.54,16.58,16.4,16.49,6772528,111763643.31999998,0.55,VIB
2025-07-09,16.58,16.89,16.54,16.8,13812641,230705636.3025,1.88,VIB
2025-07-10,16.89,16.89,16.67,16.75,5478975,92046780.0,-0.3,VIB
2025-07-11,16.8,17.06,16.71,16.97,12530474,211577053.48999998,1.31,VIB
2025-07-14,17.02,17.15,16.71,17.02,7767925,131860526.87500001,0.29,VIB
2025-07-15,17.02,17.15,16.97,16.97,15582878,265337455.145,-0.29,VIB
2025-07-16,16.97,17.02,16.89,16.93,14335064,243015172.46,-0.24,VIB
2025-07-17,17.15,17.25,17.0,17.05,11979621,205001264.3625,0.71,VIB
2025-07-18,17.05,17.25,17.0,17.1,11834483,202369659.3,0.29,VIB
2025-07-21,17.2,17.5,17.05,17.35,16033681,276981839.275,1.46,VIB
2025-07-22,17.35,17.45,17.25,17.4,14391908,249879502.64999995,0.29,VIB
2025-07-23,17.55,17.85,17.4,17.8,21086713,372180484.45000005,2.3,VIB
2025-07-24,18.0,18.55,17.95,18.35,25854183,470869307.8875,3.09,VIB
2025-07-25,18.45,18.55,18.2,18.4,20592336,378898982.4,0.27,VIB
2025-07-28,18.5,18.9,18.5,18.85,30409668,568280670.75,2.45,VIB
2025-07-29,19.05,19.55,18.5,18.55,43185774,816750950.7750001,-1.59,VIB
2025-07-30,18.7,19.5,18.65,19.35,34138600,650340330.0,4.31,VIB
2025-07-31,19.5,19.7,19.25,19.4,21196600,412538827.49999994,0.26,VIB
2025-08-01,19.55,19.6,18.4,19.0,30980000,592879750.0000001,-2.06,VIB
2025-08-04,19.0,19.35,18.75,19.35,11488000,219564400.0,1.84,VIB
2025-08-05,19.55,20.1,18.0,19.3,28673600,551608380.0,-0.26,VIB
2025-08-06,19.5,19.6,19.3,19.5,11127400,216706115.00000003,1.04,VIB
2025-08-07,19.6,19.6,19.25,19.55,18677500,364211250.0,0.26,VIB
2025-08-08,19.75,20.5,19.75,20.25,26053500,522698343.75,3.58,VIB
2025-08-11,20.45,20.85,20.25,20.3,15128200,309560792.5,0.25,VIB
2025-08-12,20.5,20.5,19.75,19.9,16544800,333584530.0,-1.97,VIB
2025-08-13,20.05,20.1,19.55,19.95,19014200,378620257.5,0.25,VIB
2025-08-14,20.25,20.65,19.95,20.45,23970800,487206510.0,2.51,VIB
2025-08-15,20.65,20.85,20.1,20.35,20235500,414574806.25,-0.49,VIB
2025-08-18,20.5,20.5,20.0,20.1,10069200,204153030.0,-1.23,VIB
2025-08-19,20.1,20.6,20.1,20.5,18158700,369075577.50000006,1.99,VIB
2025-08-20,20.8,21.9,20.35,21.9,70277500,1492518406.25,6.83,VIB
2025-08-21,23.4,23.4,23.15,23.4,20555600,479716315.0,6.85,VIB
2025-08-22,24.5,24.8,22.05,23.6,62489500,1483344506.2499998,0.85,VIB
2025-08-25,23.85,24.3,21.95,21.95,42070300,968142778.7500001,-6.99,VIB
2025-08-26,22.0,22.75,21.65,22.75,24671600,549868285.0,3.64,VIB
2025-08-27,22.75,23.3,22.35,22.35,21032900,477183918.75,-1.76,VIB
2025-08-28,22.4,22.45,21.95,22.15,16460200,366033697.49999994,-0.89,VIB
2025-08-29,22.45,23.0,22.15,22.6,19811100,446740304.99999994,2.03,VIB
2025-09-03,22.6,22.7,22.1,22.65,12394400,279028930.00000006,0.22,VIB
2025-09-04,22.75,23.45,22.75,22.95,18316700,420826182.5,1.32,VIB
2025-09-05,23.2,23.25,22.25,22.25,17327300,393979483.75,-3.05,VIB
2025-09-08,21.9,22.1,21.0,21.0,23175400,498271100.0,-5.62,VIB
2025-09-09,20.95,21.15,20.6,21.05,10440300,218593781.25,0.24,VIB
2025-09-10,21.1,21.2,20.7,20.9,8739800,183317305.0,-0.71,VIB
2025-09-11,20.9,21.05,20.1,21.0,11136500,231221581.25000003,0.48,VIB
2025-09-12,21.1,21.35,20.9,21.25,8413100,177937065.0,1.19,VIB
2025-09-15,21.4,21.65,21.1,21.45,11200700,239694980.00000003,0.94,VIB
2025-09-16,21.55,21.7,21.0,21.05,24492400,522300430.0,-1.86,VIB
2025-09-17,21.05,21.2,20.6,20.65,11156500,232891937.5,-1.9,VIB
2025-09-18,20.8,20.85,20.25,20.55,7856600,161944167.5,-0.48,VIB
2025-09-19,20.6,20.6,20.1,20.3,8375000,170850000.00000003,-1.22,VIB
2025-09-22,20.15,20.3,19.5,19.75,16044300,319682677.5,-2.71,VIB
2025-09-23,19.9,20.05,19.7,19.85,7486300,148790212.5,0.51,VIB
2025-09-24,19.85,20.5,19.5,20.5,11269200,226370054.99999997,3.27,VIB
2025-09-25,20.5,20.65,20.0,20.1,13576600,275774687.5,-1.95,VIB
2025-09-26,20.1,20.15,19.75,19.8,7454500,148717275.0,-1.49,VIB
2025-09-29,19.75,19.95,19.65,19.75,7070500,139819137.5,-0.25,VIB
2025-09-30,19.75,20.0,19.6,19.9,9290700,184071993.75,0.76,VIB
2025-10-01,19.9,20.35,19.9,20.1,8350500,167531906.25,1.01,VIB
2025-10-02,20.15,20.35,19.7,19.7,10580000,211335500.00000003,-1.99,VIB
2025-10-03,19.7,19.85,19.65,19.75,6748900,133206413.74999999,0.25,VIB
2025-10-06,20.0,20.6,19.95,20.55,11256400,228223509.99999997,4.05,VIB
2025-10-07,20.7,20.7,20.15,20.2,8787300,179590443.75,-1.7,VIB
2025-10-08,20.4,20.45,20.05,20.05,10243600,207304854.99999997,-0.74,VIB
2025-10-09,20.05,20.4,20.05,20.4,9640500,194979112.5,1.75,VIB
2025-10-10,20.5,20.6,20.3,20.35,10320200,210919087.5,-0.25,VIB
2025-10-13,20.0,20.3,19.95,20.15,10706900,215208690.00000003,-0.98,VIB
2025-10-14,20.35,20.4,20.0,20.0,13677400,276112512.5,-0.74,VIB
2025-10-15,19.9,20.4,19.9,20.25,11054400,222331619.99999997,1.25,VIB
2025-10-16,20.25,20.25,20.0,20.0,8456300,170183037.5,-1.23,VIB
2025-10-17,20.0,20.15,19.7,19.7,12630200,251183102.5,-1.5,VIB
2025-10-20,19.7,19.8,18.35,18.35,21189400,403658070.0,-6.85,VIB
2025-10-21,18.4,18.95,18.2,18.65,14706300,272801864.99999994,1.63,VIB
2025-10-22,18.75,18.9,18.4,18.65,6234500,116429287.49999999,0.0,VIB
2025-10-23,18.65,18.95,18.5,18.5,4168400,77740660.0,-0.8,VIB
2025-10-24,18.6,18.75,18.3,18.5,6173400,114439402.50000001,0.0,VIB
2025-10-27,18.7,18.75,18.45,18.45,4156200,77253367.50000001,-0.27,VIB
2025-10-28,18.45,19.2,18.4,19.2,7382400,138881400.0,4.07,VIB
2025-10-29,19.15,19.35,19.0,19.0,5094800,97438050.0,-1.04,VIB
2025-10-30,19.05,19.25,18.75,18.75,5619500,106489525.0,-1.32,VIB
2025-10-31,18.75,18.8,18.55,18.55,4603100,85905353.74999999,-1.07,VIB
2025-11-03,18.6,18.8,18.35,18.35,4410400,81702660.00000001,-1.08,VIB
2025-11-04,18.35,19.1,18.1,18.95,8138900,151587012.5,3.27,VIB
2025-11-05,18.85,18.95,18.7,18.75,2500200,47035012.5,-1.06,VIB
2025-11-06,18.85,18.85,18.55,18.55,2832100,52960270.0,-1.07,VIB
2025-11-07,18.5,18.6,18.2,18.3,3709000,68245600.0,-1.35,VIB
2025-11-10,18.5,18.5,18.25,18.25,2847900,52330162.5,-0.27,VIB
2025-11-11,18.3,18.5,18.2,18.2,2568700,47007210.0,-0.27,VIB
2025-11-12,18.25,18.65,18.25,18.65,3802300,70152435.0,2.47,VIB
2025-11-13,18.65,18.75,18.55,18.55,2901200,54034850.0,-0.54,VIB
2025-11-14,18.5,18.65,18.45,18.5,2465600,45675240.0,-0.27,VIB
2025-11-17,18.6,18.7,18.4,18.7,4358700,81071819.99999999,1.08,VIB
2025-11-18,18.75,18.8,18.6,18.7,5488600,102705427.49999999,0.0,VIB
2025-11-19,18.7,19.1,18.65,18.7,8736500,164136993.74999997,0.0,VIB
2025-11-20,18.7,18.9,18.65,18.7,6409100,120090511.24999999,0.0,VIB
2025-11-21,18.55,18.8,18.45,18.55,3446600,64063677.49999999,-0.8,VIB
2025-11-24,18.55,18.7,18.5,18.5,3465800,64333912.5,-0.27,VIB
2025-11-25,18.5,18.55,18.3,18.3,3125400,57546427.49999999,-1.08,VIB
2025-11-26,18.3,18.6,18.3,18.45,3263900,60096558.75000001,0.82,VIB
2025-11-27,18.6,18.95,18.55,18.65,7202400,134594850.0,1.08,VIB
2025-11-28,18.7,18.8,18.45,18.5,2383800,44368477.5,-0.8,VIB
2025-12-01,18.5,18.55,18.35,18.35,2887300,53234593.75,-0.81,VIB
2025-12-02,18.4,18.5,18.25,18.45,3006800,55325119.99999999,0.54,VIB
2025-12-03,18.45,18.9,18.45,18.8,9732300,181507395.0,1.9,VIB
2025-12-04,18.85,19.0,18.8,18.9,7043300,133030328.75000001,0.53,VIB
2025-12-05,19.0,19.0,18.6,18.65,4212200,79242012.5,-1.32,VIB
2025-12-08,18.6,18.7,18.35,18.35,4454200,82402700.0,-1.61,VIB
2025-12-09,18.4,18.4,18.15,18.15,7271300,132883007.49999999,-1.09,VIB
2025-12-10,18.15,18.35,18.15,18.2,3302800,60152244.99999999,0.28,VIB
2025-12-11,18.25,18.35,18.1,18.1,4969000,90435800.00000001,-0.55,VIB
2025-12-12,18.15,18.2,17.3,17.3,9410500,166918743.74999997,-4.42,VIB
2025-12-15,17.5,17.55,17.15,17.15,7099200,123082379.99999999,-0.87,VIB
2025-12-16,17.35,17.7,17.0,17.55,5297300,92173019.99999999,2.33,VIB
2025-12-17,17.65,17.7,17.5,17.6,4091200,72056259.99999999,0.28,VIB
2025-12-18,17.6,17.65,17.45,17.5,2812400,49357620.0,-0.57,VIB
2025-12-19,17.6,17.7,17.5,17.6,3079700,54202720.00000001,0.57,VIB
2025-12-22,17.7,17.95,17.6,17.75,10668800,189371200.0,0.85,VIB
2025-12-23,17.9,18.2,17.7,17.75,6967600,124632945.0,0.0,VIB
2025-12-24,17.75,18.2,17.6,17.9,6457000,115338162.5,0.85,VIB
2025-12-25,17.95,18.15,17.8,17.8,4069000,72936824.99999999,-0.56,VIB
2025-12-26,17.65,17.85,17.2,17.6,8329800,146396235.00000003,-1.12,VIB
2025-12-29,17.6,17.75,17.55,17.6,3557400,62699175.0,0.0,VIB
2025-12-30,17.6,17.8,17.6,17.7,3401200,60116210.0,0.57,VIB
2025-12-31,17.8,17.95,17.7,17.75,6584200,117198760.0,0.28,VIB
2026-01-05,17.75,17.9,17.55,17.7,4191700,74297882.5,-0.28,VIB
2026-01-06,17.65,17.8,17.4,17.75,5413100,95541214.99999999,0.28,VIB
2026-01-07,17.8,18.15,17.8,18.05,8724700,156608365.0,1.69,VIB
2026-01-08,18.1,18.2,17.9,18.0,12735300,229872164.99999997,-0.28,VIB
2026-01-09,18.1,18.15,17.85,17.95,10177300,183318616.25,-0.28,VIB
2026-01-12,17.95,18.75,17.85,18.55,16079000,293843725.00000006,3.34,VIB
2026-01-13,18.7,18.75,18.45,18.55,9889600,184070180.0,0.0,VIB
2026-01-14,18.6,18.65,18.05,18.15,18442000,338641224.99999994,-2.16,VIB
2026-01-15,18.3,18.45,18.2,18.4,6546900,120053778.74999999,1.38,VIB
2026-01-16,18.45,18.45,18.15,18.2,8113200,148572975.0,-1.09,VIB
2026-01-19,18.2,18.3,18.15,18.15,5557600,101148320.0,-0.27,VIB
2026-01-20,18.25,18.4,18.05,18.05,6538100,118911693.75,-0.55,VIB
2026-01-21,18.0,18.05,17.7,17.8,10586400,189364230.0,-1.39,VIB
2026-01-22,17.8,18.0,17.8,17.85,4862400,86854619.99999999,0.28,VIB
2026-01-23,17.95,17.95,17.75,17.8,4259400,76083532.5,-0.28,VIB
2026-01-26,17.8,17.9,17.35,17.45,6874300,121159537.5,-1.97,VIB
2021-10-25,36.27,37.62,35.8,36.73,8643200,316384336.0,,GVR
2021-10-26,36.73,37.01,36.08,36.87,2909900,106713307.75,0.38,GVR
2021-10-27,37.01,38.14,36.69,37.39,6284500,234458983.75000003,1.41,GVR
2021-10-28,37.39,38.23,36.64,37.43,4757300,178030059.25,0.11,GVR
2021-10-29,37.85,38.23,36.97,37.2,4719000,177257437.5,-0.61,GVR
2021-11-01,37.2,37.39,36.45,36.78,5673900,209678974.5,-1.13,GVR
2021-11-02,36.64,39.35,36.45,39.35,8464100,321191434.75000006,6.99,GVR
2021-11-03,40.47,40.47,36.73,36.73,6911300,266776179.99999997,-6.66,GVR
2021-11-04,37.29,38.23,36.73,37.34,4403300,164672411.75,1.66,GVR
2021-11-05,37.57,38.04,37.29,37.48,4264200,160312599.0,0.37,GVR
2021-11-08,37.76,38.79,37.57,38.04,4284000,162963360.0,1.49,GVR
2021-11-09,38.14,38.51,37.71,37.95,3742300,142497428.25,-0.24,GVR
2021-11-10,38.04,39.07,37.48,38.42,4584700,175376236.75,1.24,GVR
2021-11-11,38.56,40.0,37.81,39.16,7153900,278161516.75,1.93,GVR
2021-11-12,39.26,39.54,38.14,38.7,2871700,111737846.99999999,-1.17,GVR
2021-11-15,38.79,38.93,37.39,37.85,6689500,255806480.0,-2.2,GVR
2021-11-16,37.81,37.81,36.59,36.78,5337500,198808531.25,-2.83,GVR
2021-11-17,36.78,38.23,36.45,37.39,3340300,124300913.75,1.66,GVR
2021-11-18,37.2,38.0,37.11,37.25,4020700,150333973.0,-0.37,GVR
2021-11-19,37.29,37.48,34.68,35.24,6321200,228653607.0,-5.4,GVR
2021-11-22,34.63,35.24,33.27,33.27,5211400,177721768.50000003,-5.59,GVR
2021-11-23,32.9,35.05,32.9,35.05,2446700,83126632.49999999,5.35,GVR
2021-11-24,35.1,35.47,34.58,34.77,2877700,100661945.99999999,-0.8,GVR
2021-11-25,35.05,35.99,34.96,35.33,2641900,93344931.74999999,1.61,GVR
2021-11-26,35.42,35.52,34.3,34.54,3374000,117904430.0,-2.24,GVR
2021-11-29,33.65,34.58,33.56,34.4,2720900,92639842.75,-0.41,GVR
2021-11-30,34.86,36.78,34.86,36.27,7456800,266151834.00000003,5.44,GVR
2021-12-01,36.08,36.45,35.52,35.99,1971900,71008119.00000001,-0.77,GVR
2021-12-02,35.61,37.2,35.56,36.13,2665700,96298412.5,0.39,GVR
2021-12-03,35.85,36.45,34.12,34.12,3246500,114065777.50000001,-5.56,GVR
2021-12-06,34.12,34.77,32.95,33.65,2693300,91228804.25,-1.38,GVR
2021-12-07,34.12,34.58,33.79,34.21,1453800,49683614.99999999,1.66,GVR
2021-12-08,34.54,35.8,34.26,34.58,1842600,64113267.0,1.08,GVR
2021-12-09,34.58,35.28,34.3,34.91,1609600,55961768.0,0.95,GVR
2021-12-10,34.86,35.52,34.86,35.05,2200700,77184050.75,0.4,GVR
2021-12-13,35.52,36.36,35.14,35.99,2819000,100786297.5,2.68,GVR
2021-12-14,35.99,36.5,35.05,35.66,2696900,96549019.99999999,-0.92,GVR
2021-12-15,35.52,36.31,35.19,35.28,2614900,93025067.5,-1.07,GVR
2021-12-16,35.52,35.89,35.24,35.38,1839200,65305394.0,0.28,GVR
2021-12-17,35.52,36.45,35.42,35.75,2964500,106084632.49999999,1.05,GVR
2021-12-20,35.71,35.75,35.0,35.14,2386600,84485640.00000001,-1.71,GVR
2021-12-21,35.05,35.8,34.68,35.24,2771400,97532494.5,0.28,GVR
2021-12-22,35.42,37.34,35.24,36.45,7887300,284830121.25,3.43,GVR
2021-12-23,36.78,37.2,35.94,36.45,4277100,156509781.75,0.0,GVR
2021-12-24,36.55,37.62,36.27,36.5,3948200,145037127.0,0.14,GVR
2021-12-27,36.36,36.64,35.61,36.08,2791600,100979151.0,-1.15,GVR
2021-12-28,36.08,36.45,35.24,35.38,4185300,149781423.75,-1.94,GVR
2021-12-29,35.14,35.42,34.4,34.49,6193900,215934838.75000003,-2.52,GVR
2021-12-30,34.49,35.0,34.44,34.58,2382900,82513869.75,0.26,GVR
2021-12-31,34.77,34.96,34.44,34.54,2174700,75413159.25,-0.12,GVR
2022-01-04,34.77,35.47,34.58,35.14,2270100,79430799.0,1.74,GVR
2022-01-05,35.14,36.17,34.77,35.89,5612900,199215853.25000003,2.13,GVR
2022-01-06,35.52,36.78,35.33,36.08,4131600,148438059.0,0.53,GVR
2022-01-07,35.99,36.83,35.71,35.99,2825500,102085315.0,-0.25,GVR
2022-01-10,36.08,36.64,35.24,35.24,4463100,159778980.00000003,-2.08,GVR
2022-01-11,35.14,35.52,34.4,34.4,3286400,114580336.0,-2.38,GVR
2022-01-12,34.4,34.58,32.76,34.58,4421100,150671088.0,0.52,GVR
2022-01-13,34.68,35.05,33.18,33.18,3359600,114301991.0,-4.05,GVR
2022-01-14,32.9,33.93,32.9,33.37,1688300,56178182.5,0.57,GVR
2022-01-17,33.37,33.56,31.08,31.08,4515200,145716792.0,-6.86,GVR
2022-01-18,30.28,30.84,29.07,29.07,2899800,86457537.0,-6.47,GVR
2022-01-19,29.63,30.47,29.07,29.72,1767500,52534518.74999999,2.24,GVR
2022-01-20,30.28,30.75,29.72,30.38,1480700,44839297.75,2.22,GVR
2022-01-21,30.84,31.17,30.28,30.28,1671000,51203617.5,-0.33,GVR
2022-01-24,30.28,30.38,28.18,28.18,2226300,65130406.50000001,-6.94,GVR
2022-01-25,27.29,29.3,27.29,29.21,1582600,44744058.5,3.66,GVR
2022-01-26,29.72,29.77,28.98,28.98,1067300,31338596.25,-0.79,GVR
2022-01-27,28.98,29.35,28.69,28.69,689000,19931047.5,-1.0,GVR
2022-01-28,28.69,29.16,28.55,29.16,953700,27552393.0,1.64,GVR
2022-02-07,29.91,30.1,29.63,30.1,865400,25905749.000000004,3.22,GVR
2022-02-08,30.19,31.13,30.0,30.84,1165800,35603532.0,2.46,GVR
2022-02-09,31.03,31.22,30.66,30.94,1144600,35439677.5,0.32,GVR
2022-02-10,30.98,31.5,30.66,31.41,1461300,45501228.75,1.52,GVR
2022-02-11,30.94,32.25,30.94,31.73,1516300,47710379.5,1.02,GVR
2022-02-14,31.55,31.78,31.03,31.13,1172600,36787393.5,-1.89,GVR
2022-02-15,30.94,31.41,30.94,31.17,828900,25791223.5,0.13,GVR
2022-02-16,31.78,31.78,31.45,31.55,760900,24074876.0,1.22,GVR
2022-02-17,31.78,32.11,31.55,31.78,1261900,40134729.5,0.73,GVR
2022-02-18,31.55,31.69,31.27,31.41,1587500,49974500.0,-1.16,GVR
2022-02-21,31.31,32.43,31.31,32.34,2336200,74402129.5,2.96,GVR
2022-02-22,32.29,32.29,31.41,32.01,1517100,48547200.0,-1.02,GVR
2022-02-23,32.06,33.09,31.78,32.01,2385600,76899816.0,0.0,GVR
2022-02-24,32.01,32.53,30.0,31.5,3123100,98408881.0,-1.59,GVR
2022-02-25,31.97,32.25,31.78,31.78,1513200,48339174.0,0.89,GVR
2022-02-28,32.06,32.06,31.31,31.92,1904200,60624967.50000001,0.44,GVR
2022-03-01,31.97,33.51,31.97,33.37,4755600,155531898.0,4.54,GVR
2022-03-02,33.74,33.88,33.04,33.09,3342300,111758156.25,-0.84,GVR
2022-03-03,33.51,33.93,33.37,33.93,2748400,92579854.0,2.54,GVR
2022-03-04,34.02,34.35,33.37,33.65,3156700,106846403.25000001,-0.83,GVR
2022-03-07,33.65,34.49,33.37,34.35,3258000,110657969.99999999,2.08,GVR
2022-03-08,34.12,35.33,33.74,33.93,3784500,129732660.0,-1.22,GVR
2022-03-09,33.98,34.21,32.99,33.65,2164200,72949771.5,-0.83,GVR
2022-03-10,33.84,33.98,33.18,33.23,1417000,47550977.5,-1.25,GVR
2022-03-11,33.18,33.46,32.2,32.25,2598600,85162618.5,-2.95,GVR
2022-03-14,32.25,32.25,30.7,31.17,2343200,74027546.0,-3.35,GVR
2022-03-15,31.03,31.78,31.03,31.64,980100,30745737.0,1.51,GVR
2022-03-16,31.87,32.15,31.41,31.5,1256100,39859193.25,-0.44,GVR
2022-03-17,31.78,31.97,31.5,31.59,1030400,32673984.0,0.29,GVR
2022-03-18,31.97,31.97,31.69,31.78,1033100,32906817.75,0.6,GVR
2022-03-21,32.11,32.39,31.59,32.34,1452200,46626511.5,1.76,GVR
2022-03-22,32.53,33.09,32.39,32.39,1610600,52505560.0,0.15,GVR
2022-03-23,32.81,33.13,32.43,33.09,1848200,60741093.0,2.16,GVR
2022-03-24,32.81,33.13,32.53,32.62,1861500,61006008.75,-1.42,GVR
2022-03-25,32.62,32.62,32.15,32.43,1121600,36401528.0,-0.58,GVR
2022-03-28,31.92,32.43,31.59,31.64,2268400,72350618.0,-2.44,GVR
2022-03-29,31.73,32.43,31.73,32.25,1184300,37939050.49999999,1.93,GVR
2022-03-30,32.06,32.53,31.59,31.64,1489600,47600168.0,-1.89,GVR
2022-03-31,31.64,32.25,31.59,31.78,1177200,37452618.0,0.44,GVR
2022-04-01,31.87,32.48,31.59,32.29,1687200,54087413.99999999,1.6,GVR
2022-04-04,32.71,34.12,32.57,34.12,6226000,207823880.00000003,5.67,GVR
2022-04-05,33.84,34.96,33.65,34.02,3270100,111567636.75000001,-0.29,GVR
2022-04-06,33.65,34.58,33.65,34.58,3663300,124973479.49999999,1.65,GVR
2022-04-07,34.58,35.33,33.93,33.93,3503800,120679631.50000001,-1.88,GVR
2022-04-08,34.12,34.21,32.53,32.57,2763400,92180115.5,-4.01,GVR
2022-04-12,32.57,32.81,30.84,30.84,2770000,87989050.0,-5.31,GVR
2022-04-13,30.84,32.48,30.8,32.25,2263400,71506464.5,4.57,GVR
2022-04-14,32.53,33.13,32.15,32.29,1543100,50189327.5,0.12,GVR
2022-04-15,32.29,34.12,32.25,33.65,4280600,141591546.5,4.21,GVR
2022-04-18,33.32,34.77,33.32,34.4,5974700,202856001.75,2.23,GVR
2022-04-19,34.58,34.58,32.71,32.71,2944000,99050880.00000001,-4.91,GVR
2022-04-20,32.43,33.18,30.42,30.42,2849300,90073496.25,-7.0,GVR
2022-04-21,29.49,30.8,28.37,28.51,4404800,129027604.0,-6.28,GVR
2022-04-22,29.07,29.63,26.55,27.57,4598400,129697871.99999999,-3.3,GVR
2022-04-25,27.11,28.04,25.66,25.66,3146500,83751963.75,-6.93,GVR
2022-04-26,24.77,26.64,23.93,26.64,2034200,51861929.0,3.82,GVR
2022-04-27,26.59,27.39,25.98,27.2,1290600,34575174.0,2.1,GVR
2022-04-28,27.2,27.34,26.73,26.87,1095000,29603325.0,-1.21,GVR
2022-04-29,26.55,27.34,26.55,26.97,1750200,46997245.5,0.37,GVR
2022-05-04,27.01,27.01,26.22,26.22,1411500,37567072.5,-2.78,GVR
2022-05-05,26.92,26.92,25.7,26.36,1271800,33670905.0,0.53,GVR
2022-05-06,25.89,26.36,25.05,25.05,1427000,36513362.5,-4.97,GVR
2022-05-09,24.58,24.68,23.32,23.32,2121400,50860565.0,-6.91,GVR
2022-05-10,22.25,23.32,21.97,23.13,1743200,39513985.99999999,-0.81,GVR
2022-05-11,23.13,23.23,22.53,22.99,1005000,23084850.0,-0.61,GVR
2022-05-12,23.32,23.74,21.4,21.4,1880500,42245432.50000001,-6.92,GVR
2022-05-13,21.4,21.5,19.91,19.91,2327900,48140972.0,-6.96,GVR
2022-05-16,21.26,21.26,20.38,20.42,2348100,48910923.00000001,2.56,GVR
2022-05-17,20.0,21.82,19.63,21.82,2212800,46064964.00000001,6.86,GVR
2022-05-18,22.06,22.39,21.5,21.82,1896500,41613951.25000001,0.0,GVR
2022-05-19,20.94,21.64,20.66,21.45,1741600,36874026.0,-1.7,GVR
2022-05-20,21.82,22.62,21.45,22.15,2379200,52366191.99999999,3.26,GVR
2022-05-23,22.53,22.76,21.45,22.15,1286500,28589246.250000004,0.0,GVR
2022-05-24,22.11,22.57,21.59,22.57,1718300,38163443.0,1.9,GVR
2022-05-25,22.62,23.79,22.34,23.69,2615100,60434961.0,4.96,GVR
2022-05-26,23.74,24.11,23.37,23.69,1505000,35709887.5,0.0,GVR
2022-05-27,23.79,24.4,23.69,23.83,1573800,37657099.5,0.59,GVR
2022-05-30,23.83,24.11,23.74,23.79,1314500,31373828.75,-0.17,GVR
2022-05-31,23.79,23.79,23.27,23.55,2363300,55773879.99999999,-1.01,GVR
2022-06-01,23.37,23.74,23.18,23.51,1174200,27534990.0,-0.17,GVR
2022-06-02,23.37,24.44,23.32,24.11,2149900,51189119.0,2.55,GVR
2022-06-03,24.11,24.16,23.37,23.37,1654300,39293760.75,-3.07,GVR
2022-06-06,23.37,24.11,23.37,23.51,1442800,34035652.00000001,0.6,GVR
2022-06-07,23.37,23.65,22.62,23.65,1923200,44853831.99999999,0.6,GVR
2022-06-08,24.02,25.28,24.02,25.28,2880300,70999395.0,6.89,GVR
2022-06-09,25.89,26.36,25.61,25.66,2461800,63711384.0,1.5,GVR
2022-06-10,25.42,26.17,24.3,24.4,2505600,62821655.99999999,-4.91,GVR
2022-06-13,23.09,23.93,22.71,22.71,3143700,72650907.0,-6.93,GVR
2022-06-14,22.34,23.37,21.87,23.13,1736900,39388549.75,1.85,GVR
2022-06-15,23.13,23.27,21.54,21.54,2010000,44963699.99999999,-6.87,GVR
2022-06-16,22.25,22.67,21.97,21.97,1704900,37874353.5,2.0,GVR
2022-06-17,21.12,21.5,20.56,21.22,2061100,43489210.0,-3.41,GVR
2022-06-20,21.22,21.68,20.28,20.38,2657900,55523531.0,-3.96,GVR
2022-06-21,20.38,21.03,19.49,20.28,2340800,47506535.99999999,-0.49,GVR
2022-06-22,21.03,21.03,20.28,20.38,1260600,26069208.0,0.49,GVR
2022-06-23,20.38,21.22,20.38,21.22,874200,18183359.999999996,4.12,GVR
2022-06-24,21.36,21.78,21.12,21.26,1010400,21602352.000000004,0.19,GVR
2022-06-27,21.5,21.82,21.26,21.82,1050600,22692960.0,2.63,GVR
2022-06-28,21.78,22.25,21.68,21.97,874500,19169040.0,0.69,GVR
2022-06-29,21.87,21.97,21.03,21.4,1658400,35767542.00000001,-2.59,GVR
2022-06-30,21.5,21.68,21.03,21.08,1028100,21921662.25,-1.5,GVR
2022-07-01,21.03,21.12,20.33,21.12,1294600,27057140.000000004,0.19,GVR
2022-07-04,21.4,21.5,20.66,20.94,692600,14631175.0,-0.85,GVR
2022-07-05,21.22,21.22,20.19,20.19,1176800,24365643.999999996,-3.58,GVR
2022-07-06,20.0,20.42,19.49,19.49,1519200,30156119.999999996,-3.47,GVR
2022-07-07,19.21,19.82,19.16,19.39,942200,18273969.0,-0.51,GVR
2022-07-08,20.0,20.19,19.63,19.82,931000,18536209.999999996,2.22,GVR
2022-07-11,19.96,20.1,19.49,19.58,876600,17341339.5,-1.21,GVR
2022-07-12,19.58,20.94,19.58,20.94,2467200,49985471.99999999,6.95,GVR
2022-07-13,21.31,21.82,21.08,21.08,2141700,45666398.24999999,0.67,GVR
2022-07-14,20.94,21.87,20.94,21.68,1620000,34599150.0,2.85,GVR
2022-07-15,21.73,22.15,21.59,21.64,1779400,38750883.5,-0.18,GVR
2022-07-18,21.87,22.29,21.59,21.68,1504400,32882423.000000004,0.18,GVR
2022-07-19,21.68,21.92,21.17,21.68,1292800,27940640.000000004,0.0,GVR
2022-07-20,22.06,22.57,21.78,22.25,2476900,54900488.5,2.63,GVR
2022-07-21,22.34,22.53,22.06,22.15,1542500,34351475.00000001,-0.45,GVR
2022-07-22,22.15,22.62,21.97,21.97,1651200,36619488.0,-0.81,GVR
2022-07-25,21.97,21.97,21.31,21.31,1193500,25827340.0,-3.0,GVR
2022-07-26,21.36,21.64,21.12,21.26,1038100,22158244.500000004,-0.23,GVR
2022-07-27,21.03,21.68,20.94,21.59,1715000,36546650.00000001,1.55,GVR
2022-07-28,21.97,22.53,21.73,22.39,2558100,56674705.5,3.71,GVR
2022-07-29,22.57,22.62,22.2,22.34,1899000,42599317.5,-0.22,GVR
2022-08-01,22.43,23.09,22.25,23.09,2618000,59467870.0,3.36,GVR
2022-08-02,22.9,23.46,22.9,23.18,2205700,50973727.0,0.39,GVR
2022-08-03,23.13,23.23,22.85,23.09,1638900,37817617.50000001,-0.39,GVR
2022-08-04,23.32,23.69,22.9,22.99,1954400,45390939.99999999,-0.43,GVR
2022-08-05,22.99,23.13,22.71,23.13,1844600,42407354.0,0.61,GVR
2022-08-08,23.18,23.65,23.18,23.46,1954300,45667105.25,1.43,GVR
2022-08-09,23.41,23.65,23.32,23.6,1576700,37044566.49999999,0.6,GVR
2022-08-10,23.51,23.6,23.37,23.41,1453200,34110237.0,-0.81,GVR
2022-08-11,23.6,23.74,22.71,23.09,2421500,56384627.50000001,-1.37,GVR
2022-08-12,22.9,23.32,22.9,23.23,995200,22976680.000000004,0.61,GVR
2022-08-15,23.6,23.65,23.23,23.23,1074300,25168163.250000004,0.0,GVR
2022-08-16,22.99,23.27,22.99,23.18,1150900,26594421.750000004,-0.22,GVR
2022-08-17,23.27,23.37,22.9,22.95,1710800,39557973.0,-0.99,GVR
2022-08-18,22.71,23.09,22.57,22.76,1408000,32077760.000000004,-0.83,GVR
2022-08-19,22.71,22.85,22.39,22.62,1157600,26210958.000000004,-0.62,GVR
2022-08-22,22.43,22.53,21.82,22.11,1947200,43271652.0,-2.25,GVR
2022-08-23,21.82,22.43,21.82,22.39,1179400,26082431.0,1.27,GVR
2022-08-24,22.53,22.67,22.29,22.57,1156200,26031843.0,0.8,GVR
2022-08-25,22.62,23.79,22.62,23.79,5087500,118055437.49999999,5.41,GVR
2022-08-26,23.83,23.83,23.27,23.74,1739300,41164882.74999999,-0.21,GVR
2022-08-29,23.18,23.32,22.43,23.32,2556000,58947750.0,-1.77,GVR
2022-08-30,23.37,24.91,23.37,24.91,7996000,193023440.0,6.82,GVR
2022-08-31,24.91,25.05,24.44,24.63,1892400,46851093.0,-1.12,GVR
2022-09-05,24.54,25.56,24.49,24.49,2623300,64979140.99999999,-0.57,GVR
2022-09-06,24.68,24.96,24.07,24.21,2683600,65694528.00000001,-1.14,GVR
2022-09-07,24.3,25.14,24.11,24.11,5221400,127480481.0,-0.41,GVR
2022-09-08,24.16,24.4,23.37,23.37,2272500,54142312.50000001,-3.07,GVR
2022-09-09,23.55,23.69,21.73,23.69,3553600,82319144.0,1.37,GVR
2022-09-12,23.93,24.02,23.23,23.37,1445551,34169211.7625,-1.35,GVR
2022-09-13,23.18,23.46,22.95,23.41,1514878,35220913.5,0.17,GVR
2022-09-14,22.76,23.37,22.76,23.37,1835656,42339405.64,-0.17,GVR
2022-09-15,23.55,24.26,23.18,23.83,2667085,63223249.925000004,1.97,GVR
2022-09-16,23.74,23.74,22.99,22.99,1709623,39945341.394999996,-3.52,GVR
2022-09-19,22.99,22.99,21.4,21.4,3153083,69982677.185,-6.92,GVR
2022-09-20,21.5,22.11,21.26,21.97,1308211,28401260.810000002,2.66,GVR
2022-09-21,21.78,22.25,21.68,21.73,847123,18518108.78,-1.09,GVR
2022-09-22,21.59,22.11,21.54,22.06,1419016,30970024.200000003,1.52,GVR
2022-09-23,22.39,22.39,21.73,21.82,1000701,22097979.832500003,-1.09,GVR
2022-09-26,21.17,21.64,20.47,21.5,1974236,41843932.02,-1.47,GVR
2022-09-27,21.45,21.59,21.12,21.26,878830,18767414.650000002,-1.12,GVR
2022-09-28,20.84,21.31,20.47,20.75,1053353,21954509.9025,-2.4,GVR
2022-09-29,20.98,21.12,19.53,19.53,1117301,22670037.29,-5.88,GVR
2022-09-30,18.97,19.58,18.23,19.53,1585360,30244705.400000002,0.0,GVR
2022-10-03,19.58,19.58,18.18,18.18,1141466,21550878.08,-6.91,GVR
2022-10-04,18.32,18.6,17.06,17.06,1664628,29563793.28,-6.16,GVR
2022-10-05,17.57,17.95,17.39,17.85,1016211,17976772.589999996,4.63,GVR
2022-10-06,17.9,17.9,16.64,16.64,1506402,26015562.54,-6.78,GVR
2022-10-07,16.54,16.54,15.52,15.52,2272607,36429890.20999999,-6.73,GVR
2022-10-10,15.52,16.08,15.0,15.8,1889199,29471504.399999995,1.8,GVR
2022-10-11,15.47,15.8,14.72,14.72,1990157,30205607.8675,-6.84,GVR
2022-10-12,14.06,15.74,14.06,15.31,1460145,21599194.9125,4.01,GVR
2022-10-13,15.35,15.64,15.26,15.35,799485,12312069.0,0.26,GVR
2022-10-14,15.93,16.03,15.59,15.79,1897922,30053594.869999997,2.87,GVR
2022-10-17,15.74,15.93,15.35,15.93,1247482,19632247.975,0.89,GVR
2022-10-18,16.46,16.46,16.07,16.12,1253652,20406320.43,1.19,GVR
2022-10-19,16.27,16.27,15.83,15.88,1134130,18216963.125,-1.49,GVR
2022-10-20,15.83,16.03,15.5,15.55,1037946,16324295.715,-2.08,GVR
2022-10-21,15.64,15.64,14.49,14.49,2124710,32008756.150000002,-6.82,GVR
2022-10-24,14.39,14.59,13.48,13.48,1695191,23707246.134999998,-6.97,GVR
2022-10-25,13.24,13.91,12.57,12.76,2838679,37243468.48,-5.34,GVR
2022-10-26,12.81,13.43,12.76,12.96,1293376,16800954.240000002,1.57,GVR
2022-10-27,13.1,13.82,13.05,13.82,1512575,20340352.3125,6.64,GVR
2022-10-28,14.06,14.49,13.77,13.91,1431820,20127809.650000002,0.65,GVR
2022-10-31,14.01,14.11,13.34,13.82,1102922,15242382.04,-0.65,GVR
2022-11-01,14.11,14.3,13.82,13.91,1259275,17673924.625,0.65,GVR
2022-11-02,14.01,14.11,13.63,13.63,1168160,16173175.200000001,-2.01,GVR
2022-11-03,13.24,13.91,13.24,13.67,1203310,16262734.65,0.29,GVR
2022-11-04,13.43,13.72,12.81,12.81,1633558,21550713.915000003,-6.29,GVR
2022-11-07,12.81,13.1,11.95,11.95,1557070,19389414.175,-6.71,GVR
2022-11-08,11.71,12.52,11.71,12.52,1174300,14226644.499999998,4.77,GVR
2022-11-09,12.76,13.0,12.38,12.76,963957,12266352.825,1.92,GVR
2022-11-10,12.48,12.72,11.9,11.9,1906343,23352701.75,-6.74,GVR
2022-11-11,12.14,12.24,11.08,11.08,1725045,20070898.575,-6.89,GVR
2022-11-14,10.65,11.18,10.32,10.32,1914403,20326173.8525,-6.86,GVR
2022-11-15,10.08,10.41,9.6,9.6,2907428,28848954.330000002,-6.98,GVR
2022-11-16,9.16,10.27,8.92,10.27,2331935,22514832.425000004,6.98,GVR
2022-11-17,10.51,10.94,10.46,10.94,1831171,19616419.337500002,6.52,GVR
2022-11-18,11.04,11.66,10.75,11.66,3216198,36270672.945,6.58,GVR
2022-11-21,11.95,12.48,11.9,12.48,2822715,34444179.7875,7.03,GVR
2022-11-22,12.81,13.15,11.76,12.09,3398342,42317853.755,-3.12,GVR
2022-11-23,12.19,12.43,11.95,12.04,1361391,16544304.127499998,-0.41,GVR
2022-11-24,12.04,12.57,11.85,12.48,2150446,26310706.81,3.65,GVR
2022-11-25,12.96,13.2,12.67,12.96,2076580,26886519.55,3.85,GVR
2022-11-28,13.43,13.63,13.2,13.53,3057683,41118192.142500006,4.4,GVR
2022-11-29,13.77,13.77,12.96,13.58,3885836,52536502.72,0.37,GVR
2022-11-30,13.63,14.01,13.24,13.63,3120901,42530078.377500005,0.37,GVR
2022-12-01,13.91,14.54,13.72,14.2,4152253,58515625.4025,4.18,GVR
2022-12-02,14.39,14.87,13.91,14.87,2297122,33331240.22,4.72,GVR
2022-12-05,15.31,15.4,14.78,14.97,2983678,45098292.97,0.67,GVR
2022-12-06,14.87,14.87,13.96,13.96,3837566,55318513.89,-6.75,GVR
2022-12-07,13.82,14.2,13.43,13.43,1976463,27117072.36,-3.8,GVR
2022-12-08,13.67,14.35,13.67,14.11,1563350,21808732.5,5.06,GVR
2022-12-09,14.15,14.63,13.87,14.44,1872812,26729709.27,2.34,GVR
2022-12-12,14.63,15.11,14.2,14.2,2607525,37900375.875,-1.66,GVR
2022-12-13,14.2,14.44,13.72,14.39,2309719,32769138.3125,1.34,GVR
2022-12-14,14.59,15.16,14.3,14.87,3425777,50461695.20999999,3.34,GVR
2022-12-15,14.78,15.35,14.68,14.97,2768256,41371585.92,0.67,GVR
2022-12-16,14.68,15.69,14.68,15.16,3948097,59428730.092499994,1.27,GVR
2022-12-19,15.16,15.5,14.68,14.68,2375805,35648954.025,-3.17,GVR
2022-12-20,14.59,14.78,13.67,13.72,3358734,47660435.46,-6.54,GVR
2022-12-21,13.72,14.2,12.96,13.63,2087268,28444244.67,-0.66,GVR
2022-12-22,13.96,14.01,13.53,13.91,885179,12261942.0975,2.05,GVR
2022-12-23,13.87,14.15,13.58,13.77,1189683,16468186.927500002,-1.01,GVR
2022-12-26,13.67,13.82,12.81,12.81,1934794,25689227.335000005,-6.97,GVR
2022-12-27,12.81,13.67,12.81,13.67,1260892,16694210.08,6.71,GVR
2022-12-28,13.82,13.87,13.48,13.63,656756,8997557.200000001,-0.29,GVR
2022-12-29,13.63,13.67,13.24,13.24,665219,8943869.455,-2.86,GVR
2022-12-30,13.34,13.53,13.2,13.24,576466,7682850.614999999,0.0,GVR
2023-01-03,13.24,14.01,13.24,14.01,2167358,29530252.75,5.82,GVR
2023-01-04,14.11,14.39,13.87,14.25,1944955,27530838.025,1.71,GVR
2023-01-05,14.3,14.59,14.2,14.3,3014780,43254556.05,0.35,GVR
2023-01-06,14.44,14.49,13.53,13.82,2609170,36711021.9,-3.36,GVR
2023-01-09,14.06,14.11,13.58,13.82,1739586,24167198.505,0.0,GVR
2023-01-10,13.63,13.87,13.43,13.82,1555292,21288059.25,0.0,GVR
2023-01-11,13.82,14.11,13.82,13.91,1965985,27356681.275,0.65,GVR
2023-01-12,14.06,14.3,13.91,14.2,2004575,28299587.5625,2.08,GVR
2023-01-13,14.35,14.49,13.96,13.96,2036201,28893692.189999998,-1.69,GVR
2023-01-16,14.01,14.59,13.87,14.59,3508348,50046584.22,4.51,GVR
2023-01-17,14.68,15.11,14.68,15.11,3920425,58394730.375,3.56,GVR
2023-01-18,15.21,15.4,14.92,15.35,2818565,42898559.300000004,1.59,GVR
2023-01-19,15.4,15.64,15.26,15.64,2761017,42754348.245,1.89,GVR
2023-01-27,16.12,16.36,15.79,16.17,2607166,42001444.26,3.39,GVR
2023-01-30,16.51,16.51,15.83,15.83,3338082,53976785.940000005,-2.1,GVR
2023-01-31,15.35,16.12,15.26,16.03,3560097,55857921.93,1.26,GVR
2023-02-01,16.22,16.22,14.92,14.92,2983983,46460615.31,-6.92,GVR
2023-02-02,15.07,15.07,14.39,14.63,2191528,32412699.12,-1.94,GVR
2023-02-03,14.63,14.87,14.44,14.78,1556852,22854587.36,1.03,GVR
2023-02-06,14.73,14.97,14.59,14.97,1201970,17807185.55,1.29,GVR
2023-02-07,15.11,15.11,14.2,14.2,2466551,36147304.905,-5.14,GVR
2023-02-08,14.39,14.68,13.96,14.15,1594878,22798781.01,-0.35,GVR
2023-02-09,14.2,14.59,14.2,14.35,1331025,19080243.375,1.41,GVR
2023-02-10,14.39,14.39,14.01,14.06,1425382,20258241.675,-2.02,GVR
2023-02-13,13.96,14.06,13.24,13.43,2727409,37290499.5525,-4.48,GVR
2023-02-14,13.63,13.72,13.39,13.58,1157477,15718537.66,1.12,GVR
2023-02-15,13.63,14.06,13.48,13.91,1371833,18890140.41,2.43,GVR
2023-02-16,14.15,14.2,13.91,14.15,1167971,16471311.027500002,1.73,GVR
2023-02-17,14.15,14.39,14.01,14.11,1149311,16279990.315,-0.28,GVR
2023-02-20,14.25,14.83,14.15,14.83,2360929,34268884.434999995,5.1,GVR
2023-02-21,14.87,15.11,14.73,14.73,1979608,29416974.88,-0.67,GVR
2023-02-22,14.59,14.63,13.96,13.96,2358228,33687286.98,-5.23,GVR
2023-02-23,13.96,14.2,13.63,14.2,2487187,34814400.0325,1.72,GVR
2023-02-24,14.2,14.2,13.72,13.72,956433,13351804.68,-3.38,GVR
2023-02-27,13.67,13.72,13.39,13.39,1276041,17280785.2425,-2.41,GVR
2023-02-28,13.53,13.72,13.29,13.39,899140,12122655.05,0.0,GVR
2023-03-01,13.43,13.82,13.34,13.82,980998,13344025.295000002,3.21,GVR
2023-03-02,13.87,14.06,13.67,13.67,969514,13396259.695,-1.09,GVR
2023-03-03,13.82,13.96,13.53,13.53,1054758,14460732.180000002,-1.02,GVR
2023-03-06,13.91,14.06,13.63,13.63,931226,12857902.995000001,0.74,GVR
2023-03-07,13.67,13.87,13.67,13.82,560496,7711023.72,1.39,GVR
2023-03-08,13.67,13.91,13.58,13.91,1543172,21245620.509999998,0.65,GVR
2023-03-09,13.96,14.68,13.96,14.54,3766344,53802224.04,4.53,GVR
2023-03-10,14.39,14.68,14.3,14.39,2676715,38651764.6,-1.03,GVR
2023-03-13,14.2,14.44,14.15,14.35,2604110,37199711.35,-0.28,GVR
2023-03-14,14.35,14.39,13.72,13.72,2160858,30349250.61,-4.39,GVR
2023-03-15,14.11,14.59,13.96,14.59,2069708,29622695.75,6.34,GVR
2023-03-16,14.39,14.49,14.06,14.25,1713790,24502912.525000002,-2.33,GVR
2023-03-17,14.39,14.49,14.2,14.3,1286065,18448602.424999997,0.35,GVR
2023-03-20,14.2,14.3,13.67,13.77,1912547,26746969.794999998,-3.71,GVR
2023-03-21,13.82,13.96,13.53,13.87,1120010,15450537.95,0.73,GVR
2023-03-22,13.96,14.06,13.87,13.91,1128503,15742616.85,0.29,GVR
2023-03-23,13.72,13.96,13.72,13.91,835233,11549184.307500001,0.0,GVR
2023-03-24,14.06,14.44,14.01,14.2,2474920,35088178.3,2.08,GVR
2023-03-27,14.3,14.39,14.2,14.3,1528916,21859676.509999998,0.7,GVR
2023-03-28,14.44,14.54,14.2,14.2,2684573,38510199.684999995,-0.7,GVR
2023-03-29,14.2,14.25,14.01,14.15,1237612,17515303.83,-0.35,GVR
2023-03-30,14.39,14.39,14.11,14.11,1527041,21760334.25,-0.28,GVR
2023-03-31,14.11,14.87,14.06,14.87,5445097,78831391.8175,5.39,GVR
2023-04-03,15.11,15.31,14.97,15.31,3792289,57547985.575,2.96,GVR
2023-04-04,15.26,15.31,15.07,15.31,2975933,45345779.0875,0.0,GVR
2023-04-05,15.26,15.69,15.16,15.55,3493402,53850791.83,1.57,GVR
2023-04-06,15.64,15.74,14.97,14.97,4859467,74495629.11,-3.73,GVR
2023-04-07,15.07,15.26,14.87,15.26,2323859,35125128.785,1.94,GVR
2023-04-10,15.45,15.64,15.26,15.26,3130634,48219590.185,0.0,GVR
2023-04-11,15.26,15.59,15.07,15.59,2590794,39839934.73500001,2.16,GVR
2023-04-12,15.88,16.12,15.64,15.69,4955606,78459631.995,0.64,GVR
2023-04-13,15.74,15.79,15.31,15.31,2229457,34640188.1375,-2.42,GVR
2023-04-14,15.35,15.4,14.68,14.68,4568242,68649256.655,-4.11,GVR
2023-04-17,14.68,14.87,14.59,14.78,1376296,20272840.080000002,0.68,GVR
2023-04-18,14.87,14.97,14.68,14.87,1661235,24665186.662499998,0.61,GVR
2023-04-19,14.97,15.02,14.39,14.44,1690681,24861464.105,-2.89,GVR
2023-04-20,14.25,14.68,14.25,14.54,1198876,17299780.68,0.69,GVR
2023-04-21,14.49,14.73,14.49,14.49,1201899,17487630.45,-0.34,GVR
2023-04-24,14.54,14.68,14.35,14.68,758310,11042889.375,1.31,GVR
2023-04-25,14.73,14.87,14.44,14.49,1300439,19028673.6675,-1.29,GVR
2023-04-26,14.49,14.73,14.39,14.73,1124824,16405558.040000001,1.66,GVR
2023-04-27,14.83,15.16,14.73,14.83,2552525,38000715.9375,0.68,GVR
2023-04-28,14.92,15.07,14.87,14.92,1442282,21554904.490000002,0.61,GVR
2023-05-04,14.78,15.16,14.78,15.07,2126902,31791867.645,1.01,GVR
2023-05-05,15.07,15.11,14.83,14.87,1471044,22021528.68,-1.33,GVR
2023-05-08,14.92,15.59,14.92,15.55,4532918,69104334.91000001,4.57,GVR
2023-05-09,15.64,15.83,15.5,15.5,3003650,46909503.875,-0.32,GVR
2023-05-10,15.59,16.17,15.59,16.17,7680764,121970532.32000001,4.32,GVR
2023-05-11,16.22,16.27,15.98,16.03,3501262,56457849.75,-0.87,GVR
2023-05-12,15.98,16.6,15.88,16.12,4278619,69078303.755,0.56,GVR
2023-05-15,16.31,16.31,15.5,15.5,4436417,70561212.38499999,-3.85,GVR
2023-05-16,15.55,15.64,15.11,15.35,4175626,64356835.725,-0.97,GVR
2023-05-17,15.5,15.55,15.21,15.21,2517642,38689863.435,-0.91,GVR
2023-05-18,15.26,15.45,15.16,15.21,2303863,35179988.010000005,0.0,GVR
2023-05-19,15.26,15.59,15.21,15.59,2491687,38403125.8875,2.5,GVR
2023-05-22,15.64,15.98,15.59,15.83,2542534,40070335.839999996,1.54,GVR
2023-05-23,15.88,15.93,15.59,15.74,2721414,42957519.99,-0.57,GVR
2023-05-24,15.83,15.83,15.45,15.45,2388897,37362349.08,-1.84,GVR
2023-05-25,15.4,16.17,15.4,16.07,5278322,83186354.72,4.01,GVR
2023-05-26,16.31,16.7,16.17,16.51,5413047,88895764.3575,2.74,GVR
2023-05-29,16.51,17.47,16.36,17.47,6082897,103120311.3925,5.81,GVR
2023-05-30,17.56,17.75,17.13,17.66,4575927,80193120.675,1.09,GVR
2023-05-31,17.71,17.71,17.27,17.47,3138011,55040712.94,-1.08,GVR
2023-06-01,17.61,18.14,17.37,18.04,4253773,75674621.67,3.26,GVR
2023-06-02,18.19,18.23,17.85,18.14,2718094,49204296.635,0.55,GVR
2023-06-05,18.04,18.14,17.47,17.61,5242682,93398379.82999998,-2.92,GVR
2023-06-06,17.47,18.04,17.37,17.99,2652837,47001639.54749999,2.16,GVR
2023-06-07,18.14,18.14,17.71,17.8,3305239,59320776.95250001,-1.06,GVR
2023-06-08,17.95,18.52,17.27,17.27,6662740,118280291.84999998,-2.98,GVR
2023-06-09,17.32,17.51,16.89,17.32,3482808,60113266.07999999,0.29,GVR
2023-06-12,17.37,17.47,16.99,17.42,3929322,68026387.125,0.58,GVR
2023-06-13,17.51,17.66,17.32,17.66,2888187,50651579.5125,1.38,GVR
2023-06-14,17.75,17.9,17.18,17.18,3037737,53167991.842499994,-2.72,GVR
2023-06-15,17.23,17.47,17.08,17.32,2114167,36522234.925,0.81,GVR
2023-06-16,17.51,17.8,17.08,17.08,4287569,74464354.6075,-1.39,GVR
2023-06-19,17.13,17.42,16.99,17.18,1976746,33960496.28,0.59,GVR
2023-06-20,17.27,18.04,17.27,18.04,3514721,62052399.255,5.01,GVR
2023-06-21,18.14,18.71,17.9,18.71,7491888,137588523.12,3.71,GVR
2023-06-22,18.86,18.86,18.43,18.57,2913150,54417642.0,-0.75,GVR
2023-06-23,18.57,18.71,18.19,18.23,3352488,61769591.400000006,-1.83,GVR
2023-06-26,18.23,18.81,17.75,18.81,4849821,89236706.39999999,3.18,GVR
2023-06-27,18.9,19.1,18.66,18.81,3249798,61315563.765,0.0,GVR
2023-06-28,18.81,19.0,18.38,18.52,2681900,50091187.24999999,-1.54,GVR
2023-06-29,18.33,18.62,18.19,18.28,2832257,51986077.235,-1.3,GVR
2023-06-30,18.38,18.62,18.09,18.62,3109014,57291355.48500001,1.86,GVR
2023-07-03,18.76,19.34,18.66,19.34,5805807,110455478.17500001,3.87,GVR
2023-07-04,19.29,19.48,19.14,19.48,2822469,54607718.9775,0.72,GVR
2023-07-05,19.53,19.86,19.29,19.29,5029729,98041992.5325,-0.98,GVR
2023-07-06,19.29,19.91,19.14,19.86,4825362,94335827.10000001,2.95,GVR
2023-07-07,19.77,20.44,19.58,20.39,3954540,79268754.30000001,2.67,GVR
2023-07-10,20.39,20.73,20.2,20.39,4115941,84078384.7775,0.0,GVR
2023-07-11,20.54,20.82,20.39,20.63,3499014,72062193.33,1.18,GVR
2023-07-12,20.73,20.73,20.34,20.73,3023086,62373821.895,0.48,GVR
2023-07-13,20.63,20.82,20.54,20.78,2505400,51842989.50000001,0.24,GVR
2023-07-14,20.82,20.82,20.49,20.73,2386637,49439185.455,-0.24,GVR
2023-07-17,20.63,21.4,20.58,21.11,2699195,56494151.35,1.83,GVR
2023-07-18,21.21,21.21,20.82,20.97,1472994,31010206.185000002,-0.66,GVR
2023-07-19,20.92,21.4,20.82,20.82,3177695,66699818.050000004,-0.72,GVR
2023-07-20,20.82,20.92,20.2,20.63,3170221,65441286.99249999,-0.91,GVR
2023-07-21,20.73,21.35,20.49,21.11,2070748,43320048.16,2.33,GVR
2023-07-24,21.3,21.59,21.02,21.3,1993405,42464510.012499996,0.9,GVR
2023-07-25,21.3,21.4,20.92,20.92,2336673,49385583.855000004,-1.78,GVR
2023-07-26,20.92,21.02,20.63,20.73,2299821,47893772.324999996,-0.91,GVR
2023-07-27,20.68,20.92,20.58,20.82,2588108,53703241.0,0.43,GVR
2023-07-28,20.87,21.26,20.68,21.11,3956235,83001810.3,1.39,GVR
2023-07-31,21.4,21.69,21.11,21.45,2666234,57090735.525000006,1.61,GVR
2023-08-01,21.5,21.64,21.06,21.11,3020641,64422720.9275,-1.59,GVR
2023-08-02,20.92,21.11,20.82,21.02,2040633,42786972.4275,-0.43,GVR
2023-08-03,21.02,21.45,20.82,20.92,1908215,40172696.2875,-0.48,GVR
2023-08-04,21.02,21.11,20.78,21.02,2348220,49271526.15,0.48,GVR
2023-08-07,21.11,21.88,21.11,21.78,4318394,92715919.17999999,3.62,GVR
2023-08-08,21.88,21.93,21.45,21.69,2682817,58317734.5375,-0.41,GVR
2023-08-09,21.59,21.78,21.26,21.26,2607167,55982393.407500006,-1.98,GVR
2023-08-10,21.16,21.35,20.58,20.58,3054230,63886856.025,-3.2,GVR
2023-08-11,20.58,20.78,19.67,20.25,3907310,79396539.2,-1.6,GVR
2023-08-14,20.54,20.78,20.3,20.68,2159423,44430128.22500001,2.12,GVR
2023-08-15,20.73,20.97,20.58,20.58,2437392,50490575.28,-0.48,GVR
2023-08-16,20.49,20.78,20.49,20.49,2035917,41863543.31249999,-0.44,GVR
2023-08-17,20.63,20.82,20.39,20.44,2629784,54094656.88,-0.24,GVR
2023-08-18,20.39,20.44,19.05,19.05,4870113,96099504.7725,-6.8,GVR
2023-08-21,18.71,18.76,18.09,18.52,3049842,56483073.839999996,-2.78,GVR
2023-08-22,18.33,18.71,17.47,18.28,2987559,54366104.902499996,-1.3,GVR
2023-08-23,18.71,18.81,18.38,18.43,1001652,18613198.289999995,0.82,GVR
2023-08-24,18.43,19.05,18.38,19.0,1837707,34392686.505,3.09,GVR
2023-08-25,19.0,19.14,18.81,18.86,1643485,31148149.462500002,-0.74,GVR
2023-08-28,19.0,19.43,18.86,19.38,2408126,46157755.105000004,2.76,GVR
2023-08-29,19.62,20.01,19.53,19.82,2320360,45815508.2,2.27,GVR
2023-08-30,19.82,20.01,19.38,19.86,2165064,42797902.62,0.2,GVR
2023-08-31,20.01,20.97,19.91,20.97,5977340,122326263.1,5.59,GVR
2023-09-05,21.35,21.45,20.97,21.11,3269992,69389230.24,0.67,GVR
2023-09-06,21.26,21.3,20.78,21.11,3422885,72265659.5625,0.0,GVR
2023-09-07,21.3,21.93,21.3,21.5,5153171,110831825.2825,1.85,GVR
2023-09-08,21.26,22.26,21.26,21.78,3405303,73690756.92,1.3,GVR
2023-09-11,22.31,22.31,20.87,20.87,4407696,95162156.64,-4.18,GVR
2023-09-12,21.02,21.78,20.78,21.78,2385856,50914167.04,4.36,GVR
2023-09-13,21.88,22.26,21.3,21.4,5667562,123042771.02000001,-1.74,GVR
2023-09-14,21.54,21.59,21.06,21.11,2619325,55857105.625,-1.36,GVR
2023-09-15,21.4,22.07,21.02,21.69,3131372,67465409.74,2.75,GVR
2023-09-18,21.83,21.88,20.68,21.26,4331747,92753532.63749999,-1.98,GVR
2023-09-19,21.16,21.4,20.82,21.4,2540947,53855371.665,0.66,GVR
2023-09-20,21.54,22.17,21.3,22.17,6507179,141823966.305,3.6,GVR
2023-09-21,22.36,22.74,22.12,22.26,4685217,104808304.29,0.41,GVR
2023-09-22,21.98,21.98,20.97,20.97,5376967,115470366.325,-5.8,GVR
2023-09-25,20.92,21.5,19.53,19.53,4891590,99641688.30000001,-6.87,GVR
2023-09-26,19.48,19.96,18.19,18.19,7148840,135506262.2,-6.86,GVR
2023-09-27,18.33,19.05,17.8,19.05,4360241,80915172.35749999,4.73,GVR
2023-09-28,19.05,19.05,18.62,18.81,2073689,39156432.542500004,-1.26,GVR
2023-09-29,19.1,19.34,18.71,18.71,1956612,37107146.58,-0.53,GVR
2023-10-02,18.9,19.58,18.71,19.58,2741282,52612054.785,4.65,GVR
2023-10-03,19.19,19.34,18.23,18.23,3931917,73713613.95750001,-6.89,GVR
2023-10-04,18.28,18.95,18.04,18.71,2047354,37865812.230000004,2.63,GVR
2023-10-05,18.9,19.48,18.86,19.0,4017096,76565849.75999999,1.55,GVR
2023-10-06,19.0,19.53,18.66,19.38,2400329,45948297.88249999,2.0,GVR
2023-10-09,19.58,19.82,19.24,19.58,2436722,47650098.71,1.03,GVR
2023-10-10,19.82,19.82,19.24,19.24,3351018,65445381.53999999,-1.74,GVR
2023-10-11,19.29,19.86,19.24,19.86,2187608,42795081.5,3.22,GVR
2023-10-12,19.91,20.3,19.91,20.01,3523396,70582430.37,0.76,GVR
2023-10-13,19.82,20.58,19.77,20.54,4294356,86649368.19000001,2.65,GVR
2023-10-16,20.58,21.06,20.44,20.58,3659405,75621604.325,0.19,GVR
2023-10-17,20.78,21.02,19.38,19.38,3993122,80421477.07999998,-5.83,GVR
2023-10-18,19.77,20.15,18.71,19.19,3601228,70061890.74000001,-0.98,GVR
2023-10-19,19.05,19.67,18.9,19.19,3131399,60130689.2975,0.0,GVR
2023-10-20,19.29,19.86,18.66,19.67,2896796,56110938.52,2.5,GVR
2023-10-23,19.72,19.77,18.76,18.95,2483134,47924486.2,-3.66,GVR
2023-10-24,19.1,19.67,18.9,19.62,1732473,33475709.542500004,3.54,GVR
2023-10-25,19.72,20.06,19.67,19.67,2487317,49199130.260000005,0.25,GVR
2023-10-26,19.19,19.48,18.33,18.33,4304203,81058902.9975,-6.81,GVR
2023-10-27,18.71,18.71,17.56,18.52,1472355,27054523.125,1.04,GVR
2023-10-30,18.52,18.52,17.27,17.27,2345732,41976874.14,-6.75,GVR
2023-10-31,17.47,17.47,16.17,16.22,2314022,38950775.315,-6.08,GVR
2023-11-01,16.22,16.7,15.79,16.6,1479989,24164520.3975,2.34,GVR
2023-11-02,16.84,17.75,16.84,17.75,2148977,37166557.215,6.93,GVR
2023-11-03,17.9,17.95,17.47,17.75,1245921,22136901.3675,0.0,GVR
2023-11-06,17.85,18.04,17.51,17.75,939545,16712156.687500002,0.0,GVR
2023-11-07,17.61,18.19,17.42,17.71,1632416,28946816.720000003,-0.23,GVR
2023-11-08,17.75,18.9,17.61,18.9,2533465,46337074.85,6.72,GVR
2023-11-09,19.1,19.38,18.81,18.9,2562806,48815047.285,0.0,GVR
2023-11-10,18.52,19.14,18.52,18.57,2241643,41890703.5625,-1.75,GVR
2023-11-13,18.71,18.86,18.38,18.66,1634086,30479789.115,0.48,GVR
2023-11-14,19.0,19.0,18.57,18.9,1361626,25690478.555,1.29,GVR
2023-11-15,19.62,19.62,19.05,19.05,2589671,50071288.785000004,0.79,GVR
2023-11-16,19.24,19.24,18.95,19.24,936719,17954561.432499997,1.0,GVR
2023-11-17,19.34,19.88,18.66,19.0,3492775,67131135.5,-1.25,GVR
2023-11-20,18.76,19.63,18.56,19.54,2993351,57240354.49750001,2.84,GVR
2023-11-21,19.83,19.83,19.39,19.59,1339010,26324936.6,0.26,GVR
2023-11-22,19.63,19.73,19.34,19.68,3150811,61740141.544999994,0.46,GVR
2023-11-23,19.88,19.88,18.85,18.85,2777357,53783518.30500001,-4.22,GVR
2023-11-24,18.85,19.1,18.32,19.1,2201679,41485136.557500005,1.33,GVR
2023-11-27,19.15,19.34,18.85,18.85,1345519,25628773.1525,-1.31,GVR
2023-11-28,18.95,19.15,18.46,19.15,1256509,23782574.097499996,1.59,GVR
2023-11-29,19.24,19.44,19.1,19.39,1370165,26433908.2625,1.25,GVR
2023-11-30,19.34,19.93,19.34,19.54,3409592,66614903.7,0.77,GVR
2023-12-01,19.54,19.73,19.34,19.68,1180241,23100266.972499996,0.72,GVR
2023-12-04,19.88,20.37,19.83,20.12,3142349,63004097.45,2.24,GVR
2023-12-05,20.17,20.37,19.98,20.12,2610430,52626268.80000001,0.0,GVR
2023-12-06,20.22,20.32,20.03,20.32,1854398,37500563.555,0.99,GVR
2023-12-07,20.32,20.32,19.49,19.73,3410614,68092908.51,-2.9,GVR
2023-12-08,19.73,19.93,19.54,19.59,1284664,25304669.139999997,-0.71,GVR
2023-12-11,19.68,19.88,19.54,19.88,1128982,22291749.59,1.48,GVR
2023-12-12,19.98,20.22,19.88,19.88,1283996,25667080.04,0.0,GVR
2023-12-13,19.88,20.07,19.49,19.49,1918512,37857038.04,-1.96,GVR
2023-12-14,19.68,19.73,19.34,19.39,1055474,20618684.59,-0.51,GVR
2023-12-15,19.39,19.63,19.19,19.44,961930,18673466.124999996,0.26,GVR
2023-12-18,19.44,19.44,19.0,19.0,1003737,19291825.14,-2.26,GVR
2023-12-19,19.0,19.15,18.76,19.15,1244340,23661125.1,0.79,GVR
2023-12-20,19.19,19.39,19.05,19.29,789545,15182950.349999998,0.73,GVR
2023-12-21,19.24,19.49,19.19,19.44,958317,18533850.78,0.78,GVR
2023-12-22,19.59,19.78,19.44,19.78,1996294,39222186.365,1.75,GVR
2023-12-25,19.83,19.93,19.59,19.73,1477756,29215236.12,-0.25,GVR
2023-12-26,19.78,20.03,19.73,19.83,1790753,35533016.4025,0.51,GVR
2023-12-27,19.83,20.03,19.73,19.78,1276099,25320994.407500003,-0.25,GVR
2023-12-28,19.88,20.03,19.68,19.83,1830464,36343862.71999999,0.25,GVR
2023-12-29,19.98,20.81,19.98,20.71,7485872,152487212.64,4.44,GVR
2024-01-02,20.95,20.95,20.42,20.46,2681890,55501713.550000004,-1.21,GVR
2024-01-03,20.42,21.39,20.32,21.1,4321988,89929765.31,3.13,GVR
2024-01-04,21.0,21.25,20.9,20.9,2913195,61213509.9375,-0.95,GVR
2024-01-05,21.0,21.44,20.95,21.29,2869417,60745557.89000001,1.87,GVR
2024-01-08,21.49,21.49,21.0,21.0,1879255,39924772.474999994,-1.36,GVR
2024-01-09,21.15,21.15,20.51,20.9,3127599,65452828.072500005,-0.48,GVR
2024-01-10,20.86,21.1,20.61,21.1,1653803,34593424.2525,0.96,GVR
2024-01-11,21.1,21.15,20.66,20.71,1700122,35541050.410000004,-1.85,GVR
2024-01-12,20.51,20.71,19.83,19.93,3547100,71811039.49999999,-3.77,GVR
2024-01-15,20.07,20.42,19.93,20.07,2018225,40611732.56250001,0.7,GVR
2024-01-16,20.03,20.46,20.03,20.46,1320362,26730728.69,1.94,GVR
2024-01-17,20.46,20.95,20.42,20.71,2064038,42591424.129999995,1.22,GVR
2024-01-18,20.71,20.9,20.46,20.61,1785284,36901820.28,-0.48,GVR
2024-01-19,20.61,21.15,20.61,20.81,2035242,42322857.38999999,0.97,GVR
2024-01-22,20.95,20.95,20.37,20.56,2143545,44387458.0875,-1.2,GVR
2024-01-23,20.46,20.56,20.32,20.42,1485782,30369384.08,-0.68,GVR
2024-01-24,20.37,20.81,20.37,20.42,1074604,22021322.47,0.0,GVR
2024-01-25,20.42,20.51,20.32,20.42,664267,13562671.472500002,0.0,GVR
2024-01-26,20.51,20.95,20.46,20.95,2436649,50481275.657500006,2.6,GVR
2024-01-29,21.1,22.17,21.1,21.98,6730869,145302634.53750002,4.92,GVR
2024-01-30,21.98,22.76,21.73,22.42,3699669,82215894.3525,2.0,GVR
2024-01-31,22.56,22.56,21.49,21.88,4075054,90150382.115,-2.41,GVR
2024-02-01,21.93,23.4,21.93,23.4,5951322,134886713.13,6.95,GVR
2024-02-02,23.93,24.32,23.69,24.03,5670173,136041625.7025,2.69,GVR
2024-02-05,24.23,24.76,23.74,24.47,5142493,124962579.9,1.83,GVR
2024-02-06,24.47,24.96,24.23,24.62,2649482,65097772.74,0.61,GVR
2024-02-07,24.62,24.81,24.37,24.76,2758053,67958425.92,0.57,GVR
2024-02-15,24.81,24.96,24.18,24.37,4640893,114073149.94,-1.58,GVR
2024-02-16,24.32,26.03,24.27,26.03,7575594,190620884.025,6.81,GVR
2024-02-19,26.33,27.55,26.18,26.18,5354890,142225878.4,0.58,GVR
2024-02-20,26.28,27.55,25.74,27.55,5441175,145714666.5,5.23,GVR
2024-02-21,27.6,27.84,27.06,27.5,3978147,109399042.5,-0.18,GVR
2024-02-22,27.45,27.64,27.11,27.3,2742218,75068217.75,-0.73,GVR
2024-02-23,27.45,27.64,26.18,26.91,5828216,157624101.72,-1.43,GVR
2024-02-26,26.86,28.43,26.67,28.13,7031061,193512376.3725,4.53,GVR
2024-02-27,28.23,28.72,27.99,28.23,3319996,93930986.83,0.36,GVR
2024-02-28,28.23,29.21,27.79,28.23,5554165,157543890.225,0.0,GVR
2024-02-29,28.23,28.23,27.5,27.94,4999963,139873964.925,-1.03,GVR
2024-03-01,27.94,28.57,27.35,28.47,4189691,117656997.50750001,1.9,GVR
2024-03-04,28.96,30.04,28.77,29.11,6029394,176178892.68,2.25,GVR
2024-03-05,28.82,29.26,28.67,29.01,2288960,66242502.400000006,-0.34,GVR
2024-03-06,28.87,28.96,28.13,28.23,3516363,100383372.74249999,-2.69,GVR
2024-03-07,28.18,28.52,27.99,28.43,3416035,96605469.8,0.71,GVR
2024-03-08,28.91,29.11,27.84,28.33,5531822,157919688.545,-0.35,GVR
2024-03-11,28.33,29.65,28.33,28.87,5769843,166142629.185,1.91,GVR
2024-03-12,28.87,30.87,28.82,30.87,9494505,283482183.0375,6.93,GVR
2024-03-13,31.45,32.24,31.06,31.55,3677330,116111694.75,2.2,GVR
2024-03-14,31.55,32.38,31.06,32.04,4829823,153383103.9225,1.55,GVR
2024-03-15,32.04,33.8,31.65,33.8,5680581,186450869.87250003,5.49,GVR
2024-03-18,33.8,34.97,31.45,31.8,13921542,459480493.71000004,-5.92,GVR
2024-03-19,31.99,33.11,31.16,31.8,5440927,174191277.905,0.0,GVR
2024-03-20,31.89,32.24,31.45,32.04,4026589,128468322.045,0.75,GVR
2024-03-21,32.53,32.63,31.84,32.48,4066537,131633802.68999998,1.37,GVR
2024-03-22,32.63,32.92,31.99,32.48,5649200,183627246.0,0.0,GVR
2024-03-25,32.04,32.43,30.87,31.16,6123029,193640792.125,-4.06,GVR
2024-03-26,31.16,33.26,31.11,33.11,5041959,162149401.44,6.26,GVR
2024-03-27,33.11,33.11,32.24,32.63,2582849,84646418.8525,-1.45,GVR
2024-03-28,32.77,32.82,32.24,32.28,3196256,103966217.04,-1.07,GVR
2024-03-29,32.24,32.92,32.14,32.38,3229674,104706031.08,0.31,GVR
2024-04-01,32.38,32.58,31.89,32.19,3764524,121443544.24000002,-0.59,GVR
2024-04-02,32.04,34.43,31.99,34.43,10184749,338362823.6525,6.96,GVR
2024-04-03,34.24,34.38,33.46,33.46,3902337,132230689.24500002,-2.82,GVR
2024-04-04,33.36,33.6,32.33,32.33,5223942,171893811.51000002,-3.38,GVR
2024-04-05,32.04,32.24,30.77,30.77,7356049,231384521.295,-4.83,GVR
2024-04-08,30.87,31.65,30.57,30.97,3620190,112280192.85000001,0.65,GVR
2024-04-09,31.26,31.6,30.87,31.55,2031205,63617340.6,1.87,GVR
2024-04-10,31.7,31.75,30.87,30.92,2557102,80062863.62,-2.0,GVR
2024-04-11,30.48,31.55,30.43,31.16,2723762,84177864.61,0.78,GVR
2024-04-12,31.21,31.5,30.92,31.26,2990242,93362830.845,0.32,GVR
2024-04-15,31.26,32.48,29.11,29.11,7401194,225662405.06,-6.88,GVR
2024-04-16,29.3,29.65,28.62,29.65,5271483,154480809.315,1.86,GVR
2024-04-17,29.99,29.99,27.99,27.99,4712356,136611200.44,-5.6,GVR
2024-04-19,26.86,28.72,26.86,27.45,5883275,161628272.4375,-1.93,GVR
2024-04-22,28.23,28.38,27.55,28.04,2523350,70779967.5,2.15,GVR
2024-04-23,27.99,28.23,26.42,26.96,4114748,112744095.19999999,-3.85,GVR
2024-04-24,27.45,28.82,27.2,28.82,6237441,175100562.4725,6.9,GVR
2024-04-25,29.01,29.3,28.47,28.72,3441565,99375189.375,-0.35,GVR
2024-04-26,28.38,29.74,28.38,29.3,3971670,114979846.5,2.02,GVR
2024-05-02,29.3,29.65,28.57,29.3,3825407,111721011.435,0.0,GVR
2024-05-03,29.6,29.6,28.67,28.72,3959373,115405824.5175,-1.98,GVR
2024-05-06,29.16,30.53,28.82,30.48,6484421,192895313.6975,6.13,GVR
2024-05-07,30.57,31.01,30.09,30.72,3852895,117888954.7625,0.79,GVR
2024-05-08,30.28,31.41,29.79,30.97,5304778,162392516.52499998,0.81,GVR
2024-05-09,31.06,31.94,30.87,31.01,5782746,180537330.12,0.13,GVR
2024-05-10,31.06,31.16,30.48,30.92,3562584,110101658.52000001,-0.29,GVR
2024-05-13,31.06,31.5,30.57,31.26,3375177,104959566.75750001,1.1,GVR
2024-05-14,31.45,32.09,31.36,31.75,4216822,133515126.575,1.57,GVR
2024-05-15,32.09,32.09,31.55,31.99,3873903,123693722.78999999,0.76,GVR
2024-05-16,32.24,32.63,31.75,31.8,4269646,137076984.83,-0.59,GVR
2024-05-17,31.65,33.36,31.55,32.58,6325118,204206434.62999997,2.45,GVR
2024-05-20,32.87,33.7,32.72,32.82,5488563,181273514.4825,0.74,GVR
2024-05-21,32.82,32.97,32.14,32.58,4042387,131892981.84249999,-0.73,GVR
2024-05-22,33.02,33.16,31.84,32.04,5202951,169173951.76500002,-1.66,GVR
2024-05-23,31.84,32.67,31.65,32.63,4459502,143584815.64499998,1.84,GVR
2024-05-24,32.24,34.19,32.04,33.46,12311917,406077802.45250005,2.54,GVR
2024-05-27,33.41,35.12,32.77,34.43,7434247,252262586.32750005,2.9,GVR
2024-05-28,34.68,34.78,34.14,34.78,4465496,154483834.12,1.02,GVR
2024-05-29,34.73,36.05,33.99,34.09,6871586,238547107.99,-1.98,GVR
2024-05-30,33.51,35.41,33.26,35.17,8155218,280029798.0749999,3.17,GVR
2024-05-31,35.26,35.36,34.34,34.34,2635995,91798525.87500001,-2.36,GVR
2024-06-03,34.87,34.87,34.19,34.19,4509000,155695770.0,-0.44,GVR
2024-06-04,34.19,34.92,34.14,34.29,3284074,112922884.49,0.29,GVR
2024-06-05,34.68,35.46,34.29,34.34,4620183,160285698.72750002,0.15,GVR
2024-06-06,34.38,34.63,33.8,33.99,3063593,104774880.60000001,-1.02,GVR
2024-06-07,34.09,34.38,33.99,34.19,2124683,72584482.9875,0.59,GVR
2024-06-10,34.43,35.9,34.43,35.36,6189529,216819200.87,3.42,GVR
2024-06-11,35.46,35.61,34.43,34.78,4493203,157576629.21,-1.64,GVR
2024-06-12,34.58,34.97,34.24,34.92,3276656,113626238.43999998,0.4,GVR
2024-06-13,35.12,35.12,34.48,34.53,3581691,124687617.9375,-1.12,GVR
2024-06-14,34.58,34.87,32.24,32.24,5511489,184538430.4425,-6.63,GVR
2024-06-17,32.63,33.11,32.24,32.58,5121554,167167522.56,1.05,GVR
2024-06-18,33.02,33.51,32.72,33.16,2556320,84620582.8,1.78,GVR
2024-06-19,33.16,33.21,32.63,32.82,3075412,101350202.46,-1.03,GVR
2024-06-20,32.72,33.21,32.63,33.21,2559527,84317218.1975,1.19,GVR
2024-06-21,33.21,34.04,33.21,33.75,3666515,123020744.53750001,1.63,GVR
2024-06-24,33.26,33.6,32.24,32.24,4721207,155020831.845,-4.47,GVR
2024-06-25,32.48,32.92,32.24,32.82,2337372,76233387.78,1.8,GVR
2024-06-26,33.16,35.12,32.82,35.12,10262696,349496112.28,7.01,GVR
2024-06-27,35.12,35.95,34.48,35.17,6494668,228482420.23999995,0.14,GVR
2024-06-28,35.17,35.21,32.72,33.41,7379059,251828836.02249998,-5.0,GVR
2024-07-01,33.41,33.65,32.82,33.51,3248985,108345527.2875,0.3,GVR
2024-07-02,33.65,33.99,33.36,33.8,2053189,69192469.30000001,0.87,GVR
2024-07-03,33.8,34.29,33.6,33.8,3128411,105967101.59750001,0.0,GVR
2024-07-04,33.7,34.73,33.36,34.19,5656673,192298598.63500002,1.15,GVR
2024-07-05,34.19,34.63,33.8,34.29,3119041,106756975.8275,0.29,GVR
2024-07-08,34.53,35.65,34.29,35.65,6639629,232586203.87,3.97,GVR
2024-07-09,36.53,37.61,36.29,37.12,8139491,300245474.26250005,4.12,GVR
2024-07-10,37.27,37.41,36.14,36.14,5597548,205653913.52,-2.64,GVR
2024-07-11,36.63,36.92,35.8,36.09,3803036,138278388.96,-0.14,GVR
2024-07-12,36.09,37.31,35.85,37.02,5395224,197289853.62,2.58,GVR
2024-07-15,37.02,38.1,36.73,37.61,4634143,173154753.19499996,1.59,GVR
2024-07-16,37.61,37.85,36.92,37.31,3258070,121925124.575,-0.8,GVR
2024-07-17,37.31,37.31,34.73,34.73,10721086,386173517.71999997,-6.92,GVR
2024-07-18,34.73,35.61,33.99,35.21,3849734,134297970.59000003,1.38,GVR
2024-07-19,35.21,35.21,33.65,33.7,5134806,176855555.65499997,-4.29,GVR
2024-07-22,33.21,33.31,31.84,31.99,6235952,203214085.80000004,-5.07,GVR
2024-07-23,32.24,32.67,29.89,29.89,3979857,124062092.3325,-6.56,GVR
2024-07-24,29.89,31.94,29.4,31.94,5007335,154188362.98749998,6.86,GVR
2024-07-25,31.94,32.28,31.31,32.24,1940394,61981035.345000006,0.94,GVR
2024-07-26,32.28,33.07,32.14,32.33,2931835,95152704.925,0.28,GVR
2024-07-29,32.72,32.72,32.33,32.72,2070999,67561164.8775,1.21,GVR
2024-07-30,32.82,33.02,31.75,32.48,2019908,65682358.38999999,-0.73,GVR
2024-07-31,32.48,32.97,32.09,32.24,2860313,92802855.285,-0.74,GVR
2024-08-01,32.43,32.48,30.23,30.67,3736390,117518806.47500001,-4.87,GVR
2024-08-02,29.99,31.65,29.99,31.6,2310026,71166125.99499999,3.03,GVR
2024-08-05,30.97,31.55,29.4,29.4,4196393,127276599.69,-6.96,GVR
2024-08-06,30.57,31.01,29.7,30.62,3086232,94052920.2,4.15,GVR
2024-08-07,30.77,31.89,30.57,31.8,4144043,129532424.07249999,3.85,GVR
2024-08-08,31.36,32.04,30.92,31.16,3008195,94367077.14999999,-2.01,GVR
2024-08-09,31.84,32.04,31.5,31.75,2929062,93092913.015,1.89,GVR
2024-08-12,31.8,32.67,31.65,32.43,2728947,87701534.2125,2.14,GVR
2024-08-13,32.43,32.48,31.99,32.33,1987568,64213353.16,-0.31,GVR
2024-08-14,32.43,33.02,32.14,32.63,2925460,95238350.3,0.93,GVR
2024-08-15,32.53,32.53,31.84,31.89,1955480,62961567.30000001,-2.27,GVR
2024-08-16,32.24,34.04,32.19,33.75,4687238,154936652.09,5.83,GVR
2024-08-19,33.8,34.14,33.7,33.94,2027146,68710113.66999999,0.56,GVR
2024-08-20,33.85,34.78,33.65,34.29,3132047,106935914.69749999,1.03,GVR
2024-08-21,34.29,34.48,33.8,34.43,2077802,71164718.5,0.41,GVR
2024-08-22,34.78,34.78,33.9,33.99,2105135,72337701.43750001,-1.28,GVR
2024-08-23,33.99,34.63,33.8,34.63,2070340,70935024.25,1.88,GVR
2024-08-26,35.26,35.36,34.24,34.24,1971335,68553174.62500001,-1.13,GVR
2024-08-27,34.19,34.29,33.9,34.14,1420570,48484054.099999994,-0.29,GVR
2024-08-28,34.38,35.26,34.24,34.82,4324289,149944721.075,1.99,GVR
2024-08-29,34.92,35.07,34.48,34.48,874865,30390622.937499996,-0.98,GVR
2024-08-30,34.53,34.97,34.43,34.53,1249929,43266292.335,0.15,GVR
2024-09-04,33.99,34.14,32.63,33.9,3843698,129398093.17,-1.82,GVR
2024-09-05,34.04,34.09,33.07,33.11,2269872,76216627.08,-2.33,GVR
2024-09-06,32.92,33.8,32.87,33.7,1688659,56270339.52750001,1.78,GVR
2024-09-09,33.65,33.9,33.21,33.7,1066788,35860078.62,0.0,GVR
2024-09-10,33.8,34.04,33.11,33.31,1779291,59721902.415,-1.16,GVR
2024-09-11,33.31,33.75,32.82,33.31,1828062,60869894.445,0.0,GVR
2024-09-12,33.6,34.34,33.51,33.75,2147812,72596045.6,1.32,GVR
2024-09-13,33.99,33.99,33.6,33.8,845105,28602578.724999998,0.15,GVR
2024-09-16,33.9,34.38,33.8,34.09,3307682,112601764.48500001,0.86,GVR
2024-09-17,34.09,34.78,33.94,34.78,2886416,99285494.36,2.02,GVR
2024-09-18,35.02,35.51,34.73,34.73,3877871,135715790.3225,-0.14,GVR
2024-09-19,34.87,34.97,34.38,34.87,2641242,91842587.44500001,0.4,GVR
2024-09-20,35.46,35.46,34.68,34.78,2375948,83383895.06,-0.26,GVR
2024-09-23,34.78,34.87,34.48,34.73,1808882,62795338.629999995,-0.14,GVR
2024-09-24,34.58,35.46,34.58,35.31,3635208,127168663.86,1.67,GVR
2024-09-25,35.51,35.61,35.12,35.17,3795161,134168429.25250003,-0.4,GVR
2024-09-26,35.65,36.05,35.26,35.56,3547965,126413992.94999999,1.11,GVR
2024-09-27,35.8,35.8,35.07,35.17,2616113,92767366.97999999,-1.1,GVR
2024-09-30,35.26,35.26,34.78,34.92,1845888,64707603.839999996,-0.71,GVR
2024-10-01,35.26,35.8,35.07,35.17,4112192,145263182.4,0.72,GVR
2024-10-02,35.07,35.75,35.07,35.31,2573427,90841973.1,0.4,GVR
2024-10-03,35.36,35.61,34.34,34.73,3457186,121036081.86,-1.64,GVR
2024-10-04,34.92,34.92,34.09,34.09,2302334,79442034.67,-1.84,GVR
2024-10-07,34.19,34.38,33.75,33.99,1553834,52950778.135,-0.29,GVR
2024-10-08,33.99,34.53,33.99,34.24,1379523,47162442.56250001,0.74,GVR
2024-10-09,34.43,34.82,34.43,34.82,1841384,63757921.0,1.69,GVR
2024-10-10,34.97,35.31,34.82,34.82,2463508,86173509.83999999,0.0,GVR
2024-10-11,34.87,35.07,34.43,34.68,2129099,74012803.98750001,-0.4,GVR
2024-10-14,35.07,35.61,34.78,35.46,4003825,141054754.75000003,2.25,GVR
2024-10-15,35.46,35.61,34.78,34.92,2211292,77820893.71,-1.52,GVR
2024-10-16,34.87,35.26,34.78,35.26,2254099,78989264.2075,0.97,GVR
2024-10-17,35.26,35.26,34.53,35.17,2684205,94094806.275,-0.26,GVR
2024-10-18,35.17,35.9,34.97,35.02,4560006,160808611.59,-0.43,GVR
2024-10-21,35.02,35.17,34.38,34.38,1962798,68182695.52499999,-1.83,GVR
2024-10-22,34.48,34.53,31.99,32.97,8189810,274297211.42499995,-4.1,GVR
2024-10-23,33.07,33.07,32.28,32.72,2836347,92989636.395,-0.76,GVR
2024-10-24,32.82,33.02,31.94,32.14,3869841,125692435.68000002,-1.77,GVR
2024-10-25,32.33,32.33,31.45,31.5,2906223,92715779.2575,-1.99,GVR
2024-10-28,31.55,31.94,31.36,31.75,2185363,69166738.95,0.79,GVR
2024-10-29,32.04,32.28,31.89,32.19,1809430,58082702.99999999,1.39,GVR
2024-10-30,32.19,32.43,31.84,31.94,1422017,45646745.7,-0.78,GVR
2024-10-31,32.04,32.24,31.89,32.14,1348438,43254519.945,0.63,GVR
2024-11-01,31.94,31.94,31.31,31.55,2877084,91160406.53999999,-1.84,GVR
2024-11-04,31.75,31.75,30.72,30.82,2649411,82820587.86,-2.31,GVR
2024-11-05,31.06,31.6,30.92,31.36,2157211,67380485.585,1.75,GVR
2024-11-06,31.75,33.07,31.65,32.97,4994283,161614997.88,5.13,GVR
2024-11-07,33.21,33.21,32.33,32.58,3118099,102374985.41749999,-1.18,GVR
2024-11-08,32.63,32.82,32.09,32.14,3288744,106621080.48,-1.35,GVR
2024-11-11,32.14,32.63,31.94,32.63,2588341,83694006.235,1.52,GVR
2024-11-12,32.67,32.92,32.14,32.14,2060294,66892595.445,-1.5,GVR
2024-11-13,31.94,32.19,31.6,31.8,2498775,79667193.93749999,-1.06,GVR
2024-11-14,32.04,32.04,30.91,31.06,2778266,87550107.325,-2.33,GVR
2024-11-15,30.76,31.35,30.37,30.56,3098519,95310444.44,-1.61,GVR
2024-11-18,30.56,31.11,29.87,30.71,2510232,76718965.5,0.49,GVR
2024-11-19,30.76,30.96,29.92,29.97,2308895,70196180.2375,-2.41,GVR
2024-11-20,29.97,30.86,29.58,30.37,2658083,80260816.185,1.33,GVR
2024-11-21,30.37,30.86,30.17,30.76,1808963,55245730.02,1.28,GVR
2024-11-22,30.66,30.86,30.42,30.46,1786607,54670174.2,-0.98,GVR
2024-11-25,30.46,30.76,30.37,30.46,2183288,66617575.10000001,0.0,GVR
2024-11-26,30.56,31.15,30.56,30.86,2766343,85154953.3975,1.31,GVR
2024-11-27,31.06,31.06,30.71,30.81,1370263,42354829.33,-0.16,GVR
2024-11-28,30.86,31.35,30.86,30.91,2402288,74458916.55999999,0.32,GVR
2024-11-29,30.91,31.06,30.76,30.86,1809744,55916565.24,-0.16,GVR
2024-12-02,31.06,31.25,30.91,31.01,1918743,59591360.722500004,0.49,GVR
2024-12-03,31.15,31.15,30.46,30.46,2570063,79170790.715,-1.77,GVR
2024-12-04,30.46,30.56,29.92,29.92,2917055,88138816.825,-1.77,GVR
2024-12-05,29.97,31.06,29.68,30.91,2958852,89963895.06,3.31,GVR
2024-12-06,31.06,32.34,30.91,31.6,5689983,179106439.8825,2.23,GVR
2024-12-09,31.65,31.84,31.55,31.65,2154488,68238021.17999999,0.16,GVR
2024-12-10,31.8,31.84,31.25,31.3,1803800,56905380.5,-1.11,GVR
2024-12-11,31.3,31.5,30.81,31.01,2910558,90678434.49000001,-0.93,GVR
2024-12-12,31.15,31.75,31.15,31.2,2560824,80185801.5,0.61,GVR
2024-12-13,31.15,31.2,30.91,30.96,1143247,35503535.585,-0.77,GVR
2024-12-16,30.96,31.15,30.61,30.76,1316396,40637144.52,-0.65,GVR
2024-12-17,31.01,31.01,30.66,30.66,948972,29261551.62,-0.33,GVR
2024-12-18,30.66,30.91,30.61,30.91,763527,23495634.6075,0.82,GVR
2024-12-19,30.46,30.71,30.32,30.46,2229350,67967308.12500001,-1.46,GVR
2024-12-20,30.56,30.76,30.42,30.46,957027,29237174.850000005,0.0,GVR
2024-12-23,30.86,31.01,30.27,30.42,1804025,55275326.0,-0.13,GVR
2024-12-24,30.42,30.71,30.22,30.27,1862555,56630984.775,-0.49,GVR
2024-12-25,30.42,31.06,30.42,30.66,2093550,64146372.0,1.29,GVR
2024-12-26,30.86,30.86,30.42,30.46,1144995,35094096.75,-0.65,GVR
2024-12-27,30.46,30.76,30.27,30.27,1610072,49010591.68,-0.62,GVR
2024-12-30,30.27,30.27,30.12,30.12,1071596,32356841.22,-0.5,GVR
2024-12-31,30.22,30.22,29.92,29.92,1178849,35447989.43,-0.66,GVR
2025-01-02,30.07,30.37,30.02,30.07,947196,28541383.47,0.5,GVR
2025-01-03,30.17,30.32,29.87,29.87,1620431,48706104.7825,-0.67,GVR
2025-01-06,29.87,30.17,28.99,28.99,2128369,62797527.345,-2.95,GVR
2025-01-07,29.03,29.28,27.61,27.9,3867767,110057309.985,-3.76,GVR
2025-01-08,27.9,28.79,27.16,28.25,2447201,68582808.02499999,1.25,GVR
2025-01-09,28.39,28.69,28.2,28.2,1109209,31468259.330000002,-0.18,GVR
2025-01-10,28.2,28.44,27.61,27.61,1212964,33920538.26,-2.09,GVR
2025-01-13,27.75,27.85,27.21,27.7,947666,26181642.415000003,0.33,GVR
2025-01-14,27.7,27.95,27.36,27.36,902122,24891801.284999996,-1.23,GVR
2025-01-15,27.75,27.85,27.46,27.8,680829,18869175.735,1.61,GVR
2025-01-16,28.1,28.34,27.9,28.05,730755,20532388.6125,0.9,GVR
2025-01-17,28.0,28.79,28.0,28.34,1314877,37188008.7525,1.03,GVR
2025-01-20,28.74,28.74,28.25,28.3,1013728,28898850.959999997,-0.14,GVR
2025-01-21,28.44,28.59,28.0,28.0,1030680,29124440.1,-1.06,GVR
2025-01-22,28.05,28.2,27.61,27.61,1363133,37987108.8775,-1.39,GVR
2025-01-23,27.61,28.3,27.61,28.05,1462329,40788011.6325,1.59,GVR
2025-01-24,28.2,28.54,28.2,28.39,1613858,45724631.785,1.21,GVR
2025-02-03,28.54,29.48,28.39,28.84,2990490,86163493.125,1.59,GVR
2025-02-04,29.13,29.23,28.89,29.08,1365155,39702120.2875,0.83,GVR
2025-02-05,29.13,29.33,28.89,29.03,1267058,36865052.51,-0.17,GVR
2025-02-06,29.28,29.28,28.74,28.79,1350371,39191142.347500004,-0.83,GVR
2025-02-07,28.79,29.53,28.69,28.99,2297720,66633880.0,0.69,GVR
2025-02-10,28.99,28.99,28.39,28.39,1700032,48773918.080000006,-2.07,GVR
2025-02-11,28.54,28.54,28.25,28.49,1080047,30732737.384999998,0.35,GVR
2025-02-12,28.74,28.89,28.34,28.34,958618,27394905.895,-0.53,GVR
2025-02-13,28.39,29.18,28.34,29.03,2969095,85316944.825,2.43,GVR
2025-02-14,29.38,30.56,29.33,29.92,5566814,165877140.165,3.07,GVR
2025-02-17,30.02,30.81,30.02,30.12,4783823,144674767.0775,0.67,GVR
2025-02-18,30.32,30.42,29.92,30.42,2969918,89899417.86,1.0,GVR
2025-02-19,30.76,31.3,30.42,31.2,6111725,188974537.0,2.56,GVR
2025-02-20,31.25,32.04,30.96,31.89,6243825,196899021.375,2.21,GVR
2025-02-21,31.89,32.04,31.3,31.94,3891813,123730464.8025,0.16,GVR
2025-02-24,31.99,32.14,31.45,31.99,3296489,105133275.43249999,0.16,GVR
2025-02-25,32.04,32.09,31.4,31.65,2748242,87380354.39,-1.06,GVR
2025-02-26,31.84,32.44,31.75,32.14,4287939,137396285.40750003,1.55,GVR
2025-02-27,32.09,32.24,31.45,32.24,3127989,100111287.94500001,0.31,GVR
2025-02-28,32.24,33.32,31.89,32.93,6460604,210583387.38,2.14,GVR
2025-03-03,33.13,33.18,32.53,32.63,2785246,91544072.905,-0.91,GVR
2025-03-04,32.53,33.47,32.44,33.03,5966607,196107455.5725,1.23,GVR
2025-03-05,33.13,33.13,32.53,32.53,2714327,89111355.41,-1.51,GVR
2025-03-06,32.53,33.52,32.53,33.52,4941113,163180256.82500002,3.04,GVR
2025-03-07,33.52,33.62,33.03,33.03,3002226,99974125.8,-1.46,GVR
2025-03-10,33.13,33.22,32.68,32.83,2627673,86621240.44500001,-0.61,GVR
2025-03-11,32.53,32.98,31.84,32.93,3158553,102874071.21000001,0.3,GVR
2025-03-12,32.83,32.93,32.34,32.34,2209827,72062458.47,-1.79,GVR
2025-03-13,32.44,33.27,32.29,32.53,4502080,146914125.6,0.59,GVR
2025-03-14,32.53,33.18,32.49,32.83,4169432,136580168.74000004,0.92,GVR
2025-03-17,32.88,32.98,32.39,32.58,2747802,89873733.91499999,-0.76,GVR
2025-03-18,32.73,33.27,32.49,32.93,4242068,139373144.14000002,1.07,GVR
2025-03-19,32.93,34.85,32.83,34.31,8595395,289922673.35,4.19,GVR
2025-03-20,34.51,34.51,33.52,34.01,2370919,80937247.3625,-0.87,GVR
2025-03-21,34.01,34.8,33.87,34.06,4103469,140277087.76500002,0.15,GVR
2025-03-24,34.06,34.11,33.22,33.67,2534861,85589581.665,-1.15,GVR
2025-03-25,33.82,34.85,33.42,34.11,4847827,165068509.35,1.31,GVR
2025-03-26,34.01,34.41,33.77,34.01,2814629,95838117.44999999,-0.29,GVR
2025-03-27,34.06,34.65,34.01,34.46,3999509,137163161.155,1.32,GVR
2025-03-28,34.56,35.1,34.31,34.31,4682906,161888060.42,-0.44,GVR
2025-03-31,34.16,34.31,31.94,31.94,9071007,300136944.1125,-6.91,GVR
2025-04-01,31.99,32.29,31.15,31.4,3789490,120155254.17500001,-1.69,GVR
2025-04-02,31.5,31.84,31.25,31.45,1931385,60857941.35,0.16,GVR
2025-04-03,29.28,29.68,29.28,29.28,3335367,97993082.46000001,-6.9,GVR
2025-04-04,27.26,27.26,27.26,27.26,1439876,39251019.760000005,-6.9,GVR
2025-04-08,25.39,25.39,25.39,25.39,463949,11779665.11,-6.86,GVR
2025-04-09,23.61,23.61,23.61,23.61,461306,10891434.66,-7.01,GVR
2025-04-10,25.24,25.24,25.24,25.24,2524160,63709798.4,6.9,GVR
2025-04-11,24.15,26.42,23.51,25.63,10911962,272007932.755,1.55,GVR
2025-04-14,26.87,26.92,25.44,25.83,4549466,119491724.49000001,0.78,GVR
2025-04-15,25.19,25.63,24.06,24.06,6824536,168804897.96,-6.85,GVR
2025-04-16,23.76,24.65,23.17,23.17,6429424,152296981.0,-3.7,GVR
2025-04-17,23.02,24.06,23.02,23.86,4876226,114542548.74,2.98,GVR
2025-04-18,24.45,24.45,24.15,24.15,3255112,79099221.6,1.22,GVR
2025-04-21,24.15,24.25,23.27,23.37,2934287,69718659.12,-3.23,GVR
2025-04-22,23.27,23.32,21.74,21.99,6825001,154108522.57999998,-5.91,GVR
2025-04-23,22.53,23.27,21.39,22.82,6049790,136135399.475,3.77,GVR
2025-04-24,23.07,24.15,22.97,23.22,5769683,134736522.2575,1.75,GVR
2025-04-25,23.32,23.66,23.22,23.46,3553720,83210353.8,1.03,GVR
2025-04-28,23.66,23.66,22.82,23.17,2734904,63798473.06,-1.24,GVR
2025-04-29,23.17,23.66,22.97,23.37,3079458,71728275.465,0.86,GVR
2025-05-05,23.76,24.55,23.66,24.5,5922262,142830153.785,4.84,GVR
2025-05-06,24.8,24.8,23.96,23.96,4009517,97752024.46000001,-2.2,GVR
2025-05-07,23.86,24.8,23.86,24.5,4380621,106251962.35499999,2.25,GVR
2025-05-08,24.8,26.18,24.75,26.18,10069737,256551724.4175,6.86,GVR
2025-05-09,26.62,26.82,25.93,26.27,5756090,152018336.9,0.34,GVR
2025-05-12,26.42,27.75,26.37,27.56,8101003,218929606.07500002,4.91,GVR
2025-05-13,27.95,28.44,27.85,28.25,6546364,184100121.59,2.5,GVR
2025-05-14,28.3,28.3,27.46,27.61,5548621,154903626.7675,-2.27,GVR
2025-05-15,27.7,27.9,27.06,27.7,4573492,126182644.28,0.33,GVR
2025-05-16,27.7,27.8,27.31,27.31,2695307,74201801.71000001,-1.41,GVR
2025-05-19,27.11,27.65,26.82,26.82,3457318,93693317.80000001,-1.79,GVR
2025-05-20,26.82,27.61,26.62,27.31,3286032,89018606.88,1.83,GVR
2025-05-21,27.56,27.56,26.77,26.92,2847728,77465320.92,-1.43,GVR
2025-05-22,26.87,27.31,26.47,26.47,3667348,98211579.44,-1.67,GVR
2025-05-23,26.62,26.82,26.27,26.62,1814851,48243276.707499996,0.57,GVR
2025-05-26,26.82,28.44,26.13,28.44,7427616,203943766.32,6.84,GVR
2025-05-27,28.99,29.08,28.69,28.99,5069828,146708147.74999997,1.93,GVR
2025-05-28,29.08,29.97,28.84,29.23,5841890,171050539.20000002,0.83,GVR
2025-05-29,29.87,29.87,28.94,28.99,4319563,127070744.5525,-0.82,GVR
2025-05-30,29.08,29.08,28.2,28.3,3263743,93555193.095,-2.38,GVR
2025-06-02,28.15,28.94,28.15,28.89,3276248,93479546.06,2.08,GVR
2025-06-03,28.99,29.23,28.84,29.08,3374560,97980349.6,0.66,GVR
2025-06-04,29.28,29.43,28.64,28.74,2091745,60707669.262499996,-1.17,GVR
2025-06-05,28.79,29.28,28.69,28.79,2329925,67305708.4375,0.17,GVR
2025-06-06,28.84,29.28,27.9,27.95,2887849,82282037.63250001,-2.92,GVR
2025-06-09,28.05,28.25,26.96,27.31,2842952,78586300.66,-2.29,GVR
2025-06-10,27.51,28.1,27.36,27.75,1651452,45712191.36,1.61,GVR
2025-06-11,28.05,28.05,27.21,27.36,1333805,36903049.8375,-1.41,GVR
2025-06-12,27.61,28.39,27.61,28.15,2197994,61411952.35999999,2.89,GVR
2025-06-13,27.7,27.9,26.62,26.82,5882285,160351089.1,-4.72,GVR
2025-06-16,26.82,27.61,26.82,27.61,1589115,43247764.725,2.95,GVR
2025-06-17,27.8,28.49,27.65,28.49,4714881,132523517.7075,3.19,GVR
2025-06-18,28.59,29.03,28.34,28.59,3838965,109938360.18750001,0.35,GVR
2025-06-19,28.59,30.02,28.59,29.48,7156944,208768056.48000002,3.11,GVR
2025-06-20,29.53,29.53,28.69,28.79,2307983,67243084.705,-2.34,GVR
2025-06-23,28.44,30.37,28.05,29.38,4687192,136209799.51999998,2.05,GVR
2025-06-24,29.77,29.77,29.03,29.23,5254645,154749295.25,-0.51,GVR
2025-06-25,29.58,30.91,29.28,30.37,6561375,197070898.125,3.9,GVR
2025-06-26,30.37,30.46,29.82,30.07,1934084,58370655.12,-0.99,GVR
2025-06-27,30.37,30.66,29.92,29.92,2312614,69881413.545,-0.5,GVR
2025-06-30,30.12,30.51,29.72,29.87,2515931,75616306.205,-0.17,GVR
2025-07-01,30.22,30.86,29.97,30.71,5300591,161349990.04,2.81,GVR
2025-07-02,30.76,31.94,30.66,30.81,4474878,138911400.315,0.33,GVR
2025-07-03,30.02,30.22,28.84,29.18,13347430,394616767.95,-5.29,GVR
2025-07-04,29.18,29.48,28.69,28.89,5122983,148873885.98,-0.99,GVR
2025-07-07,29.28,29.68,29.13,29.33,2776956,81517543.38,1.52,GVR
2025-07-08,30.07,30.12,29.38,29.58,4328957,128948806.63749999,0.85,GVR
2025-07-09,29.82,29.82,29.38,29.43,3951834,117023684.32499999,-0.51,GVR
2025-07-10,29.48,30.22,29.33,29.68,5200904,154349828.46,0.85,GVR
2025-07-11,29.87,30.02,29.58,29.58,3278090,97564153.625,-0.34,GVR
2025-07-14,29.87,30.46,29.23,30.22,5705997,170866080.165,2.16,GVR
2025-07-15,30.27,30.42,29.68,29.68,4109514,123336788.92500001,-1.79,GVR
2025-07-16,29.77,29.87,29.43,29.43,4024621,119229397.125,-0.84,GVR
2025-07-17,29.68,30.27,29.48,29.63,6705136,199578373.04,0.68,GVR
2025-07-18,30.07,30.71,29.72,29.97,6176693,186026551.4275,1.15,GVR
2025-07-21,30.17,30.86,30.02,30.17,5347354,162051562.97,0.67,GVR
2025-07-22,30.07,30.27,29.68,30.02,3677594,110364595.94000001,-0.5,GVR
2025-07-23,30.22,30.76,30.17,30.61,6918717,210605745.48000002,1.97,GVR
2025-07-24,31.06,31.7,30.61,31.2,6631329,206516163.38250002,1.93,GVR
2025-07-25,31.4,31.4,30.76,30.76,5449637,169374717.96,-1.41,GVR
2025-07-28,30.86,31.5,30.61,30.96,9790328,303328837.26,0.65,GVR
2025-07-29,31.35,31.55,29.08,29.08,9995140,302502912.1,-6.07,GVR
2025-07-30,29.13,29.68,28.54,29.08,4903428,142726530.51,0.0,GVR
2025-07-31,29.97,30.51,29.23,29.68,5842961,174397778.44750002,2.06,GVR
2025-08-01,29.87,30.07,29.18,29.28,3683577,109033879.2,-1.35,GVR
2025-08-04,29.18,29.82,29.18,29.48,2428745,71441534.17500001,0.68,GVR
2025-08-05,29.58,30.51,28.39,29.53,6633464,195703771.66,0.17,GVR
2025-08-06,29.63,29.97,29.38,29.82,4245956,126104893.19999999,0.98,GVR
2025-08-07,30.46,31.45,30.32,30.66,8827938,271216325.205,2.82,GVR
2025-08-08,30.81,30.91,29.92,30.17,5322158,162073016.495,-1.6,GVR
2025-08-11,30.22,32.24,30.22,32.14,16559582,516741756.31,6.53,GVR
2025-08-12,32.49,32.49,31.45,31.99,5990009,192309238.94500002,-0.47,GVR
2025-08-13,32.14,32.73,31.55,32.19,9520035,306092925.33750004,0.63,GVR
2025-08-14,32.24,32.34,31.45,31.65,7605288,242760792.96,-1.68,GVR
2025-08-15,31.99,32.14,30.81,30.96,6852162,215671798.95000002,-2.18,GVR
2025-08-18,30.96,31.75,30.86,31.3,4976753,155361786.77749997,1.1,GVR
2025-08-19,31.55,31.8,31.11,31.2,4567919,143501175.38500002,-0.32,GVR
2025-08-20,31.4,32.39,30.71,31.75,9691361,305883581.5625,1.76,GVR
2025-08-21,32.14,32.98,31.2,31.25,6931240,221054571.70000002,-1.57,GVR
2025-08-22,31.01,31.01,29.08,29.08,9186133,275997365.98499995,-6.94,GVR
2025-08-25,29.48,29.58,27.95,28.0,4993563,143577420.1575,-3.71,GVR
2025-08-26,28.1,28.84,27.85,28.79,3731531,105956822.74499999,2.82,GVR
2025-08-27,28.99,29.18,28.59,28.74,2713848,78362361.0,-0.17,GVR
2025-08-28,29.03,29.03,28.64,28.79,2644341,76348735.52250001,0.17,GVR
2025-08-29,28.84,28.94,28.59,28.64,3349784,96314664.46000001,-0.52,GVR
2025-09-03,28.64,29.28,28.59,28.89,2777263,80124037.55,0.87,GVR
2025-09-04,29.08,29.28,28.89,29.08,3338736,97098789.72,0.66,GVR
2025-09-05,29.38,30.37,29.28,29.38,7749949,229417865.27249998,1.03,GVR
2025-09-08,29.87,29.87,28.39,28.39,4602371,134067067.22999999,-3.37,GVR
2025-09-09,28.39,28.59,28.0,28.2,2426075,68645792.125,-0.67,GVR
2025-09-10,28.49,28.49,27.85,27.9,2813349,79287208.1925,-1.06,GVR
2025-09-11,28.2,28.39,27.61,28.34,2592523,72940634.605,1.58,GVR
2025-09-12,28.49,29.28,28.39,28.94,2262559,65105135.224999994,2.12,GVR
2025-09-15,29.08,29.58,28.94,29.43,2737645,80096648.5875,1.69,GVR
2025-09-16,29.72,29.72,29.03,29.03,2092016,61452970.0,-1.36,GVR
2025-09-17,29.08,29.18,28.49,28.49,2607586,75124552.66,-1.86,GVR
2025-09-18,28.59,28.59,28.2,28.39,1616087,45965554.497499995,-0.35,GVR
2025-09-19,28.69,28.69,28.2,28.2,1524770,43372082.65,-0.67,GVR
2025-09-22,28.3,28.44,27.85,27.9,1377972,38752017.57,-1.06,GVR
2025-09-23,28.3,28.3,27.7,27.7,842945,23602460.0,-0.72,GVR
2025-09-24,27.75,28.2,27.61,28.2,1005832,28102946.080000002,1.81,GVR
2025-09-25,28.39,28.59,28.2,28.39,1188315,33739233.6375,0.67,GVR
2025-09-26,28.54,28.59,28.1,28.1,1301884,36885628.42999999,-1.02,GVR
2025-09-29,28.2,28.3,27.85,27.85,828205,23231150.249999996,-0.89,GVR
2025-09-30,27.85,27.9,27.06,27.31,2053621,56536186.13,-1.94,GVR
2025-10-01,27.36,27.61,27.36,27.46,691290,18974182.275,0.55,GVR
2025-10-02,27.51,27.65,26.77,26.92,1754714,47750154.724999994,-1.97,GVR
2025-10-03,27.11,27.11,26.27,26.32,2385244,63691977.910000004,-2.23,GVR
2025-10-06,26.92,27.16,26.52,27.16,2310467,62243980.98,3.19,GVR
2025-10-07,27.26,27.51,26.92,26.96,991213,26923823.1125,-0.74,GVR
2025-10-08,27.31,27.46,26.92,27.06,1031132,28033901.25,0.37,GVR
2025-10-09,27.11,28.15,26.77,27.61,3677523,100800905.43,2.03,GVR
2025-10-10,28.05,28.1,27.61,27.65,2164959,60299520.5475,0.14,GVR
2025-10-13,27.51,28.54,27.46,28.1,3582796,99968965.38999999,1.63,GVR
2025-10-14,28.34,28.34,27.41,27.46,2469085,68856607.9375,-2.28,GVR
2025-10-15,27.46,27.65,26.87,27.06,2562074,69842137.24000001,-1.46,GVR
2025-10-16,27.21,27.31,26.72,26.82,3630153,98068583.295,-0.89,GVR
2025-10-17,27.01,27.26,26.72,26.72,2040568,54947394.82000001,-0.37,GVR
2025-10-20,26.62,26.92,24.89,24.89,3353509,86621137.47,-6.85,GVR
2025-10-21,24.65,25.53,24.15,25.04,3058754,75987096.245,0.6,GVR
2025-10-22,25.34,26.13,25.19,26.13,2129615,54725781.4625,4.35,GVR
2025-10-23,26.32,26.37,25.73,25.73,873690,22748703.375,-1.53,GVR
2025-10-24,25.83,26.62,25.63,26.18,1638175,42699031.375,1.75,GVR
2025-10-27,26.72,27.75,26.72,27.01,3943370,106668158.5,3.17,GVR
2025-10-28,27.11,27.21,26.37,27.16,1415432,38163585.3,0.56,GVR
2025-10-29,27.36,28.2,27.06,27.7,3916058,108004879.64,1.99,GVR
2025-10-30,27.9,28.15,27.21,27.95,3351034,93167122.785,0.9,GVR
2025-10-31,27.95,29.08,27.75,28.64,7007592,198700271.16,2.47,GVR
2025-11-03,28.69,29.03,27.95,27.95,5173385,146950000.925,-2.41,GVR
2025-11-04,28.1,28.54,26.96,28.34,3731606,104428993.91,1.4,GVR
2025-11-05,28.05,29.08,28.05,28.64,4807552,136798892.16,1.06,GVR
2025-11-06,29.23,29.48,28.3,28.3,3787283,109177900.6825,-1.19,GVR
2025-11-07,28.25,28.64,27.41,27.41,3198100,89314937.75,-3.14,GVR
2025-11-10,27.7,28.3,27.36,27.56,2281977,63279222.21,0.55,GVR
2025-11-11,27.8,27.9,27.31,27.51,1512230,41782914.900000006,-0.18,GVR
2025-11-12,27.7,28.1,27.56,28.05,1675172,46657728.129999995,1.96,GVR
2025-11-13,28.2,29.1,28.2,28.5,3908389,111389086.5,1.6,GVR
2025-11-14,28.5,28.95,28.3,28.4,2270392,64791311.7,-0.35,GVR
2025-11-17,28.8,29.25,28.5,29.1,4637848,134091780.30000001,2.46,GVR
2025-11-18,29.1,29.15,28.25,28.25,4241456,121676769.0,-2.92,GVR
2025-11-19,28.35,28.7,27.65,28.0,2918112,82217805.6,-0.88,GVR
2025-11-20,28.1,28.45,27.55,28.0,1873357,52500829.925,0.0,GVR
2025-11-21,27.65,27.95,27.45,27.8,1916549,53112364.162499994,-0.71,GVR
2025-11-24,28.0,28.1,27.7,27.7,885479,24682727.125,-0.36,GVR
2025-11-25,27.6,28.1,27.0,27.1,2659117,72992761.65,-2.17,GVR
2025-11-26,27.15,27.8,27.15,27.5,1192000,32660800.0,1.48,GVR
2025-11-27,27.55,27.9,27.5,27.9,1797500,49813218.75,1.45,GVR
2025-11-28,27.9,27.9,27.25,27.3,2071100,57136471.25,-2.15,GVR
2025-12-01,27.35,27.6,26.7,26.7,1889700,51187248.75000001,-2.2,GVR
2025-12-02,26.4,27.8,26.4,27.75,2666600,72231527.5,3.93,GVR
2025-12-03,27.75,27.9,27.45,27.7,2066500,57242050.0,-0.18,GVR
2025-12-04,27.7,28.3,27.7,27.85,2234700,62320196.25000001,0.54,GVR
2025-12-05,28.0,28.0,27.2,27.4,3578600,98948290.0,-1.62,GVR
2025-12-08,27.45,27.55,26.8,26.95,3507000,95346562.5,-1.64,GVR
2025-12-09,26.9,27.15,26.55,26.9,2669000,71729375.0,-0.19,GVR
2025-12-10,26.8,27.1,26.75,26.75,1098300,29489355.0,-0.56,GVR
2025-12-11,26.8,27.0,26.6,26.65,1028300,27519878.750000004,-0.37,GVR
2025-12-12,26.7,26.8,25.1,25.3,2898000,75275550.0,-5.07,GVR
2025-12-15,25.3,26.0,25.25,25.6,1872800,47826630.0,1.19,GVR
2025-12-16,25.8,26.5,25.6,26.5,1904800,49715280.0,3.52,GVR
2025-12-17,26.5,26.65,26.2,26.3,1757900,46430533.74999999,-0.75,GVR
2025-12-18,26.3,26.65,26.2,26.55,1115700,29482372.5,0.95,GVR
2025-12-19,26.5,26.75,26.45,26.45,855000,22689562.5,-0.38,GVR
2025-12-22,26.45,26.8,26.45,26.6,1127300,29957997.500000004,0.57,GVR
2025-12-23,26.65,26.85,26.25,26.25,1072000,28408000.0,-1.32,GVR
2025-12-24,26.4,26.6,25.9,26.0,1436000,37659100.0,-0.95,GVR
2025-12-25,26.0,26.25,25.65,25.65,1031900,26713311.250000004,-1.35,GVR
2025-12-26,25.55,25.95,25.2,25.5,1406500,35936075.0,-0.58,GVR
2025-12-29,25.6,26.2,25.6,26.0,1106300,28597855.0,1.96,GVR
2025-12-30,26.2,26.9,26.15,26.6,2111300,55870276.25,2.31,GVR
2025-12-31,26.6,26.8,26.2,26.2,1021300,27013385.000000004,-1.5,GVR
2026-01-05,26.2,26.45,25.5,25.75,1408600,36588385.0,-1.72,GVR
2026-01-06,25.85,27.55,25.85,27.55,4061800,108450060.0,6.99,GVR
2026-01-07,28.55,29.45,28.5,29.45,13681500,396592481.25,6.9,GVR
2026-01-08,30.9,30.9,29.6,30.05,10234200,310735897.5,2.04,GVR
2026-01-09,30.4,32.0,30.3,31.6,9394000,291918550.0,5.16,GVR
2026-01-12,32.3,32.95,31.0,32.2,8946600,287297692.5,1.9,GVR
2026-01-13,32.1,34.45,31.55,34.0,14389700,475219842.50000006,5.59,GVR
2026-01-14,34.3,36.35,33.7,36.35,14095400,495805695.00000006,6.91,GVR
2026-01-15,36.35,38.85,35.8,37.35,11037100,409338446.25,2.75,GVR
2026-01-16,37.4,38.5,35.55,35.9,8596200,316662517.5,-3.88,GVR
2026-01-19,36.0,38.4,35.95,38.0,9356800,347020320.00000006,5.85,GVR
2026-01-20,39.2,40.65,37.6,39.0,10142500,396698531.25,2.63,GVR
2026-01-21,38.0,39.5,36.5,38.5,8356100,318576312.5,-1.28,GVR
2026-01-22,39.05,40.8,38.5,39.0,7081600,278572440.0,1.3,GVR
2026-01-23,38.55,38.85,36.6,36.9,6548400,247038390.0,-5.38,GVR
2026-01-26,36.65,39.35,36.65,38.65,8681600,328381520.0,4.74,GVR
2021-10-25,70.9,70.98,70.43,70.59,2769500,195872887.49999997,,VNM
2021-10-26,70.51,70.67,70.04,70.2,1641200,115466626.0,-0.55,VNM
2021-10-27,70.51,70.98,70.28,70.82,3549900,250791560.25000003,0.88,VNM
2021-10-28,70.9,71.69,70.9,70.98,4093700,291133709.75,0.23,VNM
2021-10-29,70.98,71.29,70.75,71.06,3748500,266218470.00000003,0.11,VNM
2021-11-01,71.14,71.53,70.35,70.51,5083800,360352453.50000006,-0.77,VNM
2021-11-02,70.51,70.51,69.73,69.88,4888900,342993001.75,-0.89,VNM
2021-11-03,69.81,70.12,69.1,69.1,5547900,385759356.75,-1.12,VNM
2021-11-04,69.26,69.49,69.02,69.26,2513000,174044097.49999997,0.23,VNM
2021-11-05,69.41,70.04,69.34,69.88,2654600,184939345.49999997,0.9,VNM
2021-11-08,70.28,71.37,70.2,71.14,6171800,436639420.5,1.8,VNM
2021-11-09,71.29,71.37,70.28,70.35,3695000,261689137.50000003,-1.11,VNM
2021-11-10,70.51,70.59,69.96,70.28,2666100,187520143.50000003,-0.1,VNM
2021-11-11,70.35,70.82,69.96,70.2,3380600,237766049.5,-0.11,VNM
2021-11-12,70.51,70.59,69.81,69.96,2120400,148889187.0,-0.34,VNM
2021-11-15,70.12,70.2,69.73,69.73,3268000,228580260.00000003,-0.33,VNM
2021-11-16,69.73,69.96,69.34,69.41,3251700,226350837.0,-0.46,VNM
2021-11-17,69.41,70.2,69.41,69.57,2514400,175121674.00000003,0.23,VNM
2021-11-18,69.57,69.57,68.94,68.94,3900000,270094500.0,-0.91,VNM
2021-11-19,68.94,69.26,67.38,67.46,5151200,351620911.99999994,-2.15,VNM
2021-11-22,67.38,67.77,67.3,67.53,3497600,236070512.00000003,0.1,VNM
2021-11-23,67.77,67.93,67.38,67.61,2198800,148798293.0,0.12,VNM
2021-11-24,67.77,68.55,67.77,68.55,2124500,144805920.0,1.39,VNM
2021-11-25,68.55,69.1,68.32,68.55,2175400,149297702.0,0.0,VNM
2021-11-26,68.63,69.57,68.55,69.18,3015700,208030525.25,0.92,VNM
2021-11-29,68.79,68.87,68.32,68.55,2835900,194634906.75000003,-0.91,VNM
2021-11-30,68.63,69.57,68.63,68.63,3177100,218790991.49999997,0.12,VNM
2021-12-01,68.94,69.41,68.47,68.55,1894500,130422116.25,-0.12,VNM
2021-12-02,68.55,68.94,68.47,68.47,1254100,86040665.75,-0.12,VNM
2021-12-03,68.63,68.94,67.22,67.22,2900400,197234451.0,-1.83,VNM
2021-12-06,67.38,67.85,66.83,66.83,3168200,212974324.5,-0.58,VNM
2021-12-07,67.22,67.77,66.91,67.77,1530000,103148775.0,1.41,VNM
2021-12-08,67.61,67.77,67.14,67.38,1294500,87346387.5,-0.58,VNM
2021-12-09,67.3,68.24,67.14,68.16,1449900,98172729.00000001,1.16,VNM
2021-12-10,67.77,68.16,67.22,67.61,1485000,100519650.0,-0.81,VNM
2021-12-13,67.61,68.0,67.38,67.69,1495700,101214019.0,0.12,VNM
2021-12-14,67.69,68.08,67.53,67.61,1671200,113186197.99999999,-0.12,VNM
2021-12-15,67.69,67.93,67.61,67.61,1214100,82206711.00000001,0.0,VNM
2021-12-16,67.61,67.85,67.38,67.85,1610300,108973026.74999997,0.35,VNM
2021-12-17,67.85,67.93,67.14,67.14,2660200,179603403.0,-1.05,VNM
2021-12-20,67.38,67.61,67.06,67.14,1807000,121606582.5,0.0,VNM
2021-12-21,67.22,67.38,66.98,66.98,1192900,80091306.0,-0.24,VNM
2021-12-22,67.14,67.53,66.83,66.91,1844400,123763850.99999999,-0.1,VNM
2021-12-23,66.91,66.91,66.2,66.36,2147800,143032741.0,-0.82,VNM
2021-12-24,66.36,67.38,66.36,67.38,1148400,76793508.0,1.54,VNM
2021-12-27,67.38,67.69,67.14,67.46,1138300,76741340.24999999,0.12,VNM
2021-12-28,67.53,67.53,66.75,66.98,1544400,103779819.00000001,-0.71,VNM
2021-12-29,66.98,67.06,66.67,66.75,945400,63214171.00000001,-0.34,VNM
2021-12-30,66.83,67.06,66.67,66.83,893100,59701502.25,0.12,VNM
2021-12-31,66.98,68.55,66.83,67.69,2325100,156973313.75,1.29,VNM
2022-01-04,68.32,68.47,67.93,67.93,1885600,128527209.99999999,0.35,VNM
2022-01-05,68.0,68.16,67.38,67.53,3124600,211746330.5,-0.59,VNM
2022-01-06,67.46,67.46,66.83,66.91,2848200,191299352.99999997,-0.92,VNM
2022-01-07,66.83,67.06,66.59,66.75,2553900,170619674.25,-0.24,VNM
2022-01-10,67.54,67.7,66.51,66.67,2146400,144034172.0,-0.12,VNM
2022-01-11,66.59,66.91,66.51,66.67,1829000,121939430.0,0.0,VNM
2022-01-12,66.75,66.75,65.87,66.19,2183600,144969204.0,-0.72,VNM
2022-01-13,66.43,66.67,66.03,66.19,1711600,113530428.00000001,0.0,VNM
2022-01-14,66.19,67.78,65.87,67.46,2516600,168171795.0,1.92,VNM
2022-01-17,67.7,67.7,66.03,66.03,2100400,140443246.00000003,-2.12,VNM
2022-01-18,66.03,66.51,65.79,66.43,2100400,139025476.00000003,0.61,VNM
2022-01-19,66.03,66.51,65.87,66.43,1764900,116854029.00000001,0.0,VNM
2022-01-20,66.11,66.35,66.03,66.11,1488400,98457659.99999999,-0.48,VNM
2022-01-21,66.11,66.35,65.71,65.79,1576400,104026635.99999999,-0.48,VNM
2022-01-24,65.79,65.87,64.52,64.52,2222200,144831885.0,-1.93,VNM
2022-01-25,64.12,64.52,63.0,63.08,3758600,239347647.99999997,-2.23,VNM
2022-01-26,63.16,64.12,63.16,63.48,1452100,92179308.0,0.63,VNM
2022-01-27,63.8,66.43,63.8,66.19,2039000,132647145.00000001,4.27,VNM
2022-01-28,66.11,67.07,65.95,66.19,2257400,149733342.0,0.0,VNM
2022-02-07,66.27,66.91,66.03,66.51,1324200,87966606.00000001,0.48,VNM
2022-02-08,66.43,66.51,65.31,65.31,2708900,178489421.0,-1.8,VNM
2022-02-09,65.31,66.67,65.31,65.95,1799300,118411933.0,0.98,VNM
2022-02-10,65.95,66.35,65.55,65.87,1612500,106312125.00000001,-0.12,VNM
2022-02-11,65.71,65.79,65.23,65.31,1624600,106427546.00000001,-0.85,VNM
2022-02-14,64.92,65.31,64.52,64.6,2971800,192684082.50000003,-1.09,VNM
2022-02-15,64.6,64.92,64.52,64.68,1465300,94775603.99999999,0.12,VNM
2022-02-16,64.68,64.76,63.96,64.04,2825100,181823436.0,-0.99,VNM
2022-02-17,64.12,64.68,64.04,64.36,1787700,114949110.00000001,0.5,VNM
2022-02-18,63.8,64.36,63.8,64.2,1808100,115790723.99999999,-0.25,VNM
2022-02-21,64.44,65.0,64.44,64.52,1280600,82726760.0,0.5,VNM
2022-02-22,64.44,64.52,63.48,63.72,3204500,205216179.99999997,-1.24,VNM
2022-02-23,63.72,64.12,63.56,63.72,2200300,140335134.0,0.0,VNM
2022-02-24,63.72,63.72,62.53,62.61,2723500,171975407.5,-1.74,VNM
2022-02-25,62.92,63.32,62.84,62.84,1347700,84878146.0,0.37,VNM
2022-02-28,62.84,62.92,61.97,62.45,2258900,141282900.5,-0.62,VNM
2022-03-01,62.45,63.24,62.29,63.08,1273100,79906121.5,1.01,VNM
2022-03-02,63.08,63.08,62.13,62.53,2037100,127736355.5,-0.87,VNM
2022-03-03,62.69,62.92,62.29,62.45,1486600,93042577.50000001,-0.13,VNM
2022-03-04,62.45,62.45,61.97,62.05,2511600,156296868.0,-0.64,VNM
2022-03-07,62.05,62.05,61.09,61.17,3530800,217461972.0,-1.42,VNM
2022-03-08,60.77,60.93,60.53,60.61,2383000,144671930.00000003,-0.92,VNM
2022-03-09,60.53,61.17,59.74,59.82,3003700,181168165.5,-1.3,VNM
2022-03-10,60.53,62.05,60.53,61.41,2971800,181666134.0,2.66,VNM
2022-03-11,61.49,62.53,61.41,62.13,2322900,143764281.0,1.17,VNM
2022-03-14,62.13,62.13,61.25,61.49,1654700,102177725.0,-1.03,VNM
2022-03-15,61.33,61.73,60.77,61.49,1482600,90927858.00000001,0.0,VNM
2022-03-16,61.49,62.13,61.33,61.57,1850400,114040151.99999999,0.13,VNM
2022-03-17,61.81,61.97,60.85,60.85,1354400,83119528.0,-1.17,VNM
2022-03-18,61.01,61.33,60.53,60.53,4233000,257578050.0,-0.53,VNM
2022-03-21,60.53,62.05,60.53,61.81,1884100,115363443.00000001,2.11,VNM
2022-03-22,62.05,62.05,61.17,61.25,2390200,147308026.0,-0.91,VNM
2022-03-23,61.17,61.33,60.46,60.61,3226000,196439205.0,-1.04,VNM
2022-03-24,60.53,60.61,59.9,60.22,3389800,204455787.0,-0.64,VNM
2022-03-25,60.22,60.38,59.82,59.9,2699500,162185960.0,-0.53,VNM
2022-03-28,59.98,60.22,58.46,58.46,4038700,239414136.0,-2.4,VNM
2022-03-29,58.54,60.14,58.54,60.14,2139300,126946062.0,2.87,VNM
2022-03-30,60.14,61.01,59.82,60.69,3413800,206244727.0,0.91,VNM
2022-03-31,60.69,64.52,60.53,64.44,9645800,603296561.0,6.18,VNM
2022-04-01,64.52,65.87,63.96,65.08,6112000,396409040.0,0.99,VNM
2022-04-04,65.31,65.71,64.92,65.47,3808700,248908066.74999997,0.6,VNM
2022-04-05,65.15,65.15,64.04,64.04,2202100,142244649.50000003,-2.18,VNM
2022-04-06,63.72,64.68,63.0,63.16,4306700,274078388.0,-1.37,VNM
2022-04-07,63.64,63.72,62.53,62.53,1760300,111083731.5,-1.0,VNM
2022-04-08,62.53,63.0,61.57,61.57,2738300,170233265.25,-1.54,VNM
2022-04-12,61.57,61.97,60.93,61.17,1776300,109082583.0,-0.65,VNM
2022-04-13,61.17,62.53,61.09,61.49,2118800,130454516.00000001,0.52,VNM
2022-04-14,61.73,62.13,60.77,60.77,1810200,111055770.0,-1.17,VNM
2022-04-15,60.93,61.81,60.53,60.93,1362400,83174520.0,0.26,VNM
2022-04-18,60.93,62.05,60.85,61.33,2564300,157165946.99999997,0.66,VNM
2022-04-19,61.41,61.89,60.53,60.53,1670200,102032518.0,-1.3,VNM
2022-04-20,60.53,61.09,60.22,60.22,1931100,116860516.5,-0.51,VNM
2022-04-21,59.98,60.93,59.74,59.74,4615600,277386021.0,-0.8,VNM
2022-04-22,60.3,60.93,60.14,60.46,2800400,169305183.0,1.21,VNM
2022-04-25,60.53,60.77,58.15,58.54,2659800,158251450.5,-3.18,VNM
2022-04-26,58.54,60.53,56.47,60.46,3883000,229097000.0,3.28,VNM
2022-04-27,59.9,60.38,58.7,59.74,1826000,108975680.00000001,-1.19,VNM
2022-04-28,59.66,59.66,58.78,59.18,1911000,113360520.0,-0.94,VNM
2022-04-29,59.26,59.74,58.94,59.1,1630100,96599726.0,-0.14,VNM
2022-05-04,59.1,59.26,57.75,57.75,1763900,103126413.5,-2.28,VNM
2022-05-05,58.3,58.3,56.95,57.43,1548200,89400809.0,-0.55,VNM
2022-05-06,56.87,57.03,55.36,55.92,2109800,118771191.0,-2.63,VNM
2022-05-09,55.92,56.95,55.44,55.76,2392100,133999461.75,-0.29,VNM
2022-05-10,55.76,57.27,55.76,56.23,3106500,174756157.5,0.84,VNM
2022-05-11,56.23,56.63,55.36,55.36,1793700,100258861.5,-1.55,VNM
2022-05-12,55.6,55.6,52.97,52.97,3189100,173120293.5,-4.32,VNM
2022-05-13,53.37,54.0,52.49,52.65,4590600,243887101.50000003,-0.6,VNM
2022-05-16,53.05,53.84,52.33,52.41,1977800,104640453.5,-0.46,VNM
2022-05-17,52.25,55.76,51.93,55.76,2105100,113517517.5,6.39,VNM
2022-05-18,55.76,56.15,55.36,55.99,1983200,110692308.0,0.41,VNM
2022-05-19,55.36,55.76,54.96,54.96,1449400,80093844.0,-1.84,VNM
2022-05-20,54.96,55.68,54.16,54.24,1296200,70979912.0,-1.31,VNM
2022-05-23,54.56,54.72,52.73,52.81,2022200,108602251.0,-2.64,VNM
2022-05-24,53.13,54.88,52.97,54.88,2033000,109710845.0,3.92,VNM
2022-05-25,54.88,57.59,54.88,57.27,2362100,132643725.5,4.35,VNM
2022-05-26,57.27,57.27,56.31,56.79,1530800,87117828.0,-0.84,VNM
2022-05-27,56.79,58.38,56.31,58.15,3456900,198451986.75000003,2.39,VNM
2022-05-30,58.07,58.07,57.35,57.75,2124400,122811564.0,-0.69,VNM
2022-05-31,57.43,57.67,57.11,57.11,2058700,118025271.0,-1.11,VNM
2022-06-01,56.95,57.83,56.79,57.27,1229600,70345416.0,0.28,VNM
2022-06-02,57.35,57.35,56.39,56.63,1487800,84700454.0,-1.12,VNM
2022-06-03,56.55,56.79,55.76,55.99,1052800,59243688.0,-1.13,VNM
2022-06-06,55.92,56.71,55.76,56.39,1432000,80471239.99999999,0.71,VNM
2022-06-07,55.99,56.31,55.76,56.23,1322200,74139059.5,-0.28,VNM
2022-06-08,56.31,56.87,56.31,56.55,1698600,95987886.00000001,0.57,VNM
2022-06-09,56.55,56.63,55.92,55.92,1045100,58792100.50000001,-1.11,VNM
2022-06-10,55.76,55.92,55.36,55.36,1483300,82471480.00000001,-1.0,VNM
2022-06-13,54.48,54.48,52.73,52.89,2379700,127659006.49999999,-4.46,VNM
2022-06-14,52.17,53.76,52.09,52.65,1393200,73376361.0,-0.45,VNM
2022-06-15,52.65,52.97,51.38,51.38,2680600,139645857.0,-2.41,VNM
2022-06-16,51.85,54.4,51.77,54.16,2215500,117521197.5,5.41,VNM
2022-06-17,53.29,54.64,51.93,53.13,2502800,133267843.0,-1.9,VNM
2022-06-20,52.89,55.52,52.89,54.96,2588200,139931033.0,3.44,VNM
2022-06-21,55.12,58.78,54.8,58.7,4839300,275114205.0,6.8,VNM
2022-06-22,58.23,58.46,56.23,56.23,2214000,126834524.99999999,-4.21,VNM
2022-06-23,56.23,57.35,55.76,56.31,1103100,62228628.75,0.14,VNM
2022-06-24,56.55,58.07,56.47,56.95,1684400,96027644.00000001,1.14,VNM
2022-06-27,57.19,57.43,55.99,56.63,1804300,102502283.0,-0.56,VNM
2022-06-28,56.23,57.91,55.84,56.39,3037200,171882741.0,-0.42,VNM
2022-06-29,56.23,57.91,56.23,57.59,1941000,110617589.99999999,2.13,VNM
2022-06-30,57.59,59.58,57.51,57.51,3582600,207960973.5,-0.14,VNM
2022-07-01,57.59,58.86,57.35,58.7,2859000,166179375.0,2.07,VNM
2022-07-04,58.94,60.38,58.78,59.82,3139300,186725564.0,1.91,VNM
2022-07-05,59.98,60.06,58.15,58.23,2590800,153129234.0,-2.66,VNM
2022-07-06,58.51,58.92,57.28,58.27,2360100,137464024.5,0.07,VNM
2022-07-07,58.27,60.16,57.69,60.16,3049600,180139872.0,3.24,VNM
2022-07-08,60.16,60.41,59.75,60.16,1704200,102456504.0,0.0,VNM
2022-07-11,59.5,61.56,59.34,60.16,2556900,153771966.0,0.0,VNM
2022-07-12,60.16,60.9,59.83,60.41,976100,58883232.49999999,0.42,VNM
2022-07-13,60.33,60.66,59.67,59.75,1423500,85555908.75,-1.09,VNM
2022-07-14,59.58,60.33,59.5,59.67,982300,58712070.99999999,-0.13,VNM
2022-07-15,59.67,60.16,59.01,59.01,1475000,87707187.5,-1.11,VNM
2022-07-18,59.34,59.5,58.92,59.09,1106700,65530473.75,0.14,VNM
2022-07-19,59.34,60.08,59.01,60.0,1530100,91205435.75,1.54,VNM
2022-07-20,60.33,60.66,60.0,60.16,1167800,70403742.5,0.27,VNM
2022-07-21,59.75,60.66,59.5,60.33,1720500,103333230.0,0.28,VNM
2022-07-22,60.33,60.33,59.34,59.34,712300,42620470.5,-1.64,VNM
2022-07-25,59.34,60.08,59.17,60.08,1242600,74142835.5,1.25,VNM
2022-07-26,60.08,60.16,59.17,59.34,1154000,68879375.0,-1.23,VNM
2022-07-27,59.34,59.83,59.17,59.5,789500,46943670.0,0.27,VNM
2022-07-28,59.75,60.0,59.58,59.83,1219400,72907925.99999999,0.55,VNM
2022-07-29,59.91,60.66,59.67,60.0,2582800,155122968.0,0.28,VNM
2022-08-01,60.0,60.57,59.5,60.57,2527600,152060416.0,0.95,VNM
2022-08-02,60.49,61.15,59.91,60.49,2600900,157380459.0,-0.13,VNM
2022-08-03,60.0,60.57,59.75,60.49,3134700,188716776.75,0.0,VNM
2022-08-04,60.49,60.49,60.0,60.41,1720600,103833908.5,-0.13,VNM
2022-08-05,60.41,60.49,59.83,59.83,2135400,128422956.0,-0.96,VNM
2022-08-08,59.75,59.75,59.42,59.5,2795800,166643659.0,-0.55,VNM
2022-08-09,59.5,59.67,59.34,59.34,2129800,126643232.5,-0.27,VNM
2022-08-10,59.34,59.83,59.34,59.75,1544800,92016012.0,0.69,VNM
2022-08-11,59.83,59.83,58.27,58.6,3884600,229706109.5,-1.92,VNM
2022-08-12,58.51,59.25,58.51,59.25,1796100,105754367.99999999,1.11,VNM
2022-08-15,59.34,59.34,58.76,58.92,2525800,149249522.0,-0.56,VNM
2022-08-16,59.17,59.67,59.09,59.17,1688300,100073982.50000001,0.42,VNM
2022-08-17,59.17,59.83,59.09,59.83,1316400,78299472.0,1.12,VNM
2022-08-18,59.83,60.66,59.83,60.49,4230600,254692696.5,1.1,VNM
2022-08-19,60.49,61.4,60.08,61.07,5225600,317507456.0,0.96,VNM
2022-08-22,61.07,61.64,60.74,60.74,2071700,126472105.75000001,-0.54,VNM
2022-08-23,60.74,62.55,60.66,62.47,4551200,280376676.0,2.85,VNM
2022-08-24,62.47,64.53,62.47,64.03,5443600,344988150.0,2.5,VNM
2022-08-25,64.2,64.53,63.46,64.2,2182100,139867154.75000003,0.27,VNM
2022-08-26,64.12,64.36,62.8,63.37,2463000,156800737.50000003,-1.29,VNM
2022-08-29,62.72,62.88,62.14,62.22,3311500,206935635.0,-1.81,VNM
2022-08-30,62.22,62.96,62.22,62.63,2234900,139698011.75,0.66,VNM
2022-08-31,62.55,62.96,62.22,62.22,1657100,103548036.25,-0.65,VNM
2022-09-05,62.22,64.12,62.22,63.87,3169400,200012910.5,2.65,VNM
2022-09-06,63.87,65.11,63.7,64.12,2649000,170065800.0,0.39,VNM
2022-09-07,64.12,64.12,62.39,62.39,2916400,184476882.0,-2.7,VNM
2022-09-08,62.63,63.05,61.97,62.39,1351100,84457261.0,0.0,VNM
2022-09-09,62.55,63.05,62.22,62.55,1188500,74391186.25,0.26,VNM
2022-09-12,62.63,62.8,62.06,62.06,1391890,86836537.375,-0.78,VNM
2022-09-13,61.97,62.63,61.97,62.39,1561638,97196349.11999999,0.53,VNM
2022-09-14,61.73,61.81,60.82,60.98,2040943,125181238.90499999,-2.26,VNM
2022-09-15,61.07,61.97,61.07,61.4,1210034,74268861.835,0.69,VNM
2022-09-16,61.56,62.63,61.31,62.63,2310120,143302518.9,2.0,VNM
2022-09-19,62.3,62.39,61.73,61.97,1419408,88141688.28,-1.05,VNM
2022-09-20,62.06,62.8,62.06,62.47,1140495,71107012.0125,0.81,VNM
2022-09-21,62.39,63.95,62.3,63.37,2480307,156265541.76749998,1.44,VNM
2022-09-22,63.13,63.54,62.63,63.37,1034545,65349621.2875,0.0,VNM
2022-09-23,63.46,63.7,63.05,63.21,1399756,88681541.38,-0.25,VNM
2022-09-26,62.47,62.8,60.74,60.98,3387326,209158912.18499997,-3.53,VNM
2022-09-27,61.4,61.73,59.58,59.67,2416742,146442481.49,-2.15,VNM
2022-09-28,59.34,60.16,58.43,59.17,2146817,127252577.67500001,-0.84,VNM
2022-09-29,60.08,60.57,59.5,59.91,2034120,122077711.8,1.25,VNM
2022-09-30,59.25,60.41,59.25,59.58,2346199,139886249.8775,-0.55,VNM
2022-10-03,59.25,59.75,58.51,58.51,2040145,120378755.725,-1.8,VNM
2022-10-04,59.17,59.17,57.69,58.43,1632502,95689104.73,-0.14,VNM
2022-10-05,58.51,59.34,58.51,59.01,1494257,87925817.5225,0.99,VNM
2022-10-06,58.76,58.84,57.69,57.69,1503513,87572114.685,-2.24,VNM
2022-10-07,57.11,58.76,54.8,57.52,2686766,153273283.38500002,-0.29,VNM
2022-10-10,56.45,58.92,55.55,58.1,1663239,95228748.94500001,1.01,VNM
2022-10-11,58.1,58.92,57.36,57.85,1719285,99817388.8875,-0.43,VNM
2022-10-12,58.1,59.09,57.77,59.01,1274959,74575539.3075,2.01,VNM
2022-10-13,58.51,60.82,58.35,60.82,3172239,189144750.375,3.07,VNM
2022-10-14,60.98,61.4,60.74,60.98,1437871,87746077.77499999,0.26,VNM
2022-10-17,60.82,61.89,60.74,61.07,1681156,102769066.28,0.15,VNM
2022-10-18,61.81,63.46,61.56,63.05,3138948,196090081.56,3.24,VNM
2022-10-19,62.72,63.29,62.72,63.13,1038904,65414590.36,0.13,VNM
2022-10-20,63.13,63.87,62.47,63.87,2291524,145133672.54,1.17,VNM
2022-10-21,63.87,64.61,63.05,63.46,2098990,133805365.02499999,-0.64,VNM
2022-10-24,63.62,63.62,60.98,60.98,1579414,98397492.19999999,-3.91,VNM
2022-10-25,61.07,63.29,61.07,62.63,1658734,102866389.01,2.71,VNM
2022-10-26,62.63,62.96,62.3,62.63,825157,51679582.91,0.0,VNM
2022-10-27,62.63,64.69,62.63,64.69,2285350,145485381.0,3.29,VNM
2022-10-28,64.69,64.78,64.03,64.28,1440253,92817104.585,-0.63,VNM
2022-10-31,64.03,64.69,63.7,64.69,1573511,101141353.30250001,0.64,VNM
2022-11-01,64.69,67.99,64.69,66.09,3182949,209644935.88500002,2.16,VNM
2022-11-02,66.09,66.18,64.53,64.53,1831325,119645040.56250001,-2.36,VNM
2022-11-03,64.28,66.51,64.28,65.93,1279244,83470671.0,2.17,VNM
2022-11-04,65.85,66.75,64.28,65.93,2910873,191251633.2825,0.0,VNM
2022-11-07,66.01,67.74,65.93,67.74,2640530,176532633.15,2.75,VNM
2022-11-08,67.74,67.91,65.6,67.91,2303484,155001438.35999998,0.25,VNM
2022-11-09,67.58,67.74,65.93,66.67,2702165,180991011.70000002,-1.83,VNM
2022-11-10,66.67,66.75,63.46,64.61,2639743,172566599.2675,-3.09,VNM
2022-11-11,65.02,66.26,64.61,64.61,1565416,101947717.0,0.0,VNM
2022-11-14,64.28,67.58,62.72,65.11,2597912,168662941.82,0.77,VNM
2022-11-15,65.11,65.44,63.05,63.46,2090963,134375737.195,-2.53,VNM
2022-11-16,62.22,64.94,60.82,61.4,3544510,220982475.95,-3.25,VNM
2022-11-17,63.29,64.53,61.89,62.63,2600851,164074685.33499998,2.0,VNM
2022-11-18,63.46,64.12,62.39,63.46,2230809,141338481.21750003,1.33,VNM
2022-11-21,63.46,64.2,63.37,64.2,1788236,114102868.57000001,1.17,VNM
2022-11-22,63.87,66.09,63.79,65.52,2282682,147957740.535,2.06,VNM
2022-11-23,65.52,65.68,64.53,65.44,773770,50521377.724999994,-0.12,VNM
2022-11-24,65.11,66.92,65.02,66.92,2883664,190300196.52,2.26,VNM
2022-11-25,67.0,68.15,66.75,67.74,2597228,175079139.48,1.23,VNM
2022-11-28,67.58,68.73,67.33,67.33,2300555,155845347.08749998,-0.61,VNM
2022-11-29,67.0,68.65,66.34,68.4,2405600,162612546.0,1.59,VNM
2022-11-30,68.4,68.4,67.17,68.24,1996463,135864298.3075,-0.23,VNM
2022-12-01,67.25,68.32,67.25,67.91,2218159,150130546.5175,-0.48,VNM
2022-12-02,67.83,69.23,67.58,69.23,2523394,172770478.695,1.94,VNM
2022-12-05,69.31,70.54,69.31,70.05,2067794,144337190.68500003,1.18,VNM
2022-12-06,70.05,70.13,67.99,67.99,1396651,96424785.04,-2.94,VNM
2022-12-07,68.4,69.47,67.41,67.99,1840655,125748947.96249999,0.0,VNM
2022-12-08,68.4,69.23,66.75,66.75,1597948,108312910.31,-1.82,VNM
2022-12-09,66.75,67.41,65.93,65.93,2409728,160258960.64,-1.23,VNM
2022-12-12,66.18,67.5,64.61,64.69,3144784,206753824.08,-1.88,VNM
2022-12-13,64.78,65.44,63.62,64.28,3611310,233037834.3,-0.63,VNM
2022-12-14,65.44,65.44,63.87,63.87,3523110,227786677.05,-0.64,VNM
2022-12-15,63.87,65.27,63.7,63.95,2596282,166674813.69499996,0.13,VNM
2022-12-16,64.03,64.94,63.95,64.28,3003287,193111354.10000002,0.52,VNM
2022-12-19,64.69,64.69,63.46,63.46,2425078,155386872.85,-1.28,VNM
2022-12-20,63.7,65.68,63.37,64.86,3031345,195226196.3625,2.21,VNM
2022-12-21,65.68,66.42,65.52,65.68,2306984,151857221.8,1.26,VNM
2022-12-22,66.52,66.69,64.59,64.59,1588107,104175848.93249999,-1.66,VNM
2022-12-23,64.68,65.6,63.92,63.92,1562595,100834255.35000001,-1.04,VNM
2022-12-26,64.09,65.1,63.67,63.76,1658620,106408766.10000001,-0.25,VNM
2022-12-27,64.43,65.43,63.76,64.26,1587728,102360824.16,0.78,VNM
2022-12-28,64.34,65.43,64.26,64.59,1189135,76883523.425,0.51,VNM
2022-12-29,64.93,65.6,64.59,64.59,1330412,86380325.13000001,0.0,VNM
2022-12-30,65.43,65.43,63.84,63.84,1199657,77539830.19500001,-1.16,VNM
2023-01-03,64.17,65.85,63.92,65.85,1496887,97219068.43249999,3.15,VNM
2023-01-04,66.02,66.52,65.94,66.52,1090697,72258676.25,1.02,VNM
2023-01-05,66.52,68.29,66.27,68.12,2471156,166308798.79999998,2.41,VNM
2023-01-06,67.95,68.12,66.78,66.94,1270661,85702907.79749998,-1.73,VNM
2023-01-09,67.03,67.7,66.78,67.7,949900,63930644.75000001,1.14,VNM
2023-01-10,67.87,68.37,67.61,67.95,1196828,81324462.60000001,0.37,VNM
2023-01-11,67.95,68.45,66.61,66.61,1535421,103495052.505,-1.97,VNM
2023-01-12,67.03,67.28,66.52,67.11,685545,45921231.825,0.75,VNM
2023-01-13,67.28,68.03,67.19,67.61,1449667,97892388.3425,0.75,VNM
2023-01-16,67.61,67.78,66.61,66.61,655271,44003085.8275,-1.48,VNM
2023-01-17,67.28,67.95,66.61,67.87,1672065,112743162.78750001,1.89,VNM
2023-01-18,67.87,68.37,67.7,68.2,1299292,88397331.22,0.49,VNM
2023-01-19,67.78,68.37,67.11,68.2,2628489,178382405.98499998,0.0,VNM
2023-01-27,68.29,68.7,66.78,67.11,2333482,158023401.04,-1.6,VNM
2023-01-30,67.11,67.11,66.61,66.61,1614712,107959644.32,-0.75,VNM
2023-01-31,66.44,66.69,64.51,64.68,4819134,316038807.71999997,-2.9,VNM
2023-02-01,65.18,65.27,64.51,64.76,1811677,117632187.60999998,0.12,VNM
2023-02-02,64.93,65.01,64.34,64.34,1494960,96656638.8,-0.65,VNM
2023-02-03,64.59,64.68,63.67,63.76,1857505,119205383.375,-0.9,VNM
2023-02-06,63.67,65.01,63.67,64.93,1911471,122945814.72000001,1.84,VNM
2023-02-07,65.1,65.1,63.84,63.84,1275373,82223297.31,-1.68,VNM
2023-02-08,63.92,64.26,63.5,63.59,1551091,98986749.8925,-0.39,VNM
2023-02-09,63.59,63.76,62.92,62.92,1594747,100943498.2325,-1.05,VNM
2023-02-10,62.92,63.67,62.92,63.67,1236884,78288572.78,1.19,VNM
2023-02-13,63.67,63.67,62.16,63.17,1570936,99232099.78,-0.79,VNM
2023-02-14,63.17,63.5,62.41,62.66,1074782,67641405.17,-0.81,VNM
2023-02-15,62.66,63.76,62.41,63.76,1444301,91203997.3975,1.76,VNM
2023-02-16,63.76,64.17,63.42,64.17,692037,44207323.56000001,0.64,VNM
2023-02-17,63.84,64.09,63.17,63.76,777880,49562624.2,-0.64,VNM
2023-02-20,63.76,65.01,63.34,65.01,1386188,89104164.64,1.96,VNM
2023-02-21,65.01,65.1,64.34,64.76,889193,57621929.38250001,-0.38,VNM
2023-02-22,64.01,64.34,63.34,63.34,1296443,82657964.5725,-2.19,VNM
2023-02-23,63.34,64.51,62.41,63.5,2328809,147739642.96,0.25,VNM
2023-02-24,63.5,63.76,62.5,62.66,1681692,106123173.66,-1.32,VNM
2023-02-27,62.66,63.67,62.08,63.08,1113616,70015821.96000001,0.67,VNM
2023-02-28,63.34,63.67,63.0,63.34,1035315,65574263.8125,0.41,VNM
2023-03-01,63.0,64.59,62.92,64.51,1636044,104305985.22,1.85,VNM
2023-03-02,64.51,64.51,63.84,64.17,1089291,69995116.4325,-0.53,VNM
2023-03-03,62.92,64.43,62.92,63.76,704604,44747638.53,-0.64,VNM
2023-03-06,63.76,64.26,62.92,62.92,892543,56645241.495000005,-1.32,VNM
2023-03-07,63.67,63.92,63.34,63.59,1171596,74548653.48,1.06,VNM
2023-03-08,63.08,64.17,62.92,64.17,1245092,79169174.82000001,0.91,VNM
2023-03-09,63.92,64.68,63.92,64.17,1390428,89227240.83000001,0.0,VNM
2023-03-10,64.17,64.76,63.84,64.51,1428506,91881505.92000002,0.53,VNM
2023-03-13,64.43,64.68,64.26,64.51,1825388,117682764.36,0.0,VNM
2023-03-14,64.01,64.51,63.42,64.26,1735682,111170432.1,-0.39,VNM
2023-03-15,64.26,64.85,64.17,64.68,1960620,126440383.80000001,0.65,VNM
2023-03-16,64.59,64.68,63.67,64.09,1530353,98336657.8975,-0.91,VNM
2023-03-17,64.09,64.09,62.5,62.5,2433870,154051801.65,-2.48,VNM
2023-03-20,62.92,62.92,62.16,62.33,1610450,100785987.125,-0.27,VNM
2023-03-21,62.41,63.0,62.25,62.41,1351452,84489400.41,0.13,VNM
2023-03-22,62.58,62.66,62.41,62.41,901008,56326515.12,0.0,VNM
2023-03-23,62.33,63.17,62.08,63.17,1285502,80584906.625,1.22,VNM
2023-03-24,62.92,63.34,62.75,62.92,932820,58751335.65,-0.4,VNM
2023-03-27,62.92,62.92,62.33,62.58,1371841,85997282.6875,-0.54,VNM
2023-03-28,62.5,63.17,62.41,62.41,1650696,103370710.25999999,-0.27,VNM
2023-03-29,62.66,62.83,62.41,62.83,907785,56902233.26249999,0.67,VNM
2023-03-30,62.66,63.25,62.58,62.92,839461,52762222.502500005,0.14,VNM
2023-03-31,62.92,63.25,62.41,62.41,1076689,67559543.02749999,-0.81,VNM
2023-04-03,62.58,62.83,62.25,62.41,851274,53219522.295,0.0,VNM
2023-04-04,62.41,62.5,62.25,62.25,1819637,113458916.0425,-0.26,VNM
2023-04-05,62.25,62.75,62.16,62.5,964016,60169058.64,0.4,VNM
2023-04-06,62.41,62.58,62.33,62.33,906247,56561140.887499996,-0.27,VNM
2023-04-07,62.41,62.66,62.33,62.66,795228,49713678.419999994,0.53,VNM
2023-04-10,62.66,62.66,62.41,62.41,833066,52095782.309999995,-0.4,VNM
2023-04-11,62.33,62.5,62.16,62.41,783565,48855277.75,0.0,VNM
2023-04-12,62.41,62.41,62.08,62.33,979996,61061100.76999999,-0.13,VNM
2023-04-13,62.33,62.41,61.66,61.66,891570,55290713.55,-1.07,VNM
2023-04-14,61.74,61.83,61.07,61.07,1294816,79537309.83999999,-0.96,VNM
2023-04-17,61.07,61.15,60.15,60.15,1366872,82873449.36,-1.51,VNM
2023-04-18,60.23,61.24,60.23,61.24,932467,56633383.245,1.81,VNM
2023-04-19,61.32,61.32,60.4,60.4,817480,49751832.8,-1.37,VNM
2023-04-20,60.48,60.9,60.23,60.32,822994,49776734.605,-0.13,VNM
2023-04-21,60.4,60.4,59.39,59.48,1109508,66478945.589999996,-1.39,VNM
2023-04-24,59.56,59.64,58.89,59.14,1135168,67323976.16000001,-0.57,VNM
2023-04-25,59.14,59.9,58.55,58.64,1371733,81011121.6475,-0.85,VNM
2023-04-26,58.72,59.56,58.72,59.56,942125,55717272.5,1.57,VNM
2023-04-27,59.56,59.56,58.3,58.3,1370570,80767690.10000001,-2.12,VNM
2023-04-28,58.55,58.89,58.47,58.72,1117094,65525941.305,0.72,VNM
2023-05-04,58.72,58.72,57.38,57.55,2659616,154503742.48,-1.99,VNM
2023-05-05,57.55,58.05,57.55,57.72,712871,41145131.942499995,0.3,VNM
2023-05-08,57.88,59.06,57.88,59.06,1228760,71845597.2,2.32,VNM
2023-05-09,59.39,59.56,59.14,59.31,872498,51782756.300000004,0.42,VNM
2023-05-10,59.39,59.64,59.14,59.14,952494,56509087.785000004,-0.29,VNM
2023-05-11,59.14,59.48,58.72,58.72,447884,26431874.26,-0.71,VNM
2023-05-12,59.06,59.06,58.3,58.39,1214899,71317608.5475,-0.56,VNM
2023-05-15,58.64,58.64,57.88,57.88,1539719,89704028.94,-0.87,VNM
2023-05-16,57.88,58.47,57.88,58.47,1381060,80343165.5,1.02,VNM
2023-05-17,58.47,58.47,57.72,57.88,1869705,108695300.175,-1.01,VNM
2023-05-18,57.88,58.72,57.46,58.05,2498777,144997782.3675,0.29,VNM
2023-05-19,58.22,58.3,57.55,57.55,1204484,69745646.02,-0.86,VNM
2023-05-22,57.63,57.88,57.21,57.21,1699621,97698464.13250001,-0.59,VNM
2023-05-23,57.04,57.38,56.21,56.21,2940962,166781955.02,-1.75,VNM
2023-05-24,56.29,56.54,55.45,55.62,2354186,131775561.35000001,-1.05,VNM
2023-05-25,55.53,56.62,55.37,56.29,1306722,73114362.705,1.2,VNM
2023-05-26,56.54,57.04,56.29,56.29,906227,51238074.58,0.0,VNM
2023-05-29,56.46,56.79,56.29,56.29,1044750,58983973.12499999,0.0,VNM
2023-05-30,56.29,56.54,55.79,55.79,1772267,99428609.36749999,-0.89,VNM
2023-05-31,56.04,56.04,55.45,55.45,1468744,81875134.28,-0.61,VNM
2023-06-01,55.45,55.79,55.37,55.45,1217050,67564530.75,0.0,VNM
2023-06-02,55.53,55.62,54.95,55.28,2972493,164512625.085,-0.31,VNM
2023-06-05,55.79,56.37,55.53,55.79,3326155,185832279.85,0.92,VNM
2023-06-06,56.12,56.12,55.37,55.7,3425841,191256138.4275,-0.16,VNM
2023-06-07,55.79,55.95,55.37,55.53,3720457,207080636.62,-0.31,VNM
2023-06-08,55.79,55.79,54.95,54.95,5040797,279108929.89000005,-1.04,VNM
2023-06-09,55.03,55.79,54.95,55.2,2081714,114999085.64499998,0.45,VNM
2023-06-12,55.37,57.04,55.37,56.96,5452337,306339554.345,3.19,VNM
2023-06-13,57.13,57.3,56.62,56.71,4946444,281650521.36,-0.44,VNM
2023-06-14,56.79,57.21,56.29,56.29,4911944,278237067.88,-0.74,VNM
2023-06-15,56.46,56.54,55.53,55.62,4689964,262813857.65,-1.19,VNM
2023-06-16,55.79,55.87,55.37,55.45,5994312,333403633.44,-0.31,VNM
2023-06-19,55.62,55.87,55.03,55.2,3284579,182064213.96999997,-0.45,VNM
2023-06-20,55.28,55.28,54.95,54.95,2964627,163395417.105,-0.45,VNM
2023-06-21,55.03,55.62,54.95,55.62,3492784,193168419.12000003,1.22,VNM
2023-06-22,55.79,56.46,55.62,56.12,5613113,314320295.21750003,0.9,VNM
2023-06-23,56.21,58.3,56.21,57.97,11963164,683963993.79,3.3,VNM
2023-06-26,58.13,59.31,57.3,59.23,10742723,628368725.0775,2.17,VNM
2023-06-27,59.39,59.39,58.39,59.14,5982210,353414011.275,-0.15,VNM
2023-06-28,59.14,59.48,58.47,59.23,6157222,363768675.76,0.15,VNM
2023-06-29,59.23,60.74,58.81,60.32,7702292,460404504.3,1.84,VNM
2023-06-30,60.32,60.4,59.39,59.56,3646759,218504682.38250002,-1.26,VNM
2023-07-03,59.64,59.9,58.97,59.31,3187816,189531600.28,-0.42,VNM
2023-07-04,59.14,59.73,58.81,59.23,4783357,283306276.7175,-0.13,VNM
2023-07-05,59.39,59.39,58.39,58.55,6661035,392534792.5500001,-1.15,VNM
2023-07-06,58.64,59.31,58.55,59.14,7632376,449623270.15999997,1.01,VNM
2023-07-07,59.31,59.73,59.06,59.48,5782449,343448558.35499996,0.57,VNM
2023-07-10,59.9,60.99,59.73,60.48,6174583,372172990.325,1.68,VNM
2023-07-11,60.48,61.57,60.15,61.07,5705271,346980319.04249996,0.98,VNM
2023-07-12,61.15,61.66,60.9,61.66,4197529,257486922.6825,0.97,VNM
2023-07-13,61.57,61.91,61.15,61.32,3785836,232781591.04999998,-0.55,VNM
2023-07-14,61.41,61.57,60.48,61.49,5211888,319162991.4,0.28,VNM
2023-07-17,61.24,61.74,60.57,60.65,3924388,239583887.4,-1.37,VNM
2023-07-18,60.82,60.9,60.57,60.74,2931448,178107451.86,0.15,VNM
2023-07-19,60.82,61.24,60.74,60.9,2946641,179524102.925,0.26,VNM
2023-07-20,60.9,61.07,60.65,60.9,2601742,158394052.96,0.0,VNM
2023-07-21,60.9,61.66,60.82,61.66,3343300,204810558.0,1.25,VNM
2023-07-24,61.66,62.08,61.49,61.74,2537340,156661714.95,0.13,VNM
2023-07-25,61.74,62.66,61.32,62.5,4249028,263673432.54,1.23,VNM
2023-07-26,62.41,63.08,62.33,62.92,3191917,200085317.145,0.67,VNM
2023-07-27,62.92,63.59,62.75,63.5,4180261,264150692.59,0.92,VNM
2023-07-28,63.59,65.18,63.42,64.93,5476424,352024534.72,2.25,VNM
2023-07-31,64.85,65.77,64.76,65.43,3366889,219529580.0225,0.77,VNM
2023-08-01,65.43,65.43,63.76,63.76,5735402,370478292.19,-2.55,VNM
2023-08-02,63.76,64.17,63.17,63.84,2680830,170862700.05,0.13,VNM
2023-08-03,64.23,64.23,62.93,62.93,2921459,185746363.22000003,-1.43,VNM
2023-08-04,62.84,63.28,62.41,63.28,3167057,199374155.7925,0.56,VNM
2023-08-07,63.19,64.92,62.67,64.92,4320043,276158748.77500004,2.59,VNM
2023-08-08,64.75,64.92,64.06,64.58,3433019,221695784.4725,-0.52,VNM
2023-08-09,64.58,64.58,63.1,63.36,3707004,236896090.62,-1.89,VNM
2023-08-10,63.36,64.14,63.19,63.36,2734314,173663117.925,0.0,VNM
2023-08-11,63.36,63.71,62.76,63.71,2182946,138366032.21,0.55,VNM
2023-08-14,63.62,63.71,62.84,63.62,3068103,194663465.0925,-0.14,VNM
2023-08-15,63.19,63.62,63.02,63.1,2221214,140452914.255,-0.82,VNM
2023-08-16,63.1,63.71,62.84,63.36,2085184,131893100.96,0.41,VNM
2023-08-17,63.36,64.58,63.19,63.8,4583142,292095097.515,0.69,VNM
2023-08-18,63.71,64.84,62.5,63.54,7109124,452477969.79,-0.41,VNM
2023-08-21,63.02,63.97,63.02,63.19,3057188,193520000.4,-0.55,VNM
2023-08-22,63.45,63.45,61.63,63.02,3077286,193522823.32500002,-0.27,VNM
2023-08-23,62.76,63.8,62.06,63.71,3074249,193931312.54250002,1.09,VNM
2023-08-24,63.71,64.92,63.28,64.75,4422381,283762076.86499995,1.63,VNM
2023-08-25,65.27,65.27,64.4,64.92,2753310,178868784.15,0.26,VNM
2023-08-28,65.01,67.7,65.01,67.52,5471972,362846463.32,4.0,VNM
2023-08-29,67.18,67.26,66.05,67.09,4202862,281150453.49000007,-0.64,VNM
2023-08-30,66.74,68.04,66.31,67.44,2662115,178714435.23749998,0.52,VNM
2023-08-31,67.18,68.39,66.83,67.44,3838621,258953372.65999997,0.0,VNM
2023-09-05,68.04,69.78,67.7,69.43,6845824,470564827.2,2.95,VNM
2023-09-06,69.43,69.43,68.91,69.34,2283065,158165035.5375,-0.13,VNM
2023-09-07,69.26,69.34,68.13,68.91,3529590,243224046.89999998,-0.62,VNM
2023-09-08,68.65,69.43,68.56,69.34,2776520,191565997.4,0.62,VNM
2023-09-11,69.34,70.3,67.26,68.91,4237647,292196354.7674999,-0.62,VNM
2023-09-12,68.48,69.95,67.87,69.6,2670725,184213256.87499997,1.0,VNM
2023-09-13,69.0,69.6,68.22,68.56,2508754,172715169.13,-1.49,VNM
2023-09-14,68.04,69.34,67.96,68.82,2484286,170272962.43999997,0.38,VNM
2023-09-15,68.82,70.38,68.48,68.91,5618032,388472867.72,0.13,VNM
2023-09-18,68.56,69.17,68.22,68.39,1323228,90753592.38000001,-0.75,VNM
2023-09-19,68.04,68.39,67.09,68.39,2573801,174960557.47750002,0.0,VNM
2023-09-20,67.96,68.3,67.61,67.87,1843700,125251759.5,-0.76,VNM
2023-09-21,67.7,67.87,67.0,67.61,2539608,171537822.36,-0.38,VNM
2023-09-22,66.83,67.87,65.7,67.18,4246836,284092094.21999997,-0.64,VNM
2023-09-25,66.92,68.04,66.48,67.26,2757237,185217395.475,0.12,VNM
2023-09-26,67.26,67.61,65.88,65.96,2535904,169087738.95999998,-1.93,VNM
2023-09-27,66.14,66.4,64.84,66.4,2274868,150016170.26000002,0.67,VNM
2023-09-28,65.96,66.22,64.84,64.84,1890909,123788357.685,-2.35,VNM
2023-09-29,65.01,66.22,64.32,64.32,1404507,91247308.52250001,-0.8,VNM
2023-10-02,64.32,65.53,64.32,65.53,1160811,75365654.175,1.88,VNM
2023-10-03,64.66,65.1,64.06,64.14,1995033,128659678.16999999,-2.12,VNM
2023-10-04,63.8,64.66,63.62,64.49,1078838,69199366.41499999,0.55,VNM
2023-10-05,64.23,64.49,63.02,63.02,2574586,163975382.34,-2.28,VNM
2023-10-06,63.02,64.32,62.93,64.32,1228077,78164030.8575,2.06,VNM
2023-10-09,64.14,64.23,63.8,63.88,832217,53272290.712500006,-0.68,VNM
2023-10-10,64.4,65.01,64.14,64.49,1025137,66131587.870000005,0.95,VNM
2023-10-11,64.66,64.84,64.14,64.49,1135163,73254906.2975,0.0,VNM
2023-10-12,64.58,65.79,64.58,65.44,2536450,165116553.875,1.47,VNM
2023-10-13,65.36,66.14,65.01,65.7,1488140,97551297.35,0.4,VNM
2023-10-16,65.1,65.7,64.75,65.18,1345442,87699273.165,-0.79,VNM
2023-10-17,65.27,65.96,64.84,64.84,1423057,92822450.46749999,-0.52,VNM
2023-10-18,64.84,64.84,62.76,64.06,2574510,165090453.75,-1.2,VNM
2023-10-19,63.62,63.62,61.46,61.89,3908340,244847730.14999998,-3.39,VNM
2023-10-20,61.8,62.84,60.85,62.67,2373599,147258081.96,1.26,VNM
2023-10-23,62.15,62.41,60.76,60.85,2727972,167886216.81,-2.9,VNM
2023-10-24,60.85,61.37,60.76,60.94,1100884,67131906.32,0.15,VNM
2023-10-25,60.94,61.37,59.81,59.81,2427114,146797922.505,-1.85,VNM
2023-10-26,59.38,59.46,57.12,58.08,5207092,304666952.92,-2.89,VNM
2023-10-27,58.34,58.94,57.73,58.94,1812684,106019355.44999999,1.48,VNM
2023-10-30,58.86,58.94,58.16,58.6,1048393,61477765.519999996,-0.58,VNM
2023-10-31,58.86,60.24,58.6,58.94,2185475,129292700.99999999,0.58,VNM
2023-11-01,59.81,61.11,58.86,61.02,2338586,140782877.20000002,3.53,VNM
2023-11-02,61.11,61.46,60.5,61.46,2391399,146192199.3675,0.72,VNM
2023-11-03,61.46,61.46,60.5,60.68,1694064,103380255.60000001,-1.27,VNM
2023-11-06,60.85,61.98,60.76,61.54,1138171,69749964.3075,1.42,VNM
2023-11-07,61.11,61.37,60.5,61.37,1475825,90154459.6875,-0.28,VNM
2023-11-08,61.37,61.98,60.5,61.89,2340935,143815341.725,0.85,VNM
2023-11-09,62.06,62.5,61.28,61.28,3421983,211410109.74,-0.99,VNM
2023-11-10,61.37,61.37,60.33,60.33,2835087,172515043.95,-1.55,VNM
2023-11-13,60.42,60.68,59.46,59.55,1733685,104068776.3375,-1.29,VNM
2023-11-14,59.81,60.16,59.12,59.72,3000746,179152038.065,0.29,VNM
2023-11-15,60.68,62.24,60.68,61.28,3952659,241981783.98,2.61,VNM
2023-11-16,61.2,61.8,60.59,60.94,2339920,143045159.4,-0.55,VNM
2023-11-17,61.54,61.63,59.98,60.68,2337926,142514124.145,-0.43,VNM
2023-11-20,59.98,60.59,59.81,60.07,1771341,106479735.8625,-1.01,VNM
2023-11-21,60.16,60.5,59.72,60.24,2961268,178135076.54,0.28,VNM
2023-11-22,60.24,60.85,59.81,60.16,1303748,78570373.22,-0.13,VNM
2023-11-23,60.5,60.59,59.55,59.55,1624542,97549685.745,-1.01,VNM
2023-11-24,59.46,59.72,58.6,59.2,3131505,185526013.72500002,-0.59,VNM
2023-11-27,59.2,59.29,58.86,59.03,1335046,78894543.37,-0.29,VNM
2023-11-28,59.03,59.38,58.51,59.38,1777650,105014673.74999999,0.59,VNM
2023-11-29,59.38,59.64,59.12,59.29,1263921,75023190.75750001,-0.15,VNM
2023-11-30,59.29,59.55,58.42,58.42,2583323,152209391.16,-1.47,VNM
2023-12-01,58.94,59.38,58.68,59.29,1393194,82299452.565,1.49,VNM
2023-12-04,59.38,60.24,59.29,59.64,3008642,179427887.275,0.59,VNM
2023-12-05,59.64,59.81,58.94,59.03,2304277,136770361.33499998,-1.02,VNM
2023-12-06,59.03,59.46,59.03,59.38,1607662,95213781.95,0.59,VNM
2023-12-07,59.64,59.64,58.51,59.29,3877491,229818891.57,-0.15,VNM
2023-12-08,59.29,60.07,58.94,59.81,3730770,222083411.175,0.88,VNM
2023-12-11,61.11,61.11,60.59,60.68,4737231,288367094.0475,1.45,VNM
2023-12-12,60.68,60.76,59.81,60.16,2791599,168479978.6475,-0.86,VNM
2023-12-13,60.33,60.42,59.03,59.12,4516351,269739063.475,-1.73,VNM
2023-12-14,59.29,59.72,59.12,59.29,1463160,86845861.8,0.29,VNM
2023-12-15,59.38,59.46,59.03,59.03,3741675,221600701.875,-0.44,VNM
2023-12-18,59.03,59.12,58.08,58.08,3518371,206097377.2525,-1.61,VNM
2023-12-19,58.16,58.42,57.47,58.08,3066185,177938381.0125,0.0,VNM
2023-12-20,58.08,59.12,58.08,59.03,2605917,152648103.0675,1.64,VNM
2023-12-21,58.86,59.2,58.77,58.77,2587654,152412820.60000002,-0.44,VNM
2023-12-22,58.77,59.03,58.51,58.6,2147607,126123590.0925,-0.29,VNM
2023-12-25,58.6,59.55,58.6,58.86,2675110,157570666.775,0.44,VNM
2023-12-26,59.2,59.38,58.94,58.94,1977559,116903400.28500001,0.14,VNM
2023-12-27,59.38,59.56,58.94,58.94,1628408,96409895.64,0.0,VNM
2023-12-28,58.94,59.82,58.94,59.82,2410778,143151997.64,1.49,VNM
2023-12-29,59.99,59.99,59.03,59.03,1956751,116446252.00999999,-1.32,VNM
2024-01-02,59.56,59.82,59.29,59.64,2144983,127792724.6825,1.03,VNM
2024-01-03,59.73,60.25,59.38,60.25,1891530,113307375.82499999,1.02,VNM
2024-01-04,60.34,60.69,60.25,60.25,3403997,205541848.8525,0.0,VNM
2024-01-05,60.52,60.52,59.82,60.08,1477880,89020101.8,-0.28,VNM
2024-01-08,60.25,60.34,59.56,59.56,2399171,143776320.1025,-0.87,VNM
2024-01-09,59.56,59.82,59.38,59.47,2461700,146612697.75,-0.15,VNM
2024-01-10,59.47,59.47,58.86,58.94,3010809,178194730.66500002,-0.89,VNM
2024-01-11,58.94,59.82,58.94,59.29,2085776,123577013.55999999,0.59,VNM
2024-01-12,59.03,59.29,58.51,58.68,3286730,193514445.575,-1.03,VNM
2024-01-15,58.68,58.94,58.51,58.51,2228627,130731259.82,-0.29,VNM
2024-01-16,58.51,58.86,58.25,58.86,2074925,121632103.50000001,0.6,VNM
2024-01-17,58.94,59.29,58.51,58.6,1829118,107616157.52999999,-0.44,VNM
2024-01-18,58.77,59.21,58.77,58.86,1230002,72450192.805,0.44,VNM
2024-01-19,58.86,59.91,58.86,59.38,2621840,155350574.6,0.88,VNM
2024-01-22,59.38,59.99,59.38,59.64,1961559,116904012.5025,0.44,VNM
2024-01-23,59.64,59.64,59.03,59.12,2113751,125466974.9825,-0.87,VNM
2024-01-24,59.21,59.38,58.68,58.77,2085392,123058981.92000002,-0.59,VNM
2024-01-25,58.86,58.94,58.42,58.42,2662473,156180666.17999998,-0.6,VNM
2024-01-26,58.51,58.94,58.51,58.51,1677432,98326870.25999999,0.15,VNM
2024-01-29,58.6,58.77,58.42,58.51,1734356,101589902.7,0.0,VNM
2024-01-30,58.77,58.77,58.42,58.42,1791324,104962629.78,-0.15,VNM
2024-01-31,58.68,59.56,58.42,58.51,4021787,236450912.19750002,0.15,VNM
2024-02-01,58.68,59.21,58.68,58.94,2500699,147234905.3725,0.73,VNM
2024-02-02,58.94,59.12,58.51,58.86,2613144,153803122.98000002,-0.14,VNM
2024-02-05,58.86,59.56,58.68,59.38,3568444,210966409.28,0.88,VNM
2024-02-06,59.47,59.56,59.03,59.03,2394933,141953666.2425,-0.59,VNM
2024-02-07,59.03,59.29,58.68,59.03,2737292,161520757.69,0.0,VNM
2024-02-15,59.03,59.38,58.68,59.03,3880447,229062786.41,0.0,VNM
2024-02-16,59.21,61.39,58.94,61.13,11120422,669087990.685,3.56,VNM
2024-02-19,61.91,63.4,61.74,62.79,6660129,415991657.34000003,2.72,VNM
2024-02-20,62.61,63.22,62.26,62.44,4390643,274996947.6975,-0.56,VNM
2024-02-21,62.44,62.79,62.0,62.26,3593123,224112064.3175,-0.29,VNM
2024-02-22,62.26,63.49,62.09,62.53,4652126,291188196.65500003,0.43,VNM
2024-02-23,62.7,63.49,62.0,62.0,6146121,384424503.2475,-0.85,VNM
2024-02-26,62.0,62.61,61.74,62.0,3050150,189376188.125,0.0,VNM
2024-02-27,62.18,63.22,62.09,62.87,5285311,330807615.49,1.4,VNM
2024-02-28,63.22,63.4,62.44,63.05,3422219,215693908.0225,0.29,VNM
2024-02-29,63.4,64.01,62.53,62.87,6543917,413591914.1925,-0.29,VNM
2024-03-01,62.96,62.96,62.18,62.44,4399953,275591056.155,-0.68,VNM
2024-03-04,62.7,63.49,62.53,62.87,5018814,315670853.565,0.69,VNM
2024-03-05,62.87,63.75,62.61,63.75,5443242,344257840.29,1.4,VNM
2024-03-06,64.01,64.18,62.7,62.7,4837251,306669620.2725,-1.65,VNM
2024-03-07,62.61,62.96,62.26,62.87,5070038,317764631.65,0.27,VNM
2024-03-08,62.96,63.66,61.13,61.13,7364624,458226905.28,-2.77,VNM
2024-03-11,61.56,62.26,61.13,61.39,4214115,259526272.27499998,0.43,VNM
2024-03-12,61.48,61.65,61.13,61.13,3847561,236038248.4475,-0.42,VNM
2024-03-13,61.22,61.91,61.13,61.83,5648587,347515193.7075,1.15,VNM
2024-03-14,62.0,62.26,61.39,61.56,5449322,336781722.905,-0.44,VNM
2024-03-15,62.01,62.01,60.77,60.86,4857330,298300778.625,-1.14,VNM
2024-03-18,60.86,61.12,59.8,60.06,6803665,411349585.9,-1.31,VNM
2024-03-19,60.59,60.59,59.97,59.97,3166304,190864805.12,-0.15,VNM
2024-03-20,59.97,60.68,59.71,60.15,3551272,213529107.18,0.3,VNM
2024-03-21,60.33,60.59,60.06,60.51,4910550,296462179.875,0.6,VNM
2024-03-22,60.68,60.77,59.97,59.97,6070254,366324653.26500005,-0.89,VNM
2024-03-25,60.06,60.33,59.36,59.53,5459681,326598117.42,-0.73,VNM
2024-03-26,59.62,60.06,59.53,59.89,2507194,149867521.35000002,0.6,VNM
2024-03-27,60.15,60.15,59.71,59.89,2639932,158329921.7,0.0,VNM
2024-03-28,59.89,60.51,59.8,59.89,4474441,268567134.92249995,0.0,VNM
2024-03-29,60.51,60.51,59.71,59.8,3487674,209722556.80499998,-0.15,VNM
2024-04-01,59.8,59.89,59.27,59.27,4996398,297572973.88500005,-0.89,VNM
2024-04-02,59.27,59.62,59.0,59.53,4325527,256741655.08499998,0.44,VNM
2024-04-03,59.53,59.53,59.0,59.0,5054063,299529043.695,-0.89,VNM
2024-04-04,59.0,60.51,59.0,60.33,7477825,446500930.74999994,2.25,VNM
2024-04-05,60.33,60.33,59.89,60.06,4237214,254879015.13500002,-0.45,VNM
2024-04-08,60.15,60.15,59.18,59.27,3671802,219160681.875,-1.32,VNM
2024-04-09,59.36,59.53,59.09,59.27,2518780,149395138.75000003,0.0,VNM
2024-04-10,59.36,59.53,59.09,59.09,2767420,164018064.85000002,-0.3,VNM
2024-04-11,59.0,59.18,58.82,58.91,2950689,174024260.4975,-0.3,VNM
2024-04-12,59.09,59.36,58.91,59.0,2511089,148380249.01000002,0.15,VNM
2024-04-15,59.0,59.0,57.41,57.41,5766677,335649434.78499997,-2.69,VNM
2024-04-16,57.41,57.5,55.73,56.61,7137771,405514614.9375,-1.39,VNM
2024-04-17,56.97,57.41,56.79,56.79,4593232,261768291.67999998,0.32,VNM
2024-04-19,56.79,56.97,55.99,56.79,4521513,256075888.755,0.0,VNM
2024-04-22,57.23,57.76,56.61,56.61,2038048,116275733.52,-0.32,VNM
2024-04-23,56.79,56.88,55.91,56.17,2020719,114044328.5625,-0.78,VNM
2024-04-24,56.61,56.88,56.17,56.61,2403394,135953990.09500003,0.78,VNM
2024-04-25,56.61,57.32,56.52,57.23,1918445,109197889.4,1.1,VNM
2024-04-26,57.23,58.21,57.06,57.5,2944790,169325425.0,0.47,VNM
2024-05-02,57.85,57.94,57.41,57.85,2566088,148223658.1,0.61,VNM
2024-05-03,58.03,58.38,57.94,58.03,1969178,114399395.91,0.31,VNM
2024-05-06,58.21,58.74,57.94,58.21,2264163,131944098.825,0.31,VNM
2024-05-07,58.38,60.59,58.29,60.15,8490375,503924982.1875,3.33,VNM
2024-05-08,60.15,60.15,59.36,60.06,2967447,177839098.71,-0.15,VNM
2024-05-09,60.06,60.06,58.91,58.91,3001858,178565523.13,-1.91,VNM
2024-05-10,59.0,59.71,58.47,58.82,2422429,142923311.0,-0.15,VNM
2024-05-13,58.91,59.09,57.85,58.21,2737626,160192185.39000002,-1.04,VNM
2024-05-14,58.29,59.27,58.29,58.82,2435304,142873197.42,1.05,VNM
2024-05-15,59.18,59.53,59.0,59.27,3237247,191790698.51500002,0.77,VNM
2024-05-16,59.36,59.89,59.27,59.44,2914420,173378845.8,0.29,VNM
2024-05-17,59.53,59.97,59.09,59.27,4173675,248187583.875,-0.29,VNM
2024-05-20,59.36,59.8,58.74,58.74,4925028,291364656.48,-0.89,VNM
2024-05-21,58.74,58.91,58.21,58.56,3803505,222904410.525,-0.31,VNM
2024-05-22,58.74,59.0,58.21,58.21,3621204,211985282.16000003,-0.6,VNM
2024-05-23,58.38,59.27,58.21,59.27,2993637,175973466.95250002,1.82,VNM
2024-05-24,59.0,59.18,58.12,58.38,4109865,241125779.55,-1.5,VNM
2024-05-27,58.47,58.91,58.21,58.47,2339390,136889405.85,0.15,VNM
2024-05-28,58.65,59.53,58.47,59.09,5350287,315319164.345,1.06,VNM
2024-05-29,59.27,59.53,58.38,58.65,3362126,198222543.645,-0.74,VNM
2024-05-30,58.47,58.56,57.94,58.12,4416677,257370810.48250002,-0.9,VNM
2024-05-31,58.29,58.29,57.76,57.85,4149784,240884586.74,-0.46,VNM
2024-06-03,58.21,58.91,58.12,58.47,3193327,186578113.29250002,1.07,VNM
2024-06-04,58.47,58.91,58.38,58.38,2447656,143273543.95999998,-0.15,VNM
2024-06-05,58.56,61.21,58.56,60.59,11876432,709379283.36,3.79,VNM
2024-06-06,61.04,61.04,59.44,59.44,4893549,294787391.76,-1.9,VNM
2024-06-07,59.8,60.68,59.71,59.97,4131178,248035927.12,0.89,VNM
2024-06-10,60.51,60.59,59.44,59.44,4569222,274130473.89,-0.88,VNM
2024-06-11,59.62,59.71,58.74,58.82,6181560,366087437.09999996,-1.04,VNM
2024-06-12,58.82,59.53,58.65,59.27,3427814,202472403.44500002,0.77,VNM
2024-06-13,59.27,59.62,59.09,59.18,2807130,166434737.70000002,-0.15,VNM
2024-06-14,59.27,59.53,58.56,58.56,4127632,243447735.36,-1.05,VNM
2024-06-17,58.65,58.91,58.38,58.38,3621867,212168968.85999998,-0.31,VNM
2024-06-18,58.82,58.82,58.29,58.29,2754686,161300638.73,-0.15,VNM
2024-06-19,58.38,58.38,57.59,57.76,6160999,357507369.4725,-0.91,VNM
2024-06-20,57.85,59.09,57.67,58.38,4400155,256298028.3625,1.07,VNM
2024-06-21,58.82,59.36,58.38,58.38,3970969,233234864.215,0.0,VNM
2024-06-24,58.47,58.91,57.76,57.94,3851919,224451320.13,-0.75,VNM
2024-06-25,58.21,58.56,57.94,57.94,2436399,141707056.8375,0.0,VNM
2024-06-26,58.21,58.21,57.59,57.67,2488180,144115385.6,-0.47,VNM
2024-06-27,57.67,58.03,57.59,57.76,2710114,156542959.925,0.16,VNM
2024-06-28,57.94,58.38,57.76,57.94,2735071,158647793.355,0.31,VNM
2024-07-01,58.21,58.38,57.76,58.38,1911478,111214568.735,0.76,VNM
2024-07-02,58.38,58.65,58.21,58.56,2044987,119529490.15,0.31,VNM
2024-07-03,58.56,58.65,58.38,58.56,1334249,78103600.8375,0.0,VNM
2024-07-04,58.65,59.18,58.65,58.74,2691198,158255898.39,0.31,VNM
2024-07-05,58.74,59.71,58.74,59.44,4183952,247512140.44,1.19,VNM
2024-07-08,59.53,59.89,59.27,59.8,4946406,294917091.735,0.61,VNM
2024-07-09,59.8,59.97,59.44,59.71,5048980,301575575.4,-0.15,VNM
2024-07-10,59.71,59.97,59.09,59.09,3884733,231005647.845,-1.04,VNM
2024-07-11,59.18,59.27,58.65,58.65,3789635,223351612.8125,-0.74,VNM
2024-07-12,58.74,58.91,58.47,58.65,2081812,122186750.81,0.0,VNM
2024-07-15,58.65,59.18,58.56,58.56,2157757,126741251.7875,-0.15,VNM
2024-07-16,58.74,59.0,58.47,58.47,2245463,131741314.21000001,-0.15,VNM
2024-07-17,58.56,58.82,58.03,58.12,3468308,202488491.81,-0.6,VNM
2024-07-18,58.38,58.38,57.94,58.29,2284658,133075616.85499999,0.29,VNM
2024-07-19,58.29,58.29,57.59,57.76,3396038,196910773.335,-0.91,VNM
2024-07-22,57.76,58.38,57.67,57.85,2657788,153925792.02,0.16,VNM
2024-07-23,58.03,58.65,57.94,58.29,3780379,220122018.2225,0.76,VNM
2024-07-24,58.21,58.47,58.03,58.03,3615591,210373162.335,-0.45,VNM
2024-07-25,58.03,58.12,57.76,58.03,1958885,113585946.725,0.0,VNM
2024-07-26,57.85,58.56,57.85,58.21,2976837,173006324.3475,0.31,VNM
2024-07-29,58.56,59.8,58.29,59.44,5785374,341467236.915,2.11,VNM
2024-07-30,59.53,60.51,59.18,59.89,6381582,381475018.005,0.76,VNM
2024-07-31,60.59,63.69,60.59,63.34,21167413,1313490895.1825001,5.76,VNM
2024-08-01,63.51,63.6,62.01,62.19,8872145,557414689.9875,-1.82,VNM
2024-08-02,61.92,63.6,61.92,63.25,10298482,645431613.145,1.7,VNM
2024-08-05,62.81,62.98,60.59,61.39,12162219,753358250.4074999,-2.94,VNM
2024-08-06,62.19,64.84,61.92,64.31,13505235,855083954.025,4.76,VNM
2024-08-07,64.75,65.28,64.04,65.28,10709270,694362293.6250001,1.51,VNM
2024-08-08,65.37,65.81,63.87,64.31,5817168,377185173.12,-1.49,VNM
2024-08-09,64.4,64.93,64.13,64.84,4530433,292552710.975,0.82,VNM
2024-08-12,64.84,65.81,64.4,64.57,5808119,376975963.695,-0.42,VNM
2024-08-13,64.4,65.81,64.31,65.28,6740336,437784823.20000005,1.1,VNM
2024-08-14,65.46,65.55,64.84,65.46,5459112,356630139.18,0.28,VNM
2024-08-15,65.46,65.99,65.19,65.28,4258433,278842192.84,-0.27,VNM
2024-08-16,65.46,65.55,64.75,65.28,7396631,482704139.05999994,0.0,VNM
2024-08-19,65.46,67.23,65.28,67.23,7924678,525406151.4,2.99,VNM
2024-08-20,67.23,67.41,66.61,66.87,4181936,280315170.08,-0.54,VNM
2024-08-21,66.52,67.32,66.43,66.61,3994706,266526784.32,-0.39,VNM
2024-08-22,67.23,67.23,65.11,65.64,6031982,399935486.55499995,-1.46,VNM
2024-08-23,66.26,66.87,65.81,66.26,3310515,219487144.5,0.94,VNM
2024-08-26,66.26,66.34,64.84,64.93,6329637,415176714.9225,-2.01,VNM
2024-08-27,64.93,65.28,64.22,65.02,4269971,276960993.9875,0.14,VNM
2024-08-28,65.11,65.46,64.75,65.37,3355013,218654584.7425,0.54,VNM
2024-08-29,65.19,65.46,64.93,65.02,2044649,133208882.34999998,-0.54,VNM
2024-08-30,65.11,66.17,64.93,65.37,3679027,240589970.66500005,0.54,VNM
2024-09-04,64.84,65.9,64.66,65.72,2842048,185528893.44,0.54,VNM
2024-09-05,65.72,66.7,65.55,66.08,5862150,386975176.875,0.55,VNM
2024-09-06,66.26,66.79,66.17,66.7,3645061,242323655.28,0.94,VNM
2024-09-09,66.43,66.43,65.64,66.17,2641519,174782708.4325,-0.79,VNM
2024-09-10,66.17,66.79,65.72,66.26,3335353,220917105.95499998,0.14,VNM
2024-09-11,66.17,66.43,65.37,65.99,3167882,209048533.18000004,-0.41,VNM
2024-09-12,66.34,66.52,65.81,66.08,2054428,135977453.25,0.14,VNM
2024-09-13,66.17,66.17,64.49,64.49,5350666,349559009.78,-2.41,VNM
2024-09-16,64.57,64.57,63.6,63.6,4039871,258895133.03499997,-1.38,VNM
2024-09-17,63.69,64.93,63.42,64.93,2392584,153705577.62,2.09,VNM
2024-09-18,65.11,65.37,64.57,64.84,2847879,185033818.3275,-0.14,VNM
2024-09-19,64.84,65.02,64.57,64.84,1574276,102040634.63,0.0,VNM
2024-09-20,65.02,65.46,64.31,64.31,5234412,339059037.3,-0.82,VNM
2024-09-23,64.66,64.75,64.22,64.49,2933886,189323663.58,0.28,VNM
2024-09-24,64.99,64.99,64.17,64.35,2080216,134433959.0,-0.22,VNM
2024-09-25,64.35,64.44,63.71,63.71,4525095,289843647.48749995,-0.99,VNM
2024-09-26,63.71,65.08,63.71,64.71,3987434,256401974.78499997,1.57,VNM
2024-09-27,64.81,65.17,64.71,64.99,2971446,192906274.32,0.43,VNM
2024-09-30,64.99,64.99,64.17,64.17,2046753,132179308.74,-1.26,VNM
2024-10-01,64.26,64.71,64.17,64.17,2042595,131395029.8625,0.0,VNM
2024-10-02,64.26,64.26,63.71,64.17,2142472,137332455.20000002,0.0,VNM
2024-10-03,64.26,64.53,63.98,64.35,2949988,189625228.64000002,0.28,VNM
2024-10-04,64.53,64.53,62.61,62.7,6140641,390498712.7925,-2.56,VNM
2024-10-07,62.88,63.43,61.42,61.42,5995180,373424774.25000006,-2.04,VNM
2024-10-08,61.51,62.43,61.51,62.43,2890240,179108172.79999998,1.64,VNM
2024-10-09,62.52,62.79,62.06,62.06,3532506,220278242.895,-0.59,VNM
2024-10-10,62.52,62.98,61.97,61.97,2625177,163706037.72,-0.15,VNM
2024-10-11,62.33,62.43,61.79,61.97,2373079,147439398.26999998,0.0,VNM
2024-10-14,62.33,62.33,61.42,61.51,2825429,174886991.52749997,-0.74,VNM
2024-10-15,61.51,61.69,61.05,61.14,3078240,188842328.39999998,-0.6,VNM
2024-10-16,61.14,62.33,61.14,61.79,2006161,123579517.60000001,1.06,VNM
2024-10-17,61.88,62.15,61.6,61.88,1658879,102647285.32249999,0.15,VNM
2024-10-18,61.88,62.24,61.69,61.69,1599576,98973765.0,-0.31,VNM
2024-10-21,61.69,62.15,61.51,61.6,1862336,114975968.8,-0.15,VNM
2024-10-22,61.6,62.06,61.51,61.6,2253327,139013375.9475,0.0,VNM
2024-10-23,61.6,61.88,61.51,61.6,1637360,100939150.6,0.0,VNM
2024-10-24,61.6,63.16,61.6,62.61,4369950,271996612.87499994,1.64,VNM
2024-10-25,62.79,62.79,62.15,62.24,2172351,135755644.8675,-0.59,VNM
2024-10-28,61.97,62.24,61.05,61.51,2927947,180632370.29749998,-1.17,VNM
2024-10-29,61.6,61.6,61.14,61.33,2033574,124897031.14500001,-0.29,VNM
2024-10-30,61.33,61.6,60.69,60.69,3437020,209924589.05,-1.04,VNM
2024-10-31,60.96,60.96,59.77,60.5,5177693,313496366.9175,-0.31,VNM
2024-11-01,60.5,60.69,60.05,60.23,2182658,131761606.815,-0.45,VNM
2024-11-04,60.32,60.96,60.05,60.05,2121224,128005262.28,-0.3,VNM
2024-11-05,60.14,60.41,59.95,59.95,1063141,63908063.3625,-0.17,VNM
2024-11-06,60.41,60.41,59.77,60.23,2598835,156462861.17499998,0.47,VNM
2024-11-07,60.41,60.6,60.05,60.32,1154788,69685681.86,0.15,VNM
2024-11-08,60.41,60.6,60.05,60.14,1597360,96320808.0,-0.3,VNM
2024-11-11,60.14,60.23,59.22,59.68,2742114,164026404.195,-0.76,VNM
2024-11-12,59.68,60.14,59.31,59.41,1734699,103448774.865,-0.45,VNM
2024-11-13,59.59,60.05,59.22,59.5,2773315,165261840.85000002,0.15,VNM
2024-11-14,59.5,59.5,59.22,59.5,1781237,105858914.91,0.0,VNM
2024-11-15,59.41,59.41,58.31,58.31,3697005,217605714.3,-2.0,VNM
2024-11-18,58.31,58.76,57.85,57.85,3752034,218340238.545,-0.79,VNM
2024-11-19,57.94,58.12,57.67,57.67,2736295,158294665.75000003,-0.31,VNM
2024-11-20,57.67,58.4,57.57,58.22,2820172,163471269.98,0.95,VNM
2024-11-21,58.31,58.67,58.03,58.49,2255565,131668606.875,0.46,VNM
2024-11-22,58.49,59.31,58.49,58.86,2179029,128099667.33750002,0.63,VNM
2024-11-25,58.86,59.13,58.76,58.86,2450009,144311655.1225,0.0,VNM
2024-11-26,59.04,59.5,58.95,59.31,1678113,99344289.60000001,0.76,VNM
2024-11-27,59.31,59.5,59.04,59.13,1588583,94115599.835,-0.3,VNM
2024-11-28,59.5,59.5,59.04,59.04,1275083,75574169.41,-0.15,VNM
2024-11-29,59.04,59.31,58.86,59.13,1107140,65415366.89999999,0.15,VNM
2024-12-02,59.13,59.31,58.76,59.04,1232443,72788083.58,-0.15,VNM
2024-12-03,59.13,59.13,58.49,58.49,2427726,142774566.06,-0.93,VNM
2024-12-04,58.4,58.49,57.94,57.94,2749303,159988814.8275,-0.94,VNM
2024-12-05,58.12,59.22,57.85,58.86,2221363,129977502.53750001,1.59,VNM
2024-12-06,59.04,59.31,58.67,58.67,1681167,99058562.5575,-0.32,VNM
2024-12-09,59.04,59.04,58.58,58.67,1764954,103836656.205,0.0,VNM
2024-12-10,58.67,58.95,58.49,58.49,1714418,100550615.7,-0.31,VNM
2024-12-11,58.49,59.13,58.49,58.76,2027577,119054252.4975,0.46,VNM
2024-12-12,58.76,59.41,58.76,59.13,2252448,132928218.71999998,0.63,VNM
2024-12-13,58.86,59.04,58.67,58.76,1399402,82330318.16499999,-0.63,VNM
2024-12-16,58.76,59.68,58.76,59.5,2389158,141378424.65,1.26,VNM
2024-12-17,59.41,59.5,59.04,59.13,1206503,71509432.81,-0.62,VNM
2024-12-18,59.5,59.59,59.22,59.22,1616812,96010338.59,0.15,VNM
2024-12-19,58.95,59.04,58.49,58.49,2629962,154490542.78500003,-1.23,VNM
2024-12-20,58.58,59.5,58.58,59.5,3801451,224437667.04,1.73,VNM
2024-12-23,59.22,59.5,58.86,58.95,1350461,79856135.0825,-0.92,VNM
2024-12-24,58.95,59.22,58.67,58.86,1290269,76029100.825,-0.15,VNM
2024-12-25,58.95,59.41,58.95,58.95,1304582,77055135.83,0.15,VNM
2024-12-26,59.23,59.23,58.86,58.86,1711855,101076478.47500001,-0.15,VNM
2024-12-27,58.95,59.13,58.77,58.86,2445187,144088756.94250003,0.0,VNM
2024-12-30,58.67,58.77,58.4,58.4,1492983,87429084.48,-0.78,VNM
2024-12-31,58.49,58.86,58.4,58.49,1643941,96269184.96000001,0.15,VNM
2025-01-02,58.67,58.86,58.21,58.21,1339894,78367050.325,-0.48,VNM
2025-01-03,58.3,58.4,58.03,58.12,1779619,103596071.0375,-0.15,VNM
2025-01-06,58.12,58.3,57.66,57.66,2108984,122183988.03999999,-0.79,VNM
2025-01-07,57.75,58.12,56.83,56.92,2811099,161371138.095,-1.28,VNM
2025-01-08,57.2,57.29,56.46,56.92,2057556,117213821.43,0.0,VNM
2025-01-09,57.01,57.1,56.55,57.01,1504291,85620482.99249999,0.16,VNM
2025-01-10,56.92,57.1,56.55,56.55,1192540,67712421.2,-0.81,VNM
2025-01-13,56.46,57.1,56.37,56.64,1104262,62548160.335,0.16,VNM
2025-01-14,56.64,57.01,56.55,56.83,1149837,65261873.52749999,0.34,VNM
2025-01-15,57.29,57.47,56.92,56.92,1219841,69713913.15,0.16,VNM
2025-01-16,57.47,57.75,56.92,57.1,1687939,96735784.08999999,0.32,VNM
2025-01-17,57.38,57.38,57.2,57.2,890720,51029348.800000004,0.18,VNM
2025-01-20,57.2,57.38,56.83,57.1,1638012,93575530.53,-0.17,VNM
2025-01-21,57.2,57.29,56.83,57.01,1405722,80242126.065,-0.16,VNM
2025-01-22,57.2,57.2,56.83,56.83,1762572,100493042.58,-0.32,VNM
2025-01-23,56.83,57.47,56.83,57.2,1783676,101816685.27,0.65,VNM
2025-01-24,57.1,57.66,57.01,57.38,1578694,90439432.52499999,0.31,VNM
2025-02-03,57.38,57.38,55.81,55.81,7286722,412392031.59,-2.74,VNM
2025-02-04,55.91,56.18,55.35,55.54,7132840,397620165.79999995,-0.48,VNM
2025-02-05,55.72,56.74,55.72,56.74,3204519,180190103.37,2.16,VNM
2025-02-06,56.74,56.83,55.81,56.0,3033470,170920867.15,-1.3,VNM
2025-02-07,56.0,56.46,55.91,56.09,2555237,143387124.255,0.16,VNM
2025-02-10,56.46,56.46,55.91,55.91,2597063,145915984.655,-0.32,VNM
2025-02-11,55.91,56.0,55.44,55.72,3438061,191732066.8175,-0.34,VNM
2025-02-12,55.91,56.27,55.81,56.27,2759083,154687988.395,0.99,VNM
2025-02-13,56.27,56.27,55.72,56.0,2579334,144610360.71,-0.48,VNM
2025-02-14,56.0,56.0,55.63,55.63,6406440,357575448.59999996,-0.66,VNM
2025-02-17,55.72,55.91,55.35,55.35,3616591,201019169.2575,-0.5,VNM
2025-02-18,55.72,55.81,55.35,55.63,2442358,135862269.64499998,0.51,VNM
2025-02-19,55.63,56.18,55.63,56.09,3075728,171879369.96,0.83,VNM
2025-02-20,56.18,56.18,55.91,56.0,2632849,147617261.30749997,-0.16,VNM
2025-02-21,56.09,57.29,55.91,56.64,4723060,266770236.45000002,1.14,VNM
2025-02-24,56.83,58.95,56.83,58.86,11520294,666650613.0450001,3.92,VNM
2025-02-25,59.04,59.04,57.75,58.03,3891802,227534203.92999998,-1.41,VNM
2025-02-26,58.12,58.49,58.03,58.21,3639672,211874406.29999998,0.31,VNM
2025-02-27,58.3,58.3,57.38,57.38,3525626,203922207.83999997,-1.43,VNM
2025-02-28,57.47,58.3,57.38,57.38,4180628,240940043.21,0.0,VNM
2025-03-03,57.94,58.3,57.47,58.3,3614305,209638725.7625,1.6,VNM
2025-03-04,58.3,58.86,58.03,58.58,6046776,353388706.38,0.48,VNM
2025-03-05,58.67,58.67,57.84,57.84,2281264,132895034.32000001,-1.26,VNM
2025-03-06,57.84,58.03,57.38,58.03,3129517,180948672.94,0.33,VNM
2025-03-07,58.03,58.12,57.57,57.84,2659929,153983289.81,-0.33,VNM
2025-03-10,58.12,58.12,57.66,57.66,2533190,146646369.1,-0.31,VNM
2025-03-11,57.47,57.66,57.29,57.57,2290854,131718377.865,-0.16,VNM
2025-03-12,57.66,57.94,57.38,57.38,2761535,159036800.64999998,-0.33,VNM
2025-03-13,57.47,58.03,57.1,57.2,5106563,293372044.35,-0.31,VNM
2025-03-14,57.57,57.84,57.29,57.29,2700423,155267571.4425,0.16,VNM
2025-03-17,57.57,58.49,57.57,58.12,4066437,235599193.6875,1.45,VNM
2025-03-18,58.21,58.21,57.66,57.66,3285983,190373425.105,-0.79,VNM
2025-03-19,57.84,57.94,57.1,57.47,3042976,175237380.4,-0.33,VNM
2025-03-20,57.38,57.38,56.55,57.01,3895453,222352457.23999998,-0.8,VNM
2025-03-21,57.01,57.01,56.46,56.55,3331858,189107930.43499997,-0.81,VNM
2025-03-24,56.64,57.2,56.37,56.64,2493893,141434906.76250002,0.16,VNM
2025-03-25,56.92,56.92,56.46,56.64,2327043,132024784.605,0.0,VNM
2025-03-26,56.74,57.1,56.46,56.46,1849811,104865785.59,-0.32,VNM
2025-03-27,56.46,56.74,56.37,56.37,2233560,126162636.6,-0.16,VNM
2025-03-28,56.27,56.37,55.54,55.63,5443940,304602052.85,-1.31,VNM
2025-03-31,56.09,56.83,55.91,55.91,5308209,298241722.66499996,0.5,VNM
2025-04-01,56.46,56.46,55.63,56.09,3137933,176226317.28,0.32,VNM
2025-04-02,56.0,56.64,55.81,55.81,4687947,262829748.55499998,-0.5,VNM
2025-04-03,54.89,54.98,51.94,52.12,16961756,907157115.27,-6.61,VNM
2025-04-04,49.82,54.24,49.63,53.97,9790843,508291614.34499997,3.55,VNM
2025-04-08,52.31,52.49,50.28,50.28,13341671,684961389.1400001,-6.84,VNM
2025-04-09,47.42,50.92,47.42,47.97,9895364,479257216.92999995,-4.59,VNM
2025-04-10,51.29,51.29,51.29,51.29,1515755,77743073.95,6.92,VNM
2025-04-11,51.29,53.88,51.29,53.05,9178387,480740965.0925,3.43,VNM
2025-04-14,53.41,53.41,52.12,52.49,5487359,290048078.34250003,-1.06,VNM
2025-04-15,52.31,53.05,51.94,51.94,4173838,218333465.78,-1.05,VNM
2025-04-16,52.03,52.77,51.66,51.66,3741175,194653335.25,-0.54,VNM
2025-04-17,51.2,52.22,50.55,51.66,7226501,371496350.15749997,0.0,VNM
2025-04-18,52.31,52.86,52.22,52.22,3042348,159426641.07,1.08,VNM
2025-04-21,52.4,52.68,52.12,52.31,3024998,158441832.745,0.17,VNM
2025-04-22,52.22,52.22,49.72,51.66,6966814,358477414.37,-1.24,VNM
2025-04-23,52.4,52.86,52.03,52.03,3589382,187832360.06,0.72,VNM
2025-04-24,52.12,52.4,51.85,51.94,1959766,102059713.865,-0.17,VNM
2025-04-25,52.12,53.78,52.12,53.78,8125834,430262910.3,3.54,VNM
2025-04-28,53.78,53.78,53.05,53.05,2670118,142624352.97000003,-1.36,VNM
2025-04-29,53.05,53.41,52.77,53.14,2560129,135923648.9325,0.17,VNM
2025-05-05,53.05,53.14,52.49,52.49,4242785,223987227.1125,-1.22,VNM
2025-05-06,52.58,52.95,52.49,52.49,2505912,131879883.78000002,0.0,VNM
2025-05-07,52.49,53.23,52.49,52.77,2910910,153535947.95000002,0.53,VNM
2025-05-08,52.77,53.32,52.77,52.95,3266128,172949642.92000002,0.34,VNM
2025-05-09,53.23,54.06,53.23,53.23,3839463,205171304.06249997,0.53,VNM
2025-05-12,53.51,54.15,53.51,54.06,5868031,315744078.03249997,1.56,VNM
2025-05-13,54.34,54.43,53.78,53.97,4359100,235958083.0,-0.17,VNM
2025-05-14,54.45,54.45,53.59,53.68,5045042,272646682.285,-0.54,VNM
2025-05-15,53.68,54.45,53.68,54.26,4097846,221355396.305,1.08,VNM
2025-05-16,54.26,54.26,53.68,53.68,3204963,172971853.10999998,-1.07,VNM
2025-05-19,53.68,54.45,53.49,53.49,2803390,150759305.72500002,-0.35,VNM
2025-05-20,53.59,53.78,53.3,53.4,3228264,172768618.62,-0.17,VNM
2025-05-21,53.49,53.49,52.92,52.92,4473493,238012195.065,-0.9,VNM
2025-05-22,52.92,53.11,52.54,52.54,2674376,141146879.34,-0.72,VNM
2025-05-23,52.73,53.01,52.63,52.82,1671303,88240620.1425,0.53,VNM
2025-05-26,52.92,53.3,52.54,53.2,2735753,144967551.47,0.72,VNM
2025-05-27,53.4,53.49,52.82,52.92,3691308,196220705.01,-0.53,VNM
2025-05-28,53.2,53.2,52.63,52.73,3908641,206923454.54,-0.36,VNM
2025-05-29,53.01,53.01,52.63,52.63,2185775,115452635.5,-0.19,VNM
2025-05-30,52.92,52.92,52.34,52.44,3289850,173227051.75,-0.36,VNM
2025-06-02,52.44,52.73,52.06,52.15,2650910,138761883.95,-0.55,VNM
2025-06-03,52.25,53.49,52.25,53.01,4318030,227776082.5,1.65,VNM
2025-06-04,53.3,55.21,53.01,54.35,8429633,454926218.92749995,2.53,VNM
2025-06-05,54.45,54.54,53.78,53.78,2800586,151616724.57500002,-1.05,VNM
2025-06-06,53.87,53.87,52.63,52.82,4131010,220172505.475,-1.79,VNM
2025-06-09,52.92,53.78,52.82,52.82,3041347,161449905.495,0.0,VNM
2025-06-10,53.01,53.59,52.63,52.82,3006169,159364534.11249998,0.0,VNM
2025-06-11,52.82,53.11,52.63,52.73,1724703,91103124.2175,-0.17,VNM
2025-06-12,53.11,53.68,53.01,53.4,3287375,175217087.5,1.27,VNM
2025-06-13,53.01,53.2,52.73,53.01,3550452,188129575.35,-0.73,VNM
2025-06-16,52.92,54.06,52.92,53.78,4739919,253206472.98000002,1.45,VNM
2025-06-17,53.87,54.16,53.59,53.68,3412338,183669092.85000002,-0.19,VNM
2025-06-18,53.78,54.26,53.49,53.49,4104359,220629818.04500002,-0.35,VNM
2025-06-19,53.49,53.87,53.2,53.59,2633373,140984206.9875,0.19,VNM
2025-06-20,53.78,54.16,53.4,54.06,4666374,251284239.9,0.88,VNM
2025-06-23,53.49,53.87,53.3,53.4,3026667,161972084.505,-1.22,VNM
2025-06-24,53.68,53.97,53.59,53.87,2808803,151050403.3325,0.88,VNM
2025-06-25,53.97,55.21,53.87,54.26,6276981,341012685.2775,0.72,VNM
2025-06-26,54.26,54.45,53.78,53.87,3122709,168907329.81,-0.72,VNM
2025-06-27,54.26,55.97,53.78,55.21,8906332,488111525.26,2.49,VNM
2025-06-30,55.5,56.07,55.31,55.4,4495276,249802487.32,0.34,VNM
2025-07-01,55.78,55.78,54.64,54.92,4022091,222341190.48000002,-0.87,VNM
2025-07-02,55.02,55.4,54.73,55.12,3779271,208115005.79250002,0.36,VNM
2025-07-03,55.12,55.78,54.73,54.92,5300539,292258469.1125,-0.36,VNM
2025-07-04,54.92,55.31,54.73,55.21,2700639,148649922.1575,0.53,VNM
2025-07-07,55.4,55.69,55.12,55.31,3769261,208741674.18,0.18,VNM
2025-07-08,55.4,56.55,55.31,56.36,7172064,400954237.92,1.9,VNM
2025-07-09,56.64,57.89,56.45,57.5,9648148,551102213.76,2.02,VNM
2025-07-10,57.79,57.89,57.03,57.03,5254397,301786291.695,-0.82,VNM
2025-07-11,57.6,58.08,57.12,57.12,6240382,358697157.36,0.16,VNM
2025-07-14,57.31,58.08,56.64,57.6,6092143,349734699.2725,0.84,VNM
2025-07-15,57.89,58.46,57.41,57.41,6562134,379242129.195,-0.33,VNM
2025-07-16,57.31,57.5,56.93,57.41,4966353,284509947.4875,0.0,VNM
2025-07-17,57.6,57.89,57.12,57.41,6363587,365938070.435,0.0,VNM
2025-07-18,57.41,58.36,57.31,57.5,5833240,336257119.79999995,0.16,VNM
2025-07-21,57.6,58.08,57.31,57.31,5509591,317214701.825,-0.33,VNM
2025-07-22,57.31,57.5,56.83,57.5,4741106,271594257.21,0.33,VNM
2025-07-23,57.69,58.94,57.5,58.94,9237999,538275106.7325,2.5,VNM
2025-07-24,59.32,61.13,59.32,60.85,13435605,808218818.775,3.24,VNM
2025-07-25,60.94,60.94,60.27,60.37,5132723,311196995.49,-0.79,VNM
2025-07-28,60.46,61.04,60.18,60.46,8472643,512891444.00500005,0.15,VNM
2025-07-29,60.46,61.32,59.99,60.37,10723928,649172981.48,-0.15,VNM
2025-07-30,60.18,60.66,59.99,60.08,6086980,366603587.95000005,-0.48,VNM
2025-07-31,60.18,60.66,57.69,58.46,10582428,626982402.9300001,-2.7,VNM
2025-08-01,58.65,58.65,57.31,57.31,5339082,309559974.36,-1.97,VNM
2025-08-04,57.12,58.08,57.12,57.69,3752196,215760650.48999998,0.66,VNM
2025-08-05,57.79,58.74,57.31,57.41,9574374,553518496.875,-0.49,VNM
2025-08-06,57.69,58.94,57.69,58.55,5382357,313347368.6475,1.99,VNM
2025-08-07,59.13,59.22,58.08,58.17,4748027,278471783.55,-0.65,VNM
2025-08-08,58.27,59.03,57.89,58.08,6510574,379680399.24499995,-0.15,VNM
2025-08-11,58.27,59.32,58.17,58.74,5795341,339751866.125,1.14,VNM
2025-08-12,59.32,59.6,58.65,59.03,5217050,308588507.5,0.49,VNM
2025-08-13,59.22,59.32,58.08,58.36,6218119,365283400.65500003,-1.14,VNM
2025-08-14,58.55,59.41,58.27,58.94,6541163,384571325.67749995,0.99,VNM
2025-08-15,59.22,59.41,58.27,58.27,5667842,333226600.785,-1.14,VNM
2025-08-18,58.36,58.55,57.89,57.98,4783737,278389574.715,-0.5,VNM
2025-08-19,58.08,58.46,57.69,57.79,5264209,305350443.04499996,-0.33,VNM
2025-08-20,57.79,58.17,56.93,57.31,6346136,365220126.8,-0.83,VNM
2025-08-21,57.41,58.17,56.93,57.41,5816129,334311094.91999996,0.17,VNM
2025-08-22,57.12,57.22,55.88,56.07,7210343,407907129.3675,-2.33,VNM
2025-08-25,56.26,56.93,56.07,56.07,3365985,189614350.0125,0.0,VNM
2025-08-26,55.97,57.41,55.88,57.03,2994293,169394640.7425,1.71,VNM
2025-08-27,57.03,58.46,56.83,57.79,4854223,279251313.6325,1.33,VNM
2025-08-28,58.27,58.74,57.98,58.27,3666449,213808973.43500003,0.83,VNM
2025-08-29,58.55,58.55,57.6,57.6,4172198,242300398.85,-1.15,VNM
2025-09-03,57.6,58.74,57.6,58.74,4773459,277672110.03000003,1.98,VNM
2025-09-04,58.94,59.7,58.74,59.03,4233882,250233010.905,0.49,VNM
2025-09-05,59.13,59.22,58.17,58.17,5364137,314727328.1325,-1.46,VNM
2025-09-08,58.17,59.13,57.89,57.89,6965675,405889882.25,-0.48,VNM
2025-09-09,57.89,58.27,57.41,57.6,3522635,203581883.23749998,-0.5,VNM
2025-09-10,57.79,57.89,57.03,57.12,3127098,179675233.335,-0.83,VNM
2025-09-11,57.12,58.46,56.74,58.46,5005742,288806284.69,2.35,VNM
2025-09-12,58.55,60.66,58.27,60.37,13687337,813883276.3625,3.27,VNM
2025-09-15,60.56,60.66,59.99,60.27,3536437,213494701.69000003,-0.17,VNM
2025-09-16,60.66,62.47,60.37,61.8,12690318,778233751.35,2.54,VNM
2025-09-17,61.9,63.23,61.9,62.18,9878719,615468890.4975001,0.61,VNM
2025-09-18,62.18,62.37,60.66,60.75,5070426,311780494.73999995,-2.3,VNM
2025-09-19,60.94,61.04,59.22,59.22,5310507,319188023.23499995,-2.52,VNM
2025-09-22,59.32,59.99,58.65,58.65,5294211,313165816.1775,-0.96,VNM
2025-09-23,58.74,59.7,58.74,58.84,3431691,202486927.455,0.32,VNM
2025-09-24,59.13,59.22,58.27,59.22,3219465,189819656.4,0.65,VNM
2025-09-25,59.51,59.6,58.74,58.74,2757739,163113367.5025,-0.81,VNM
2025-09-26,58.74,59.03,58.36,58.36,2494919,146258389.07750002,-0.65,VNM
2025-09-29,58.36,58.46,57.5,57.6,5139527,297989775.46,-1.3,VNM
2025-09-30,57.69,58.08,57.31,57.31,3035907,174860653.43249997,-0.5,VNM
2025-10-01,57.98,59.7,57.5,59.32,4530998,265629757.75,3.51,VNM
2025-10-02,59.7,59.8,58.46,58.46,3409526,201520034.23000002,-1.45,VNM
2025-10-03,58.55,59.51,58.46,58.55,4003694,235287087.14499998,0.15,VNM
2025-10-06,59.89,59.89,59.03,59.6,4058047,241869746.3175,1.79,VNM
2025-10-07,59.89,59.89,58.65,58.65,3722157,220612245.39000002,-1.59,VNM
2025-10-08,59.51,60.66,58.94,60.56,5927644,355169609.37,3.26,VNM
2025-10-09,60.56,60.66,59.8,60.08,3303747,199133350.42499998,-0.79,VNM
2025-10-10,60.56,60.56,59.6,59.6,4980079,299203146.32,-0.8,VNM
2025-10-13,59.41,61.23,59.03,61.13,6315036,380165167.2,2.57,VNM
2025-10-14,61.51,61.51,60.46,60.66,5368265,327652054.275,-0.77,VNM
2025-10-15,60.94,61.51,60.75,60.75,4653477,283803928.53749996,0.15,VNM
2025-10-16,60.8,61.2,60.2,61.2,5180885,315256852.25,0.74,VNM
2025-10-17,61.0,61.2,58.8,58.8,6054177,362947911.15000004,-3.92,VNM
2025-10-20,58.9,59.4,55.0,55.0,8762669,500129333.175,-6.46,VNM
2025-10-21,56.1,58.0,56.1,56.5,7079112,401208672.59999996,2.73,VNM
2025-10-22,57.1,57.3,55.7,56.3,3863715,218686269.00000003,-0.35,VNM
2025-10-23,56.5,57.1,56.3,56.6,2331775,132036759.37499999,0.53,VNM
2025-10-24,56.9,58.1,56.1,58.1,3966518,227281481.39999998,2.65,VNM
2025-10-27,58.4,58.4,57.0,57.0,3010562,173709427.4,-1.89,VNM
2025-10-28,57.2,57.4,56.8,57.4,2083083,119152347.6,0.7,VNM
2025-10-29,57.5,57.9,57.1,57.5,1973000,113447500.0,0.17,VNM
2025-10-30,57.8,57.9,57.0,57.1,1905200,109453739.99999999,-0.7,VNM
2025-10-31,57.4,57.7,57.1,57.6,2641500,151754175.0,0.88,VNM
2025-11-03,57.7,58.3,57.3,57.3,2642700,152351655.00000003,-0.52,VNM
2025-11-04,57.6,57.9,56.3,57.3,4175200,239134580.00000003,0.0,VNM
2025-11-05,57.3,58.5,57.1,58.0,3831600,221179110.0,1.22,VNM
2025-11-06,58.0,58.5,57.6,58.0,2241200,130045630.0,0.0,VNM
2025-11-07,57.6,58.4,57.5,57.6,3251100,187832302.5,-0.69,VNM
2025-11-10,57.7,57.9,57.0,57.0,2675800,153590920.0,-1.04,VNM
2025-11-11,57.0,59.0,57.0,58.9,5152700,298727782.5,3.33,VNM
2025-11-12,58.8,60.0,58.5,59.8,5161900,305971622.5,1.53,VNM
2025-11-13,59.8,62.0,59.7,61.8,9741800,592544985.0,3.34,VNM
2025-11-14,61.7,63.3,61.6,62.8,10146900,632659215.0,1.62,VNM
2025-11-17,62.9,63.3,61.8,62.1,4198400,262504960.0,-1.11,VNM
2025-11-18,62.0,62.3,60.5,60.7,5559900,341238862.5,-2.25,VNM
2025-11-19,60.7,61.9,60.5,60.9,4458500,271968500.0,0.33,VNM
2025-11-20,61.4,61.6,60.5,60.7,2656100,162154905.0,-0.33,VNM
2025-11-21,60.3,60.7,59.7,59.9,4191100,252094665.0,-1.32,VNM
2025-11-24,60.1,63.4,60.1,63.0,9900300,610353495.0,5.18,VNM
2025-11-25,63.0,63.2,61.9,61.9,4907900,306743750.0,-1.75,VNM
2025-11-26,62.3,63.2,62.3,62.8,3651000,228735150.00000003,1.45,VNM
2025-11-27,63.0,63.4,62.0,62.0,3962300,248039980.0,-1.27,VNM
2025-11-28,62.2,64.5,62.2,64.0,11898300,752270017.5,3.23,VNM
2025-12-01,64.3,65.9,64.3,64.9,9107300,590608405.0,1.41,VNM
2025-12-02,64.8,65.6,64.5,65.0,6764300,439510392.49999994,0.15,VNM
2025-12-03,65.1,65.2,64.0,64.6,5383600,348453509.99999994,-0.62,VNM
2025-12-04,65.0,65.1,63.4,63.4,5918000,380083549.99999994,-1.86,VNM
2025-12-05,63.6,64.5,63.4,63.4,3598900,229339902.5,0.0,VNM
2025-12-08,63.3,64.5,63.2,63.5,3322000,211362250.0,0.16,VNM
2025-12-09,63.5,64.1,62.5,62.5,5389200,340327980.0,-1.57,VNM
2025-12-10,62.4,64.5,62.3,63.1,3470500,218901787.5,0.96,VNM
2025-12-11,63.0,63.5,61.5,61.5,4852300,302662212.5,-2.54,VNM
2025-12-12,61.7,62.0,60.2,60.2,4396400,268290310.00000003,-2.11,VNM
2025-12-15,60.3,62.6,60.3,62.0,4242600,260071380.0,2.99,VNM
2025-12-16,62.0,64.4,61.7,64.2,6863300,432902647.5,3.55,VNM
2025-12-17,64.1,64.1,62.9,62.9,2090400,132740400.0,-2.02,VNM
2025-12-18,63.6,64.0,62.9,63.9,3065000,194934000.0,1.59,VNM
2025-12-19,63.7,64.0,63.0,64.0,2685700,171011947.5,0.16,VNM
2025-12-22,63.9,63.9,63.1,63.2,2650700,168385717.50000003,-1.25,VNM
2025-12-23,63.5,64.1,62.3,62.6,4394700,277415437.49999994,-0.95,VNM
2025-12-24,62.8,62.9,61.5,61.5,4870200,302804685.0,-1.76,VNM
2025-12-25,61.6,62.3,61.3,61.3,2059600,126922850.0,-0.33,VNM
2025-12-26,61.6,62.3,61.2,61.5,2399200,147910680.0,0.33,VNM
2025-12-29,61.5,62.2,61.4,62.1,1943000,120077400.0,0.98,VNM
2025-12-30,62.1,62.3,61.7,61.8,1581000,97982475.00000001,-0.48,VNM
2025-12-31,61.9,62.0,61.2,61.2,1879600,115736370.0,-0.97,VNM
2026-01-05,61.3,61.5,60.0,60.3,2814700,171063392.50000003,-1.47,VNM
2026-01-06,60.5,60.9,60.3,60.8,2963300,179650062.5,0.83,VNM
2026-01-07,60.8,61.5,60.5,60.9,3228100,196671992.5,0.16,VNM
2026-01-08,61.1,63.4,61.1,62.2,5636400,349174980.0,2.13,VNM
2026-01-09,62.4,62.5,61.0,61.0,4184100,258263572.5,-1.93,VNM
2026-01-12,61.1,62.7,61.1,62.7,4146300,256655970.00000003,2.79,VNM
2026-01-13,62.9,64.9,62.8,63.3,6761300,429173517.50000006,0.96,VNM
2026-01-14,63.6,67.7,63.4,67.7,24838300,1629392480.0000002,6.95,VNM
2026-01-15,70.0,72.4,69.5,71.0,19260600,1362205935.0,4.87,VNM
2026-01-16,71.1,73.0,69.1,69.6,13372500,945435749.9999999,-1.97,VNM
2026-01-19,69.8,71.0,68.3,70.6,10385300,726192102.5000001,1.44,VNM
2026-01-20,71.5,75.5,71.1,73.4,21521900,1568408462.5,3.97,VNM
2026-01-21,73.0,73.0,70.0,70.3,11234100,804080707.5,-4.22,VNM
2026-01-22,71.1,72.8,70.0,70.9,8055200,573530239.9999999,0.85,VNM
2026-01-23,69.4,70.1,67.2,67.2,16050400,1099051140.0,-5.22,VNM
2026-01-26,67.4,69.3,67.4,68.9,8864800,605022600.0,2.53,VNM
2021-10-25,30.75,30.75,30.4,30.4,4937100,150951832.5,,VRE
2021-10-26,30.3,30.6,29.4,30.6,7925500,239548237.5,0.66,VRE
2021-10-27,30.6,31.2,30.5,31.2,10007500,308981562.5,1.96,VRE
2021-10-28,31.5,31.5,30.8,31.0,7355600,229494720.0,-0.64,VRE
2021-10-29,31.0,31.2,30.7,31.2,10513500,326181337.5,0.65,VRE
2021-11-01,31.4,31.4,30.9,31.15,10261800,320296432.5,-0.16,VRE
2021-11-02,31.2,31.2,30.7,30.85,8209600,254394979.99999997,-0.96,VRE
2021-11-03,31.05,32.5,30.8,31.7,13730900,432694986.25,2.76,VRE
2021-11-04,31.75,31.95,31.2,31.55,6827500,215834343.75,-0.47,VRE
2021-11-05,31.9,31.9,31.05,31.2,5909000,186207362.5,-1.11,VRE
2021-11-08,31.0,31.2,30.75,30.85,8782700,271824565.0,-1.12,VRE
2021-11-09,30.8,30.85,30.35,30.4,9569900,292838940.0,-1.46,VRE
2021-11-10,30.4,31.05,30.4,30.9,7357000,225767937.5,1.64,VRE
2021-11-11,30.95,31.0,30.3,30.3,7440400,227955255.0,-1.94,VRE
2021-11-12,30.4,30.4,30.0,30.1,6538800,197635230.0,-0.66,VRE
2021-11-15,30.3,30.55,30.1,30.2,7837800,237387367.5,0.33,VRE
2021-11-16,30.3,30.6,30.0,30.05,5663300,171244033.75,-0.5,VRE
2021-11-17,30.1,30.5,30.05,30.45,6727900,203687172.5,1.33,VRE
2021-11-18,30.45,31.2,30.35,31.1,12995600,399939590.0,2.13,VRE
2021-11-19,31.1,31.4,30.0,30.5,10339200,317930400.0,-1.93,VRE
2021-11-22,30.5,30.6,29.9,29.9,5636600,170366235.0,-1.97,VRE
2021-11-23,29.65,30.5,29.35,30.15,7276000,217643350.0,0.84,VRE
2021-11-24,30.2,31.4,30.1,31.1,10222300,313824609.99999994,3.15,VRE
2021-11-25,31.5,31.7,30.8,30.85,11957400,373220347.5,-0.8,VRE
2021-11-26,30.8,31.4,30.3,30.4,12697200,390121470.0,-1.46,VRE
2021-11-29,29.8,30.7,29.8,30.15,9488000,285707400.0,-0.82,VRE
2021-11-30,30.35,30.4,29.6,29.8,9891400,297112927.5,-1.16,VRE
2021-12-01,29.85,30.4,29.6,29.7,7203300,215288628.75,-0.34,VRE
2021-12-02,29.7,29.9,29.65,29.65,3984100,118427372.5,-0.17,VRE
2021-12-03,29.7,29.9,28.1,28.1,10289600,297883919.99999994,-5.23,VRE
2021-12-06,28.1,28.65,27.9,28.0,8876400,249981615.0,-0.36,VRE
2021-12-07,28.15,29.95,28.15,29.95,8994800,261298940.0,6.96,VRE
2021-12-08,29.95,30.6,29.9,30.1,9301000,280308887.49999994,0.5,VRE
2021-12-09,30.0,30.5,29.7,30.45,9697000,292485762.5,1.16,VRE
2021-12-10,30.2,30.55,30.1,30.35,6830900,206976269.99999997,-0.33,VRE
2021-12-13,30.4,30.55,30.2,30.45,7975300,242449120.00000003,0.33,VRE
2021-12-14,30.35,30.45,30.1,30.2,5586400,169128260.0,-0.82,VRE
2021-12-15,30.25,30.4,30.05,30.4,4180000,126549500.0,0.66,VRE
2021-12-16,30.5,30.55,30.1,30.1,4561100,138258343.75,-0.99,VRE
2021-12-17,30.15,31.55,30.1,30.8,14701000,450585650.00000006,2.33,VRE
2021-12-20,30.8,31.4,30.8,31.05,7941600,246288870.0,0.81,VRE
2021-12-21,31.05,31.85,30.8,31.4,10867100,339868552.5,1.13,VRE
2021-12-22,31.5,31.9,31.0,31.5,8606500,270889587.5,0.32,VRE
2021-12-23,31.75,31.8,30.9,31.0,8710200,273173647.5,-1.59,VRE
2021-12-24,31.0,31.5,30.8,31.25,6393100,199065151.25,0.81,VRE
2021-12-27,31.5,31.5,30.9,31.3,4668000,146108400.0,0.16,VRE
2021-12-28,31.3,31.35,30.65,30.8,5740600,178102115.0,-1.6,VRE
2021-12-29,30.8,31.45,30.45,30.55,5010000,154370625.0,-0.81,VRE
2021-12-30,30.5,31.15,30.4,30.5,4061200,124425015.0,-0.16,VRE
2021-12-31,30.55,31.05,30.1,30.1,6177200,188095740.00000003,-1.31,VRE
2022-01-04,30.3,31.5,30.3,31.15,8227900,253522168.75,3.49,VRE
2022-01-05,31.25,33.3,31.25,33.3,10789700,348237567.5,6.9,VRE
2022-01-06,34.5,35.6,34.1,35.6,24897800,870178109.9999999,6.91,VRE
2022-01-07,35.95,37.0,34.75,34.75,16447000,585718787.5,-2.39,VRE
2022-01-10,34.65,36.5,34.65,35.0,11058000,389241600.00000006,0.72,VRE
2022-01-11,34.8,35.6,33.95,34.2,13557200,469587515.00000006,-2.29,VRE
2022-01-12,33.95,36.05,32.2,36.0,17913300,618904515.0,5.26,VRE
2022-01-13,36.1,36.25,33.8,33.8,10549600,369104129.99999994,-6.11,VRE
2022-01-14,33.0,34.65,33.0,34.4,5549300,187358241.25000003,1.78,VRE
2022-01-17,34.2,34.7,32.0,32.0,10933900,363278827.5,-6.98,VRE
2022-01-18,31.6,33.2,31.5,32.4,9207200,296241660.00000006,1.25,VRE
2022-01-19,32.6,33.3,32.5,33.25,4998000,164496675.0,2.62,VRE
2022-01-20,32.9,34.3,32.7,33.6,5387000,179791125.0,1.05,VRE
2022-01-21,33.65,34.0,33.1,33.1,4567900,152853353.75,-1.49,VRE
2022-01-24,33.1,33.1,31.0,31.0,6704400,214876019.99999997,-6.34,VRE
2022-01-25,31.85,33.15,31.0,33.15,6177100,199443116.25,6.94,VRE
2022-01-26,33.6,35.25,33.15,33.9,8966300,304630042.5,2.26,VRE
2022-01-27,33.8,34.95,33.6,34.2,6133600,209385770.00000003,0.88,VRE
2022-01-28,34.1,35.8,34.1,34.95,9720700,337672816.25,2.19,VRE
2022-02-07,35.8,36.85,35.1,35.5,12205700,437116631.25,1.57,VRE
2022-02-08,35.5,35.95,35.0,35.5,5480400,194485694.99999997,0.0,VRE
2022-02-09,35.5,35.9,35.4,35.9,5340100,190508067.50000003,1.13,VRE
2022-02-10,36.0,36.7,35.3,36.0,11025800,396928800.0,0.28,VRE
2022-02-11,35.95,35.95,34.6,34.6,7741700,273088467.5,-3.89,VRE
2022-02-14,33.6,34.25,33.0,33.0,9234200,308999417.5,-4.62,VRE
2022-02-15,33.0,34.0,32.7,34.0,8107200,270983160.0,3.03,VRE
2022-02-16,34.2,34.45,33.75,34.3,4748300,162273152.5,0.88,VRE
2022-02-17,34.3,34.75,34.0,34.45,3764700,129411562.5,0.44,VRE
2022-02-18,34.0,34.35,33.5,33.6,6182000,209337974.99999997,-2.47,VRE
2022-02-21,33.55,34.2,33.45,34.1,5509700,186365602.50000003,1.49,VRE
2022-02-22,33.9,34.8,33.5,34.5,7445200,254439709.99999997,1.17,VRE
2022-02-23,34.95,35.45,34.6,34.9,6769800,236773755.0,1.16,VRE
2022-02-24,34.65,34.9,33.15,34.0,12182800,416347189.99999994,-2.58,VRE
2022-02-25,34.4,34.5,34.0,34.0,4080500,139655112.5,0.0,VRE
2022-02-28,34.0,34.2,33.5,33.5,5203100,175864780.0,-1.47,VRE
2022-03-01,33.5,33.9,33.3,33.5,4021300,134914615.0,0.0,VRE
2022-03-02,33.4,33.5,32.6,32.8,7563900,250175992.50000003,-2.09,VRE
2022-03-03,33.0,33.1,32.5,32.7,6796000,223078700.00000003,-0.3,VRE
2022-03-04,32.65,34.0,32.35,33.75,12248000,406480500.0,3.21,VRE
2022-03-07,33.3,33.3,32.8,32.9,10892800,360279359.99999994,-2.52,VRE
2022-03-08,32.75,33.0,32.5,32.5,4935000,161312812.5,-1.22,VRE
2022-03-09,32.5,32.6,31.6,31.6,6560500,210428037.49999997,-2.77,VRE
2022-03-10,32.1,32.6,32.0,32.0,14045300,451907527.49999994,1.27,VRE
2022-03-11,31.7,32.5,31.5,31.85,3607800,115043722.50000001,-0.47,VRE
2022-03-14,31.65,32.45,31.0,32.0,5191300,164953557.5,0.47,VRE
2022-03-15,32.0,32.25,31.65,31.75,3266700,104248563.75,-0.78,VRE
2022-03-16,32.0,32.15,31.75,31.75,3471300,110777861.25,0.0,VRE
2022-03-17,32.0,32.25,31.95,32.25,2487300,79873421.25,1.57,VRE
2022-03-18,32.45,33.35,32.15,33.0,6805500,222795056.25000003,2.33,VRE
2022-03-21,33.0,33.3,32.8,33.2,3556300,117624622.50000001,0.61,VRE
2022-03-22,33.0,33.35,32.95,33.2,4008800,132791500.0,0.0,VRE
2022-03-23,33.1,33.5,32.85,32.85,3724800,123197759.99999999,-1.05,VRE
2022-03-24,32.85,33.1,32.75,32.8,3310600,108835975.0,-0.15,VRE
2022-03-25,32.8,32.95,32.6,32.7,2087800,68401547.5,-0.3,VRE
2022-03-28,32.5,32.9,32.0,32.0,3672900,118818315.0,-2.14,VRE
2022-03-29,32.4,32.75,32.15,32.55,2705000,87811062.50000001,1.72,VRE
2022-03-30,32.55,33.15,32.4,32.5,3398500,110961025.0,-0.15,VRE
2022-03-31,32.85,33.75,32.7,33.45,5659000,187808062.5,2.92,VRE
2022-04-01,33.4,34.05,33.05,34.05,6486100,218176188.74999997,1.79,VRE
2022-04-04,34.6,34.65,34.05,34.05,4018900,137998978.75,0.0,VRE
2022-04-05,33.8,34.2,33.5,33.65,3095300,104582448.75,-1.17,VRE
2022-04-06,33.65,34.15,33.4,33.6,5411400,182364179.99999997,-0.15,VRE
2022-04-07,33.65,33.8,32.65,32.65,4387100,145596881.25,-2.83,VRE
2022-04-08,32.55,33.0,32.2,32.2,3245800,105447927.49999999,-1.38,VRE
2022-04-12,32.2,32.45,31.1,31.1,4993200,158346855.0,-3.42,VRE
2022-04-13,31.25,31.9,31.2,31.85,2713700,85617234.99999999,2.41,VRE
2022-04-14,32.0,32.1,31.75,31.85,2223100,70972467.5,0.0,VRE
2022-04-15,31.85,32.4,31.5,31.5,3170900,100874256.25,-1.1,VRE
2022-04-18,31.45,32.0,31.25,31.35,3516800,110823160.00000001,-0.48,VRE
2022-04-19,31.25,31.85,30.85,30.85,3404000,106204800.00000001,-1.59,VRE
2022-04-20,30.85,31.05,30.45,30.65,3604800,110847600.0,-0.65,VRE
2022-04-21,30.65,30.75,28.55,30.5,5572100,167789861.25,-0.49,VRE
2022-04-22,30.75,31.2,30.5,30.9,3238200,99857992.5,1.31,VRE
2022-04-25,31.35,31.35,28.75,29.05,5632400,169676050.0,-5.99,VRE
2022-04-26,29.1,31.05,28.4,31.05,6142800,183669720.0,6.88,VRE
2022-04-27,31.0,31.0,29.6,30.5,4010600,122423565.0,-1.77,VRE
2022-04-28,30.5,30.55,29.85,29.85,3488600,105312112.5,-2.13,VRE
2022-04-29,30.0,30.9,29.85,30.9,4185700,127297601.25,3.52,VRE
2022-05-04,30.75,30.75,29.8,29.95,2433100,73753343.75,-3.07,VRE
2022-05-05,30.1,30.4,29.6,30.3,2500200,75256020.0,1.17,VRE
2022-05-06,29.6,30.5,29.6,29.6,7483500,223195387.50000003,-2.31,VRE
2022-05-09,29.8,29.9,27.9,28.2,7497200,217043940.0,-4.73,VRE
2022-05-10,27.9,28.35,27.8,28.1,4226400,118497690.0,-0.35,VRE
2022-05-11,28.5,29.7,28.2,28.9,4343100,125189857.50000001,2.85,VRE
2022-05-12,28.5,28.9,26.9,26.9,3703900,102968419.99999999,-6.92,VRE
2022-05-13,26.75,27.3,25.1,25.3,6901900,180225863.75,-5.95,VRE
2022-05-16,25.5,26.8,25.5,26.25,4649600,120947720.0,3.75,VRE
2022-05-17,26.0,27.5,25.8,27.4,4233100,112917942.49999999,4.38,VRE
2022-05-18,27.5,27.65,26.75,27.4,6037800,164982885.00000003,0.0,VRE
2022-05-19,26.5,27.9,26.5,27.4,2294100,62112757.50000001,0.0,VRE
2022-05-20,27.4,27.7,26.85,27.35,2127600,58136669.99999999,-0.18,VRE
2022-05-23,27.1,27.85,26.4,27.35,2267400,61616594.99999999,0.0,VRE
2022-05-24,27.35,28.1,26.6,28.1,2611100,71903166.25,2.74,VRE
2022-05-25,28.05,29.45,27.65,29.45,4121200,118072380.00000001,4.8,VRE
2022-05-26,29.4,29.75,28.95,29.6,1976300,58152627.49999999,0.51,VRE
2022-05-27,29.2,29.8,29.0,29.8,2959400,87154330.0,0.68,VRE
2022-05-30,29.8,29.95,29.2,29.95,2849200,84692470.0,0.5,VRE
2022-05-31,29.85,30.3,29.4,30.15,2498300,74761627.50000001,0.67,VRE
2022-06-01,29.9,30.15,29.55,30.05,2301500,68843618.75,-0.33,VRE
2022-06-02,29.8,30.2,29.6,29.95,1947800,58214872.5,-0.33,VRE
2022-06-03,29.5,29.95,29.3,29.95,1491300,44254327.5,0.0,VRE
2022-06-06,29.95,30.0,29.5,29.95,1387000,41401950.0,0.0,VRE
2022-06-07,29.65,29.9,29.15,29.9,1839000,54526350.0,-0.17,VRE
2022-06-08,29.7,30.5,29.7,30.4,2170300,65271772.50000001,1.67,VRE
2022-06-09,30.4,30.9,30.0,30.9,1442400,44065319.99999999,1.64,VRE
2022-06-10,30.6,30.6,29.95,30.5,1936600,58896847.5,-1.29,VRE
2022-06-13,29.1,29.4,28.4,29.0,3179400,92123115.0,-4.92,VRE
2022-06-14,27.15,29.15,27.15,29.15,2289700,64455055.0,0.52,VRE
2022-06-15,29.15,29.15,28.3,28.9,2498100,72132637.5,-0.86,VRE
2022-06-16,28.9,30.5,28.65,29.2,3090500,90590281.25,1.04,VRE
2022-06-17,28.8,29.85,28.5,29.35,2350300,68452487.5,0.51,VRE
2022-06-20,29.3,29.3,28.1,28.7,2183100,62982435.0,-2.21,VRE
2022-06-21,27.6,28.35,27.6,28.0,2572900,71751748.75,-2.44,VRE
2022-06-22,28.5,28.9,28.1,28.5,1221700,34818450.0,1.79,VRE
2022-06-23,28.05,28.45,28.0,28.05,801400,22549392.5,-1.58,VRE
2022-06-24,28.1,28.4,27.55,27.55,974300,27182970.0,-1.78,VRE
2022-06-27,27.7,28.8,27.65,28.75,1271000,35873975.0,4.36,VRE
2022-06-28,28.4,29.45,28.4,28.85,1367000,39335425.0,0.35,VRE
2022-06-29,28.7,29.15,28.4,28.45,1095400,31410595.0,-1.39,VRE
2022-06-30,28.5,28.85,28.0,28.55,1605000,45702375.0,0.35,VRE
2022-07-01,28.55,28.65,27.9,28.65,1806800,51380875.0,0.35,VRE
2022-07-04,28.95,28.95,28.35,28.5,969000,27798187.5,-0.52,VRE
2022-07-05,28.5,28.8,27.95,27.95,1079500,30549850.0,-1.93,VRE
2022-07-06,27.6,28.0,26.0,26.0,3210800,86370520.0,-6.98,VRE
2022-07-07,26.2,27.0,26.2,27.0,2402600,63909160.0,3.85,VRE
2022-07-08,27.0,27.25,26.6,27.0,1037500,27973593.75,0.0,VRE
2022-07-11,26.0,26.5,25.15,26.0,3468900,89887871.25,-3.7,VRE
2022-07-12,26.1,26.45,25.6,26.2,1087600,28372765.000000004,0.77,VRE
2022-07-13,26.2,26.6,25.8,26.25,806000,21127275.0,0.19,VRE
2022-07-14,26.5,26.5,25.9,26.05,1161000,30461737.5,-0.76,VRE
2022-07-15,26.0,26.3,25.65,26.2,1215800,31656392.499999996,0.58,VRE
2022-07-18,26.3,26.45,26.0,26.05,508500,13322700.0,-0.57,VRE
2022-07-19,25.8,26.05,25.75,26.0,937900,24291610.0,-0.19,VRE
2022-07-20,26.1,26.25,26.0,26.05,1423900,37163790.0,0.19,VRE
2022-07-21,26.1,26.45,26.0,26.3,2005900,52579653.75,0.96,VRE
2022-07-22,26.35,26.7,26.0,26.0,1146000,30096825.0,-1.14,VRE
2022-07-25,26.05,26.3,25.85,26.3,1173900,30668137.5,1.15,VRE
2022-07-26,26.1,26.4,26.0,26.05,550700,14393921.25,-0.95,VRE
2022-07-27,26.2,26.3,26.0,26.3,676600,17726920.0,0.96,VRE
2022-07-28,26.4,28.1,26.35,28.1,4379900,119297526.24999999,6.84,VRE
2022-07-29,28.4,28.55,27.6,28.0,2024600,56967182.50000001,-0.36,VRE
2022-08-01,28.0,29.0,27.8,29.0,2238700,63691015.0,3.57,VRE
2022-08-02,28.7,29.0,28.35,29.0,2183100,62791413.75000001,0.0,VRE
2022-08-03,28.5,29.05,28.3,29.05,1940500,55740862.49999999,0.17,VRE
2022-08-04,28.9,29.5,28.65,29.0,1213600,35209570.0,-0.17,VRE
2022-08-05,28.5,29.1,28.5,28.95,1298600,37350982.5,-0.17,VRE
2022-08-08,28.7,28.95,28.7,28.7,933200,26841165.0,-0.86,VRE
2022-08-09,28.8,28.9,28.55,28.55,771900,22153530.0,-0.52,VRE
2022-08-10,28.5,28.9,28.4,28.4,824100,23528054.999999996,-0.53,VRE
2022-08-11,28.65,29.55,28.5,28.9,2321200,67082680.0,1.76,VRE
2022-08-12,28.55,29.45,28.55,29.35,979100,28369422.5,1.56,VRE
2022-08-15,29.4,29.7,29.35,29.55,1207700,35627149.99999999,0.68,VRE
2022-08-16,29.4,29.55,29.1,29.3,1098200,32218442.500000004,-0.85,VRE
2022-08-17,29.3,29.65,29.25,29.5,1633100,48053967.5,0.68,VRE
2022-08-18,29.5,29.75,29.15,29.6,2271900,67021050.0,0.34,VRE
2022-08-19,29.1,29.6,28.65,29.3,2504000,73022900.0,-1.01,VRE
2022-08-22,29.15,29.3,28.45,29.05,1382200,40066522.5,-0.85,VRE
2022-08-23,28.5,29.0,28.35,28.85,1847800,52985664.99999999,-0.69,VRE
2022-08-24,28.9,28.9,28.55,28.6,1569100,45092011.24999999,-0.87,VRE
2022-08-25,28.5,29.2,28.5,29.2,1130400,32612040.0,2.1,VRE
2022-08-26,29.2,29.35,28.85,28.85,954300,27734343.75,-1.2,VRE
2022-08-29,28.1,28.6,27.85,28.4,1941200,54814635.00000001,-1.56,VRE
2022-08-30,28.4,28.8,28.3,28.4,885800,25223155.0,0.0,VRE
2022-08-31,28.1,28.4,27.7,27.7,2062000,57684450.0,-2.46,VRE
2022-09-05,27.75,28.0,27.55,27.55,1465000,40598812.5,-0.54,VRE
2022-09-06,27.6,28.05,27.45,28.05,1803100,50103641.25,1.81,VRE
2022-09-07,27.9,28.25,27.6,27.65,1875900,52243815.0,-1.43,VRE
2022-09-08,27.65,27.95,27.4,27.4,1027300,28353480.0,-0.9,VRE
2022-09-09,27.8,27.8,27.2,27.5,1270000,35020250.0,0.36,VRE
2022-09-12,27.65,28.8,27.65,28.75,1875852,52922474.55,4.55,VRE
2022-09-13,28.85,29.2,28.35,28.35,1872600,53720212.5,-1.39,VRE
2022-09-14,28.35,28.7,27.95,28.5,1332600,37812525.0,0.53,VRE
2022-09-15,28.6,29.0,28.3,28.85,1092600,31343962.5,1.23,VRE
2022-09-16,28.85,29.85,28.2,29.85,2870500,83782718.75,3.47,VRE
2022-09-19,29.25,29.35,28.8,29.1,1602700,46678637.5,-2.51,VRE
2022-09-20,29.1,29.15,28.6,29.05,1480700,42903282.5,-0.17,VRE
2022-09-21,28.65,28.85,28.3,28.6,494100,14131260.0,-1.55,VRE
2022-09-22,28.15,28.65,27.75,28.65,778800,22040039.999999996,0.17,VRE
2022-09-23,28.25,28.65,28.25,28.5,515200,14638120.0,-0.52,VRE
2022-09-26,27.9,28.2,26.65,26.65,1764700,48264545.0,-6.49,VRE
2022-09-27,27.15,27.4,26.6,26.65,1271100,34256145.0,0.0,VRE
2022-09-28,26.5,27.1,26.5,26.85,1118485,29905492.687499996,0.75,VRE
2022-09-29,27.2,27.8,26.95,27.2,1585332,43259746.95,1.3,VRE
2022-09-30,26.9,28.0,26.9,28.0,1800753,49430669.85,2.94,VRE
2022-10-03,27.55,27.9,26.1,26.1,1364532,36722967.45,-6.79,VRE
2022-10-04,26.25,27.0,25.4,26.7,1744950,45957620.625,2.3,VRE
2022-10-05,26.75,27.9,26.55,27.0,923274,24974561.7,1.12,VRE
2022-10-06,27.05,27.5,26.5,26.5,1263179,33963725.3625,-1.85,VRE
2022-10-07,26.2,27.15,24.9,26.0,2464965,64243150.3125,-1.89,VRE
2022-10-10,25.3,27.2,25.0,25.4,1759960,45274971.0,-2.31,VRE
2022-10-11,25.3,25.6,23.65,23.65,2576624,63256119.20000001,-6.89,VRE
2022-10-12,22.3,24.85,22.0,24.2,2281752,53250387.300000004,2.33,VRE
2022-10-13,24.2,25.6,23.8,25.6,1584770,39302295.99999999,5.79,VRE
2022-10-14,26.0,26.0,25.05,25.2,670916,17150290.25,-1.56,VRE
2022-10-17,24.3,24.9,23.9,24.9,1038118,25433891.0,-1.19,VRE
2022-10-18,25.3,25.8,24.8,25.8,855374,21747883.95,3.61,VRE
2022-10-19,25.6,25.85,24.95,25.2,661992,16814596.8,-2.33,VRE
2022-10-20,25.0,25.35,24.6,25.1,1365109,34144788.862500004,-0.4,VRE
2022-10-21,24.9,25.0,24.0,24.0,720770,17640845.75,-4.38,VRE
2022-10-24,24.65,24.65,22.35,22.35,1778436,41793246.0,-6.87,VRE
2022-10-25,21.6,23.65,21.4,23.0,1369567,30695420.387500003,2.91,VRE
2022-10-26,23.05,23.2,22.2,22.2,667412,15125224.450000001,-3.48,VRE
2022-10-27,22.9,23.75,22.5,23.75,1961230,45549566.75,6.98,VRE
2022-10-28,24.0,24.8,23.55,23.7,1603710,38509086.375,-0.21,VRE
2022-10-31,24.2,24.6,23.0,24.6,1343360,32374976.000000004,3.8,VRE
2022-11-01,24.55,26.3,24.55,26.25,2024204,51440084.150000006,6.71,VRE
2022-11-02,26.05,26.3,25.1,25.8,1209416,31218050.5,-1.71,VRE
2022-11-03,25.15,26.0,25.15,26.0,524849,13423013.174999999,0.78,VRE
2022-11-04,25.5,26.05,24.55,26.0,1786291,45595077.775,0.0,VRE
2022-11-07,26.0,26.45,25.25,25.5,1575440,40646352.0,-1.92,VRE
2022-11-08,25.5,25.75,24.8,25.25,1798794,45554458.05,-0.98,VRE
2022-11-09,25.3,26.15,24.8,25.4,1916256,48696855.6,0.59,VRE
2022-11-10,25.35,25.6,24.55,24.8,1447206,36288690.449999996,-2.36,VRE
2022-11-11,25.1,25.4,24.7,25.3,1940643,48758655.375,2.02,VRE
2022-11-14,24.5,25.35,24.1,25.35,1701933,42250486.725,0.2,VRE
2022-11-15,25.35,25.4,24.5,24.95,1663254,41664512.7,-1.58,VRE
2022-11-16,23.85,26.65,23.3,26.55,2283787,57294506.3625,6.41,VRE
2022-11-17,26.55,28.4,26.0,28.4,3242088,88630580.69999999,6.97,VRE
2022-11-18,28.0,28.3,27.3,27.6,1936834,53843985.199999996,-2.82,VRE
2022-11-21,27.5,27.5,26.1,26.3,1750249,46994185.65,-4.71,VRE
2022-11-22,26.1,28.0,26.05,26.15,1870578,49710610.35000001,-0.57,VRE
2022-11-23,26.05,26.85,25.9,26.15,661385,17353088.937500004,0.0,VRE
2022-11-24,26.0,27.55,26.0,27.1,1209946,32260185.225,3.63,VRE
2022-11-25,27.6,27.7,27.1,27.4,900427,24716721.150000002,1.11,VRE
2022-11-28,27.95,29.3,27.55,29.3,4231849,120713492.725,6.93,VRE
2022-11-29,29.3,30.5,28.9,30.5,3972628,118384314.39999999,4.1,VRE
2022-11-30,31.0,31.0,29.8,30.55,2894593,88538363.3875,0.16,VRE
2022-12-01,30.05,30.8,29.55,30.0,2812917,84668801.7,-1.8,VRE
2022-12-02,29.1,31.55,29.0,31.55,2865068,86811560.4,5.17,VRE
2022-12-05,31.65,31.65,31.0,31.55,2356659,74146383.7875,0.0,VRE
2022-12-06,30.5,30.95,29.35,29.35,2883748,86620580.55,-6.97,VRE
2022-12-07,29.5,30.2,28.6,29.5,2217756,65312914.2,0.51,VRE
2022-12-08,29.5,30.1,28.5,28.75,2497692,72963827.55,-2.54,VRE
2022-12-09,28.85,29.5,28.05,28.9,3690607,106381746.775,0.52,VRE
2022-12-12,29.2,29.95,27.05,27.05,3231714,91497902.625,-6.4,VRE
2022-12-13,27.4,28.0,27.05,28.0,2178810,60162391.125,3.51,VRE
2022-12-14,28.05,28.1,27.2,27.95,2534228,70514894.10000001,-0.18,VRE
2022-12-15,27.95,28.05,27.5,27.9,2132145,59380238.25,-0.18,VRE
2022-12-16,27.6,27.9,26.2,26.2,9288132,250547360.70000002,-6.09,VRE
2022-12-19,27.0,27.8,26.25,27.3,2643334,71601309.725,4.2,VRE
2022-12-20,26.75,27.35,25.65,25.75,3322162,87622022.75,-5.68,VRE
2022-12-21,26.15,26.7,25.6,26.0,3216952,84002659.1,0.97,VRE
2022-12-22,26.1,26.45,25.6,26.0,2054959,53505994.962500006,0.0,VRE
2022-12-23,26.15,26.15,25.55,25.8,1835821,47570711.662499994,-0.77,VRE
2022-12-26,26.05,26.05,24.55,24.55,2460681,62255229.300000004,-4.84,VRE
2022-12-27,25.0,26.25,24.75,25.8,1897375,48288193.75,5.09,VRE
2022-12-28,25.75,27.1,25.6,26.9,1813727,47769034.8625,4.26,VRE
2022-12-29,26.8,27.15,26.5,26.5,1546090,41338581.375,-1.49,VRE
2022-12-30,26.15,27.2,26.15,26.3,1793139,47428526.55,-0.75,VRE
2023-01-03,27.0,28.1,26.35,28.1,3876265,106161207.68750001,6.84,VRE
2023-01-04,28.55,28.75,28.1,28.6,2624753,74805460.5,1.78,VRE
2023-01-05,28.4,29.2,28.0,29.2,4076576,116997731.2,2.1,VRE
2023-01-06,29.2,29.6,28.35,29.25,1696562,49369954.2,0.17,VRE
2023-01-09,29.25,29.6,29.0,29.4,1194052,35000649.25,0.51,VRE
2023-01-10,29.4,29.4,28.45,29.4,914805,26678000.8125,0.0,VRE
2023-01-11,29.45,29.5,28.5,28.5,990173,28702639.837500002,-3.06,VRE
2023-01-12,28.9,28.9,28.0,28.7,1038041,29713923.625,0.7,VRE
2023-01-13,28.7,29.0,28.25,28.6,770312,22059809.900000002,-0.35,VRE
2023-01-16,28.35,28.8,27.95,28.5,1010174,28688941.6,-0.35,VRE
2023-01-17,28.7,29.85,27.95,29.85,2139108,62221303.949999996,4.74,VRE
2023-01-18,29.8,29.8,29.0,29.3,1473871,43442347.724999994,-1.84,VRE
2023-01-19,29.0,30.3,29.0,29.65,3044069,89761984.63749999,1.19,VRE
2023-01-27,29.7,30.5,29.7,30.3,1975097,59351664.85,2.19,VRE
2023-01-30,30.2,30.2,29.3,29.8,1610352,48109266.0,-1.65,VRE
2023-01-31,29.75,30.15,29.25,29.7,1095487,32549657.4875,-0.34,VRE
2023-02-01,29.7,29.7,28.0,28.0,1893989,54641582.650000006,-5.72,VRE
2023-02-02,28.05,28.95,28.05,28.85,1699396,48390301.1,3.04,VRE
2023-02-03,28.85,29.2,28.6,29.2,1096005,31743044.812500004,1.21,VRE
2023-02-06,28.5,29.5,28.3,29.5,940419,27225130.05,1.03,VRE
2023-02-07,29.4,29.5,28.55,28.55,1347835,39087215.0,-3.22,VRE
2023-02-08,28.55,28.95,28.45,28.5,1375733,39363160.4625,-0.18,VRE
2023-02-09,28.3,28.95,28.15,28.2,1205638,34240119.2,-1.05,VRE
2023-02-10,28.2,28.4,27.8,28.2,726139,20440812.849999998,0.0,VRE
2023-02-13,28.0,28.5,27.55,28.5,1031954,29036605.675,1.06,VRE
2023-02-14,28.5,28.5,27.4,28.0,1442159,40524667.9,-1.75,VRE
2023-02-15,27.8,28.4,27.6,28.35,969955,27195113.3125,1.25,VRE
2023-02-16,28.35,28.45,27.7,28.4,978798,27626573.55,0.18,VRE
2023-02-17,28.3,28.65,28.0,28.4,1281015,36300762.5625,0.0,VRE
2023-02-20,28.3,29.35,28.15,29.35,3128475,90060974.0625,3.35,VRE
2023-02-21,29.35,29.8,29.15,29.6,1309865,38608270.875,0.85,VRE
2023-02-22,29.3,29.35,28.1,28.1,1360290,39057326.625,-5.07,VRE
2023-02-23,28.3,28.4,26.5,26.5,4738283,129947411.275,-5.69,VRE
2023-02-24,26.7,26.9,26.3,26.5,2243640,59680823.99999999,0.0,VRE
2023-02-27,26.15,26.6,25.55,25.75,1513817,39378164.7125,-2.83,VRE
2023-02-28,26.2,27.55,26.1,26.7,2998280,79866683.5,3.69,VRE
2023-03-01,26.7,27.45,26.2,26.8,2068622,55413211.824999996,0.37,VRE
2023-03-02,26.95,27.0,26.2,26.2,1980623,52659814.0125,-2.24,VRE
2023-03-03,26.3,26.5,25.7,26.0,2078572,54302693.5,-0.76,VRE
2023-03-06,26.45,27.1,26.15,26.15,2736839,72423602.0375,0.58,VRE
2023-03-07,26.7,27.0,26.4,26.6,2211643,58995577.02499999,1.72,VRE
2023-03-08,26.4,27.25,26.4,27.25,2194871,58877414.574999996,2.44,VRE
2023-03-09,27.25,27.45,26.95,27.0,5053534,137266617.275,-0.92,VRE
2023-03-10,26.9,28.05,26.9,28.0,2302822,63241249.175,3.7,VRE
2023-03-13,27.95,29.4,27.85,29.1,4125074,117873989.54999998,3.93,VRE
2023-03-14,28.8,29.05,28.25,28.8,2116673,60801431.925,-1.03,VRE
2023-03-15,28.8,29.4,28.2,28.5,3578098,102780865.05000001,-1.04,VRE
2023-03-16,28.45,29.05,28.45,28.95,2649434,76104991.65,1.58,VRE
2023-03-17,28.95,29.7,28.95,29.5,6892007,201763504.92499998,1.9,VRE
2023-03-20,29.5,29.5,28.05,29.0,2353783,68289129.2875,-1.69,VRE
2023-03-21,28.95,29.5,28.15,29.45,3045920,88369754.0,1.55,VRE
2023-03-22,29.1,29.8,28.85,29.7,4229116,124177418.55,0.85,VRE
2023-03-23,29.0,29.45,29.0,29.3,1817951,53061444.8125,-1.35,VRE
2023-03-24,29.25,29.45,29.2,29.25,1312719,38446257.7125,-0.17,VRE
2023-03-27,29.25,29.45,28.65,29.3,1714430,49997064.875,0.17,VRE
2023-03-28,29.05,29.65,29.05,29.25,2802130,81962302.5,-0.17,VRE
2023-03-29,29.0,29.25,28.75,29.25,1472260,42787556.25,0.0,VRE
2023-03-30,29.5,31.25,29.3,29.9,7148508,214365883.64999998,2.22,VRE
2023-03-31,30.0,31.0,29.55,29.55,5358755,160896618.875,-1.17,VRE
2023-04-03,29.9,30.2,29.5,29.6,3058366,91139306.8,0.17,VRE
2023-04-04,29.6,29.6,29.05,29.45,1958521,57629480.425000004,-0.51,VRE
2023-04-05,29.45,29.55,29.2,29.45,2446330,71952681.125,0.0,VRE
2023-04-06,29.55,29.55,29.3,29.5,2706949,79787321.775,0.17,VRE
2023-04-07,29.5,29.55,28.5,29.2,1724239,50326225.8125,-1.02,VRE
2023-04-10,29.3,29.3,28.9,29.1,1435753,41852199.949999996,-0.34,VRE
2023-04-11,28.95,29.15,28.85,29.05,1017245,29500104.999999996,-0.17,VRE
2023-04-12,28.95,29.05,28.5,28.7,2836966,81704620.8,-1.2,VRE
2023-04-13,28.8,29.05,28.2,28.4,1089677,31178383.162499998,-1.05,VRE
2023-04-14,28.65,28.8,28.45,28.6,2693369,77097687.625,0.7,VRE
2023-04-17,28.6,29.0,27.9,28.3,1578633,44912108.85,-1.05,VRE
2023-04-18,28.45,28.6,28.25,28.5,2264142,64414839.9,0.71,VRE
2023-04-19,28.6,28.85,27.8,28.3,2463137,69922301.58749999,-0.7,VRE
2023-04-20,28.3,28.35,27.95,28.3,1686817,47610409.825,0.0,VRE
2023-04-21,28.3,28.3,27.6,27.9,2738811,76755178.27499999,-1.41,VRE
2023-04-24,28.75,28.9,28.0,28.15,3751229,106722465.05000001,0.9,VRE
2023-04-25,28.2,28.3,27.4,27.7,3438546,95935433.4,-1.6,VRE
2023-04-26,27.8,27.8,26.85,27.5,4003484,110045766.45,-0.72,VRE
2023-04-27,27.45,27.45,27.0,27.0,2082664,56700527.400000006,-1.82,VRE
2023-04-28,27.1,27.7,27.1,27.7,2842649,77888582.60000001,2.59,VRE
2023-05-04,27.55,27.75,27.2,27.25,1435815,39395174.0625,-1.62,VRE
2023-05-05,27.25,27.55,27.1,27.15,1515294,41310702.675000004,-0.37,VRE
2023-05-08,27.45,27.45,27.15,27.45,3009664,82389552.0,1.1,VRE
2023-05-09,27.45,27.65,27.35,27.4,2135673,58650919.762499996,-0.18,VRE
2023-05-10,27.55,27.8,27.45,27.8,3978551,110006935.14999999,1.46,VRE
2023-05-11,28.0,28.15,27.85,28.05,3295840,92324718.0,0.9,VRE
2023-05-12,28.05,28.3,27.75,28.15,3287495,92255328.4375,0.36,VRE
2023-05-15,28.45,28.65,28.3,28.4,3477807,98943609.14999999,0.89,VRE
2023-05-16,28.4,28.4,28.0,28.4,2735735,77421300.49999999,0.0,VRE
2023-05-17,28.3,28.35,27.9,27.9,3184623,89527714.08750002,-1.76,VRE
2023-05-18,28.0,28.3,27.6,28.1,3969016,111132448.0,0.72,VRE
2023-05-19,28.05,28.3,27.7,28.0,2889024,80928784.8,-0.36,VRE
2023-05-22,28.0,28.15,27.85,27.9,4432352,123995047.2,-0.36,VRE
2023-05-23,27.9,28.1,27.65,27.7,3424438,95327792.825,-0.72,VRE
2023-05-24,27.95,27.95,27.5,27.65,1611235,44731911.68750001,-0.18,VRE
2023-05-25,27.6,27.75,27.5,27.7,1360084,37589321.55,0.18,VRE
2023-05-26,27.75,27.8,27.6,27.7,2026492,56159159.550000004,0.0,VRE
2023-05-29,27.7,27.85,27.7,27.7,2743366,76094114.425,0.0,VRE
2023-05-30,27.75,27.9,27.65,27.7,3115465,86454153.75,0.0,VRE
2023-05-31,27.75,27.8,27.1,27.1,5545393,152151720.4375,-2.17,VRE
2023-06-01,27.1,27.35,26.75,26.85,4880711,131840205.88750002,-0.92,VRE
2023-06-02,27.05,27.35,26.9,27.1,2949657,79935704.7,0.93,VRE
2023-06-05,27.45,27.45,27.1,27.1,3293417,89827948.675,0.0,VRE
2023-06-06,27.15,27.35,27.1,27.35,2329807,63458118.162499994,0.92,VRE
2023-06-07,27.4,27.45,27.2,27.25,3217961,87930784.325,-0.37,VRE
2023-06-08,27.2,27.4,26.9,26.9,4428003,119998881.30000001,-1.28,VRE
2023-06-09,27.05,27.05,26.6,26.7,2896502,77771078.7,-0.74,VRE
2023-06-12,26.75,26.9,26.45,26.7,3007236,80293201.2,0.0,VRE
2023-06-13,26.8,27.15,26.7,27.1,3192722,86003948.875,1.5,VRE
2023-06-14,27.15,27.4,27.15,27.15,2863825,77931837.8125,0.18,VRE
2023-06-15,27.2,27.3,26.85,26.85,2922585,79055924.24999999,-1.1,VRE
2023-06-16,27.0,27.05,26.5,26.5,4576333,122474111.9125,-1.3,VRE
2023-06-19,26.65,26.85,26.55,26.55,2842063,75740978.95,0.19,VRE
2023-06-20,26.55,26.75,26.55,26.65,1914275,50967571.875,0.38,VRE
2023-06-21,26.65,26.85,26.65,26.8,2665746,71275383.675,0.56,VRE
2023-06-22,26.8,27.05,26.8,27.0,3347948,90101650.55000001,0.75,VRE
2023-06-23,27.0,27.1,26.85,26.85,3439426,92692530.7,-0.56,VRE
2023-06-26,27.0,27.0,26.5,26.7,5158040,138235472.0,-0.56,VRE
2023-06-27,26.8,27.55,26.75,27.45,7671607,208188234.9625,2.81,VRE
2023-06-28,27.55,27.65,27.15,27.3,4162721,114110589.4125,-0.55,VRE
2023-06-29,27.2,27.6,27.0,27.0,5476170,148951824.0,-1.1,VRE
2023-06-30,27.1,27.2,26.8,26.8,2612465,70471243.375,-0.74,VRE
2023-07-03,26.95,27.2,26.85,27.0,3201058,86428566.0,0.75,VRE
2023-07-04,27.0,27.2,26.95,27.2,2532104,68588367.10000001,0.74,VRE
2023-07-05,27.2,27.7,27.1,27.5,5713543,156408239.625,1.1,VRE
2023-07-06,27.5,27.6,26.9,26.95,5699686,155245197.425,-2.0,VRE
2023-07-07,26.95,27.05,26.8,27.0,4102621,110565635.95,0.19,VRE
2023-07-10,27.1,27.2,26.85,26.95,5570694,150548005.35000002,-0.19,VRE
2023-07-11,27.1,27.65,27.0,27.3,8711299,237491788.98749998,1.3,VRE
2023-07-12,27.45,28.3,27.45,28.1,15359815,427386852.37500006,2.93,VRE
2023-07-13,28.3,28.35,28.05,28.15,7073630,199564786.375,0.18,VRE
2023-07-14,28.3,28.3,27.6,28.0,10209955,286389237.75,-0.53,VRE
2023-07-17,28.05,28.75,28.0,28.65,7291534,206806133.075,2.32,VRE
2023-07-18,28.5,28.65,28.3,28.3,5731828,162998858.75,-1.22,VRE
2023-07-19,28.35,28.35,27.85,27.95,7742793,217766053.12500003,-1.24,VRE
2023-07-20,27.95,28.1,27.7,28.05,4272722,119422579.89999999,0.36,VRE
2023-07-21,28.0,28.4,27.95,28.4,5093470,143572185.625,1.25,VRE
2023-07-24,28.6,28.65,28.25,28.4,4771387,135865244.82500002,0.0,VRE
2023-07-25,28.4,29.35,28.15,29.0,8778703,252168243.675,2.11,VRE
2023-07-26,28.85,29.15,28.75,28.9,2785896,80547218.10000001,-0.34,VRE
2023-07-27,28.9,28.95,28.3,28.5,6088404,174508879.64999998,-1.38,VRE
2023-07-28,29.0,29.1,28.55,28.8,6501814,187658606.57500002,1.05,VRE
2023-07-31,29.5,29.9,29.3,29.65,11603334,343313644.72499996,2.95,VRE
2023-08-01,29.7,30.3,29.1,29.1,7961987,235276715.84999996,-1.85,VRE
2023-08-02,29.05,29.2,28.8,28.9,4973565,144171215.4375,-0.69,VRE
2023-08-03,28.9,29.2,28.35,28.4,6527082,187408841.92499998,-1.73,VRE
2023-08-04,28.6,29.1,28.5,28.7,4926317,141508455.82500002,1.06,VRE
2023-08-07,29.0,29.6,28.8,29.6,8303138,242866786.5,3.14,VRE
2023-08-08,29.9,31.45,29.7,31.0,17961482,548049719.525,4.73,VRE
2023-08-09,30.85,31.3,30.7,30.9,8739401,270375218.4375,-0.32,VRE
2023-08-10,30.9,30.95,29.95,30.05,7609035,231790228.6875,-2.75,VRE
2023-08-11,30.7,30.75,29.55,30.75,10674274,324898214.875,2.33,VRE
2023-08-14,30.6,30.7,30.2,30.3,6377605,194198072.25,-1.46,VRE
2023-08-15,30.1,31.75,29.9,31.3,9340592,287339961.4,3.3,VRE
2023-08-16,31.9,32.0,31.3,31.5,11808239,374025970.325,0.64,VRE
2023-08-17,31.4,31.4,30.6,30.6,9883082,306375542.0,-2.86,VRE
2023-08-18,30.2,30.5,28.6,29.1,13780835,407912716.0,-4.9,VRE
2023-08-21,29.1,29.85,28.65,29.5,4806603,140713302.825,1.37,VRE
2023-08-22,29.3,29.45,28.1,29.3,4757234,138138182.27499998,-0.68,VRE
2023-08-23,29.75,29.9,28.7,28.75,4721938,138234734.95,-1.88,VRE
2023-08-24,28.85,29.2,28.7,29.05,3207918,92869226.1,1.04,VRE
2023-08-25,28.95,29.25,28.7,28.7,3336364,96420919.60000001,-1.2,VRE
2023-08-28,28.95,29.75,28.85,29.75,4409798,129317326.35000001,3.66,VRE
2023-08-29,29.75,29.8,29.2,29.25,2830376,83496092.0,-1.68,VRE
2023-08-30,29.35,29.9,29.3,29.7,6020013,177966634.3125,1.54,VRE
2023-08-31,29.75,30.5,29.7,30.3,7228463,217305668.9375,2.02,VRE
2023-09-05,30.3,30.75,30.1,30.15,4954637,150249367.025,-0.5,VRE
2023-09-06,30.3,30.55,30.0,30.3,4060365,122978304.93749999,0.5,VRE
2023-09-07,30.3,30.55,30.2,30.3,4594226,139377331.275,0.0,VRE
2023-09-08,30.2,30.35,29.6,29.6,5887323,176251732.3125,-2.31,VRE
2023-09-11,29.8,29.9,28.7,28.7,5688614,166534174.85000002,-3.04,VRE
2023-09-12,28.85,29.6,28.8,29.5,3975703,116040831.3125,2.79,VRE
2023-09-13,29.55,29.6,28.9,29.0,6440149,188454860.1125,-1.69,VRE
2023-09-14,29.2,29.25,28.6,28.9,4133199,119811106.01250002,-0.34,VRE
2023-09-15,28.9,29.15,28.4,28.4,4728608,135770157.2,-1.73,VRE
2023-09-18,28.5,28.6,27.6,27.7,6122336,172037641.6,-2.46,VRE
2023-09-19,27.8,28.15,27.35,27.6,5601247,155294573.07500002,-0.36,VRE
2023-09-20,27.6,28.3,27.5,28.1,3876537,108058468.875,1.81,VRE
2023-09-21,28.2,28.2,27.85,28.15,3301922,92784008.2,0.18,VRE
2023-09-22,27.7,27.95,27.1,27.4,4716263,129874092.36250001,-2.66,VRE
2023-09-25,27.3,27.7,26.6,26.6,4486084,121348572.19999999,-2.92,VRE
2023-09-26,26.8,27.0,25.8,25.8,4906859,129295734.64999999,-3.01,VRE
2023-09-27,26.1,26.45,25.5,26.1,4128625,107499073.4375,1.16,VRE
2023-09-28,26.0,26.0,25.15,25.45,4514951,115808493.15,-2.49,VRE
2023-09-29,25.6,27.05,25.6,26.1,4626562,120695436.175,2.55,VRE
2023-10-02,26.1,27.1,25.95,26.85,3580087,94872305.5,2.87,VRE
2023-10-03,26.75,26.95,26.2,26.3,3302039,87669135.45,-2.05,VRE
2023-10-04,25.9,27.1,25.9,27.0,2343594,62046651.150000006,2.66,VRE
2023-10-05,27.0,27.4,26.7,26.8,1978154,53360704.15,-0.74,VRE
2023-10-06,27.0,27.45,26.75,27.45,1952603,53037578.987500004,2.43,VRE
2023-10-09,27.2,27.2,26.85,27.05,2015778,54577189.35,-1.46,VRE
2023-10-10,27.1,27.3,26.95,27.0,2641906,71562628.775,-0.18,VRE
2023-10-11,27.1,27.3,26.9,27.0,1089862,29508013.650000002,0.0,VRE
2023-10-12,27.35,27.45,27.05,27.2,1741035,47464966.6875,0.74,VRE
2023-10-13,27.1,27.5,27.0,27.35,1652372,45006482.349999994,0.55,VRE
2023-10-16,27.1,27.25,26.7,26.7,1710060,46064741.25,-2.38,VRE
2023-10-17,26.65,27.6,26.55,27.0,3255196,87727532.2,1.12,VRE
2023-10-18,27.1,27.1,25.9,26.5,2938201,78303056.64999999,-1.85,VRE
2023-10-19,26.4,27.0,25.8,26.4,2838757,74943184.8,-0.38,VRE
2023-10-20,26.5,27.05,25.85,26.6,1936609,51320138.5,0.76,VRE
2023-10-23,26.5,26.5,25.95,26.0,2251317,59068929.7875,-2.26,VRE
2023-10-24,26.0,26.8,26.0,26.6,2105368,55476446.800000004,2.31,VRE
2023-10-25,26.8,27.0,26.45,26.45,2808373,74913349.775,-0.56,VRE
2023-10-26,25.9,25.9,24.6,24.6,9250325,233570706.25,-6.99,VRE
2023-10-27,24.6,24.65,22.9,22.9,12958303,307921675.0375,-6.91,VRE
2023-10-30,22.6,24.1,22.1,23.1,5404281,124163355.97500001,0.87,VRE
2023-10-31,23.3,23.7,22.2,22.2,5813514,132838794.9,-3.9,VRE
2023-11-01,22.3,22.7,21.6,22.7,6238106,139265716.45,2.25,VRE
2023-11-02,23.0,23.3,22.45,23.25,5801812,133441676.0,2.42,VRE
2023-11-03,23.5,24.4,23.2,24.4,12593114,300660596.75,4.95,VRE
2023-11-06,24.3,24.5,23.7,24.0,5407691,130460545.375,-1.64,VRE
2023-11-07,23.7,24.0,23.05,23.15,5321813,124929560.17500001,-3.54,VRE
2023-11-08,23.2,23.85,22.85,23.7,5847306,136826960.4,2.38,VRE
2023-11-09,24.0,24.6,23.95,24.3,5774671,139819221.5875,2.53,VRE
2023-11-10,23.85,24.4,23.85,23.95,4354008,104550617.1,-1.44,VRE
2023-11-13,24.0,24.2,23.45,23.5,3842274,91398092.775,-1.88,VRE
2023-11-14,23.85,24.1,23.5,24.0,3671536,87612027.8,2.13,VRE
2023-11-15,24.5,24.75,24.1,24.1,3944423,96096005.33749999,0.42,VRE
2023-11-16,24.0,24.05,23.65,23.85,4276765,102161223.93749999,-1.04,VRE
2023-11-17,24.0,24.15,22.5,22.8,8232285,192326758.3125,-4.4,VRE
2023-11-20,22.55,23.2,22.55,22.55,4061863,92255063.38749999,-1.1,VRE
2023-11-21,22.9,22.95,22.5,22.6,4603662,104675764.725,0.22,VRE
2023-11-22,22.7,22.85,22.5,22.8,3401908,77265835.44999999,0.88,VRE
2023-11-23,22.9,23.45,22.6,22.6,5355079,122564370.61249998,-0.88,VRE
2023-11-24,22.55,22.6,22.0,22.6,4007223,89912066.0625,0.0,VRE
2023-11-27,22.6,22.95,22.55,22.6,2223390,50415368.24999999,0.0,VRE
2023-11-28,22.6,22.8,22.35,22.8,1972230,44646356.625,0.88,VRE
2023-11-29,22.9,23.35,22.8,23.2,4083493,94175557.3125,1.75,VRE
2023-11-30,23.1,23.2,22.1,22.1,3944105,89235375.625,-4.74,VRE
2023-12-01,22.65,22.9,22.45,22.8,2551149,57911082.3,3.17,VRE
2023-12-04,22.9,23.25,22.65,23.0,4688420,107599239.0,0.88,VRE
2023-12-05,23.0,23.1,22.8,22.85,2465228,56546167.25,-0.65,VRE
2023-12-06,22.85,23.0,22.7,22.9,3750508,85745989.14999999,0.22,VRE
2023-12-07,22.95,23.2,22.65,22.8,5054545,115749080.5,-0.44,VRE
2023-12-08,22.8,23.45,22.7,23.35,5576476,128677183.70000002,2.41,VRE
2023-12-11,23.45,23.75,23.45,23.65,3774296,88979028.20000002,1.28,VRE
2023-12-12,23.7,23.8,23.4,23.65,3059546,72320018.575,0.0,VRE
2023-12-13,23.65,23.7,22.95,23.0,4321197,100791920.02499999,-2.75,VRE
2023-12-14,23.25,23.3,22.7,22.85,3506722,80742274.05,-0.65,VRE
2023-12-15,22.85,23.05,22.55,22.55,4256669,96839219.75,-1.31,VRE
2023-12-18,22.65,22.9,22.55,22.6,2346742,53212374.849999994,0.22,VRE
2023-12-19,22.65,22.85,22.55,22.7,2629218,59650383.375,0.44,VRE
2023-12-20,22.9,23.1,22.7,23.0,2595960,59512383.0,1.32,VRE
2023-12-21,22.9,23.0,22.7,22.95,1588161,36349034.887499996,-0.22,VRE
2023-12-22,22.95,23.0,22.7,22.95,1891031,43304609.900000006,0.0,VRE
2023-12-25,22.85,23.4,22.85,23.4,3421807,79129286.875,1.96,VRE
2023-12-26,23.35,23.5,23.15,23.3,2651990,61857666.75,-0.43,VRE
2023-12-27,23.3,23.45,23.2,23.25,3221203,75054029.9,-0.21,VRE
2023-12-28,23.25,23.7,23.25,23.5,6106563,143046238.275,1.08,VRE
2023-12-29,23.65,23.65,23.3,23.3,4355689,102249799.27499999,-0.85,VRE
2024-01-02,23.5,23.55,23.05,23.1,4422717,103049306.1,-0.86,VRE
2024-01-03,23.0,23.3,22.9,23.25,2679447,61928718.787499994,0.65,VRE
2024-01-04,23.25,23.6,23.25,23.4,4794666,112075317.75,0.65,VRE
2024-01-05,23.55,23.55,23.1,23.35,3302215,77230553.31250001,-0.21,VRE
2024-01-08,23.35,24.1,23.35,23.7,7663595,181052431.87500003,1.5,VRE
2024-01-09,23.7,23.8,23.35,23.35,4816407,113426384.84999998,-1.48,VRE
2024-01-10,23.35,23.5,23.2,23.3,3464880,80861637.0,-0.21,VRE
2024-01-11,23.35,23.65,23.3,23.45,3880426,90947484.375,0.64,VRE
2024-01-12,23.3,23.3,22.9,23.1,5985258,138558722.7,-1.49,VRE
2024-01-15,23.25,23.35,22.95,22.95,2398587,55467324.375,-0.65,VRE
2024-01-16,22.95,23.1,22.85,23.1,2667669,61356387.0,0.65,VRE
2024-01-17,23.1,23.4,23.05,23.3,4901698,113780664.82499999,0.87,VRE
2024-01-18,23.3,23.55,23.2,23.55,6889991,161225789.39999998,1.07,VRE
2024-01-19,23.6,24.2,23.6,23.85,6540483,155745251.4375,1.27,VRE
2024-01-22,24.0,24.0,23.7,23.9,5640431,134806300.9,0.21,VRE
2024-01-23,23.95,23.95,23.55,23.75,5534788,131727954.4,-0.63,VRE
2024-01-24,23.75,24.3,23.7,23.95,8331683,199335515.775,0.84,VRE
2024-01-25,23.95,24.0,23.75,23.8,3440889,82151224.875,-0.63,VRE
2024-01-26,23.95,23.95,23.55,23.75,5331435,126888153.0,-0.21,VRE
2024-01-29,23.75,23.75,23.3,23.3,6630965,155993451.625,-1.89,VRE
2024-01-30,23.3,23.6,23.1,23.4,8151749,190343339.15,0.43,VRE
2024-01-31,23.5,23.65,22.45,22.45,18084590,416171627.375,-4.06,VRE
2024-02-01,22.5,22.7,22.45,22.65,6885884,155448831.3,0.89,VRE
2024-02-02,22.6,22.7,22.3,22.3,6507981,146266872.975,-1.55,VRE
2024-02-05,22.35,22.4,21.7,21.8,13269733,292763484.3125,-2.24,VRE
2024-02-06,21.85,22.05,21.6,21.7,7487406,163225450.8,-0.46,VRE
2024-02-07,21.7,21.9,21.6,21.9,6101637,132863145.675,0.92,VRE
2024-02-15,22.05,22.2,21.85,22.0,7118222,156778839.54999998,0.46,VRE
2024-02-16,22.1,22.7,22.05,22.5,8594099,191970686.4125,2.27,VRE
2024-02-19,22.7,24.05,22.6,24.05,23905239,558187330.65,6.89,VRE
2024-02-20,24.75,25.7,24.7,25.5,25154786,632957302.725,6.03,VRE
2024-02-21,25.6,26.25,25.0,26.0,21078973,541993093.2624999,1.96,VRE
2024-02-22,25.8,26.65,25.75,26.4,13523968,353651763.2,1.54,VRE
2024-02-23,26.4,26.6,25.25,25.45,17920885,464598943.625,-3.6,VRE
2024-02-26,25.45,26.5,25.35,26.0,14176473,366107415.225,2.16,VRE
2024-02-27,26.7,26.9,25.55,26.4,11773034,310660934.67499995,1.54,VRE
2024-02-28,26.8,27.9,26.3,27.8,20537831,558629003.1999999,5.3,VRE
2024-02-29,27.65,27.65,26.4,26.5,21525629,582268264.4499999,-4.68,VRE
2024-03-01,26.6,26.8,25.85,26.65,13631829,360902672.77500004,0.57,VRE
2024-03-04,26.5,27.3,26.2,27.0,14028387,375259352.25,1.31,VRE
2024-03-05,27.0,27.2,26.4,26.7,11479557,307939116.525,-1.11,VRE
2024-03-06,26.55,27.0,25.7,25.85,15579984,409364079.59999996,-3.18,VRE
2024-03-07,26.0,26.25,25.75,26.0,7951622,206742172.0,0.58,VRE
2024-03-08,26.35,26.35,25.4,25.4,10158937,262862494.875,-2.31,VRE
2024-03-11,25.4,25.55,24.5,24.5,11764400,293962945.0,-3.54,VRE
2024-03-12,24.5,25.25,24.45,25.2,10113486,251320127.10000002,2.86,VRE
2024-03-13,25.2,25.9,24.95,25.9,8046132,205075789.34999996,2.78,VRE
2024-03-14,26.05,26.4,25.55,25.9,12350745,320810601.375,0.0,VRE
2024-03-15,25.7,25.8,25.1,25.75,11255700,288005223.75,-0.58,VRE
2024-03-18,25.85,27.55,25.0,27.55,34592367,916265320.9125,6.99,VRE
2024-03-19,28.5,28.75,26.7,26.75,16115395,445993556.625,-2.9,VRE
2024-03-20,26.9,26.9,26.1,26.35,11626225,308821601.5625,-1.5,VRE
2024-03-21,26.7,27.15,26.35,26.95,12502063,334899012.61249995,2.28,VRE
2024-03-22,27.15,27.2,26.45,26.7,10061969,270415416.875,-0.93,VRE
2024-03-25,26.5,26.95,25.95,26.05,8946927,235863363.0375,-2.43,VRE
2024-03-26,26.05,26.45,25.0,26.4,7343329,190742970.775,1.34,VRE
2024-03-27,26.35,26.4,25.9,25.95,5850353,152986730.95000002,-1.7,VRE
2024-03-28,26.0,26.4,25.65,25.65,14615632,378910259.59999996,-1.16,VRE
2024-03-29,25.95,25.95,25.5,25.85,5021203,129609802.4375,0.78,VRE
2024-04-01,25.9,26.1,25.65,25.7,5888548,152145358.95000002,-0.58,VRE
2024-04-02,25.7,25.75,25.35,25.55,7714446,197393387.025,-0.58,VRE
2024-04-03,25.55,26.05,25.5,25.5,6535736,167641628.39999998,-0.2,VRE
2024-04-04,25.8,25.8,25.25,25.3,5581960,142549303.5,-0.78,VRE
2024-04-05,25.1,25.1,24.7,24.7,8278760,206141124.00000003,-2.37,VRE
2024-04-08,24.8,24.85,23.6,23.6,14773033,357692061.5125,-4.45,VRE
2024-04-09,23.65,24.3,23.65,24.2,6489572,155425249.4,2.54,VRE
2024-04-10,24.25,24.7,24.2,24.25,4860764,118359603.4,0.21,VRE
2024-04-11,23.95,24.1,23.8,23.9,3361301,80461142.6875,-1.44,VRE
2024-04-12,23.95,24.4,23.95,24.15,3557041,85769151.1125,1.05,VRE
2024-04-15,23.85,24.05,22.5,22.5,13830228,321207045.3,-6.83,VRE
2024-04-16,22.4,22.65,21.9,22.2,12880925,287083615.9375,-1.33,VRE
2024-04-17,22.4,22.75,21.85,22.0,7307620,162594545.0,-0.9,VRE
2024-04-19,21.65,21.95,21.05,21.3,8595065,184686459.18749997,-3.18,VRE
2024-04-22,21.6,22.6,21.5,22.4,7080713,155952703.825,5.16,VRE
2024-04-23,22.2,22.5,21.6,21.9,4863051,107230274.55000003,-2.23,VRE
2024-04-24,22.2,22.65,22.05,22.55,5632123,125948350.58749999,2.97,VRE
2024-04-25,22.35,22.6,22.1,22.55,4173486,93486086.4,0.0,VRE
2024-04-26,22.2,22.6,22.0,22.45,7639128,170448043.5,-0.44,VRE
2024-05-02,22.45,22.8,22.35,22.75,6046375,136572495.3125,1.34,VRE
2024-05-03,22.85,23.65,22.75,23.4,13037712,301986004.20000005,2.86,VRE
2024-05-06,23.5,23.5,23.0,23.35,8150053,190201861.8875,-0.21,VRE
2024-05-07,23.35,23.6,22.85,23.35,6725100,156610766.25,0.0,VRE
2024-05-08,23.3,23.35,22.85,23.2,7713058,178750119.15,-0.64,VRE
2024-05-09,23.15,23.4,22.85,22.85,5067082,116859578.625,-1.51,VRE
2024-05-10,22.9,23.0,22.3,22.5,7427009,168407429.07500002,-1.53,VRE
2024-05-13,22.5,22.6,22.1,22.25,4560419,101982369.8875,-1.11,VRE
2024-05-14,22.8,22.85,22.15,22.25,5076884,114293351.05000001,0.0,VRE
2024-05-15,22.3,22.4,22.15,22.35,5428903,121064536.89999999,0.45,VRE
2024-05-16,22.5,22.8,22.45,22.65,6051048,136753684.8,1.34,VRE
2024-05-17,22.7,23.25,22.5,23.1,10953970,250708988.37500003,1.99,VRE
2024-05-20,23.25,23.55,22.85,22.85,6023072,139283540.0,-1.08,VRE
2024-05-21,22.9,23.25,22.7,23.15,9304088,213994024.0,1.31,VRE
2024-05-22,23.1,23.7,23.1,23.15,13074438,304144113.975,0.0,VRE
2024-05-23,23.0,23.2,22.75,23.0,5811100,133582661.25,-0.65,VRE
2024-05-24,22.9,22.9,22.05,22.3,14281551,321870455.66249996,-3.04,VRE
2024-05-27,22.3,22.4,22.2,22.3,4554476,101564814.8,0.0,VRE
2024-05-28,22.35,22.55,22.3,22.45,3617223,81071010.48750001,0.67,VRE
2024-05-29,22.5,22.5,22.1,22.15,7467139,166610538.9375,-1.34,VRE
2024-05-30,22.1,22.1,21.6,21.6,11228516,245343074.60000002,-2.48,VRE
2024-05-31,22.1,22.1,21.65,21.75,5368457,117569208.3,0.69,VRE
2024-06-03,21.95,22.45,21.95,22.3,7072516,156744635.85,2.53,VRE
2024-06-04,22.4,22.45,22.05,22.1,4850501,107923647.25,-0.9,VRE
2024-06-05,22.2,22.8,22.15,22.5,9516043,213278313.7375,1.81,VRE
2024-06-06,22.7,22.8,22.2,22.5,6312820,142354091.0,0.0,VRE
2024-06-07,22.5,22.6,22.2,22.2,6502375,145490640.625,-1.33,VRE
2024-06-10,22.3,22.45,22.05,22.1,5857889,130191583.025,-0.45,VRE
2024-06-11,22.15,22.25,21.65,21.7,11752316,257816432.25,-1.81,VRE
2024-06-12,21.7,21.95,21.6,21.85,8001240,174227001.0,0.69,VRE
2024-06-13,21.9,22.05,21.6,21.7,8899169,194113123.81250003,-0.69,VRE
2024-06-14,21.8,21.85,21.45,21.45,10380044,224598202.05000004,-1.15,VRE
2024-06-17,21.6,21.6,21.1,21.15,8667969,185169487.76250005,-1.4,VRE
2024-06-18,21.25,21.35,21.1,21.1,6165525,130709130.00000001,-0.24,VRE
2024-06-19,21.15,21.2,20.65,20.65,10535080,220314860.49999997,-2.13,VRE
2024-06-20,20.6,20.8,20.05,20.25,12669573,258776028.525,-1.94,VRE
2024-06-21,20.25,20.3,19.85,20.0,12271889,246664968.9,-1.23,VRE
2024-06-24,19.9,20.5,19.9,19.95,10149982,203634013.875,-0.25,VRE
2024-06-25,20.1,21.3,20.05,21.3,25470431,526919541.3125,6.77,VRE
2024-06-26,21.5,21.5,20.75,20.8,5891638,124534498.225,-2.35,VRE
2024-06-27,20.8,20.95,20.35,20.4,7614827,157055806.875,-1.92,VRE
2024-06-28,20.4,21.2,20.4,20.45,12795298,263743080.02499998,0.25,VRE
2024-07-01,20.7,21.85,20.6,21.85,13752023,292230488.75,6.85,VRE
2024-07-02,21.9,22.0,21.6,21.7,8416718,183484452.4,-0.69,VRE
2024-07-03,21.55,21.6,20.95,21.3,34026304,726461590.4000001,-1.84,VRE
2024-07-04,21.3,21.7,21.1,21.25,11941048,254792111.7,-0.23,VRE
2024-07-05,21.4,21.4,20.7,20.8,19515764,411294726.3,-2.12,VRE
2024-07-08,20.8,20.8,20.3,20.3,18453498,379219383.90000004,-2.4,VRE
2024-07-09,20.3,20.7,20.2,20.5,10567064,215832282.20000002,0.99,VRE
2024-07-10,20.6,21.05,20.55,20.55,9610683,198821004.5625,0.24,VRE
2024-07-11,20.7,21.05,20.65,20.7,9051209,188038866.975,0.73,VRE
2024-07-12,20.75,21.25,20.65,20.75,8548479,178235787.15,0.24,VRE
2024-07-15,20.9,20.95,20.35,20.35,11253154,232236965.67499998,-1.93,VRE
2024-07-16,20.4,20.55,20.15,20.2,10330176,209960827.2,-0.74,VRE
2024-07-17,20.3,20.35,19.75,19.75,17521006,351077157.725,-2.23,VRE
2024-07-18,19.8,20.15,19.6,20.15,9703493,193342098.025,2.03,VRE
2024-07-19,20.25,20.3,19.85,19.9,5277619,105948201.425,-1.24,VRE
2024-07-22,19.9,20.15,19.6,20.05,7590192,151234575.6,0.75,VRE
2024-07-23,20.25,20.4,19.95,20.05,8862982,178699874.575,0.0,VRE
2024-07-24,20.05,20.2,19.8,20.15,5262313,105509375.64999999,0.5,VRE
2024-07-25,20.1,20.45,19.7,19.7,14313506,286091201.175,-2.23,VRE
2024-07-26,19.8,19.85,19.2,19.3,14275800,278913442.5,-2.03,VRE
2024-07-29,19.4,19.55,18.95,18.95,9488900,182305491.25000003,-1.81,VRE
2024-07-30,18.85,18.95,18.55,18.75,10130800,190205770.0,-1.06,VRE
2024-07-31,18.8,19.1,18.55,18.6,6988200,131116102.50000001,-0.8,VRE
2024-08-01,18.65,18.85,17.8,18.2,13055900,239902162.5,-2.15,VRE
2024-08-02,17.95,18.15,17.75,17.95,9306900,167058855.0,-1.37,VRE
2024-08-05,17.75,17.85,16.8,16.8,13626200,235733260.0,-6.41,VRE
2024-08-06,17.0,17.2,16.7,17.0,12005000,203784875.00000003,1.19,VRE
2024-08-07,17.7,18.15,17.65,18.0,21450600,383429475.0,5.88,VRE
2024-08-08,17.9,18.0,17.45,17.65,8490200,150701050.0,-1.94,VRE
2024-08-09,17.8,17.8,17.35,17.5,4712100,82991861.25,-0.85,VRE
2024-08-12,17.45,17.65,17.25,17.4,4950200,86319112.5,-0.57,VRE
2024-08-13,17.4,17.7,17.35,17.45,4207100,73519072.49999999,0.29,VRE
2024-08-14,17.5,18.15,17.5,18.0,12337200,219447945.00000003,3.15,VRE
2024-08-15,18.05,18.25,17.8,17.8,7865700,141385957.49999997,-1.11,VRE
2024-08-16,17.95,18.45,17.9,18.3,8623500,156516525.0,2.81,VRE
2024-08-19,18.45,18.45,18.2,18.3,6788300,124565304.99999999,0.0,VRE
2024-08-20,18.25,19.0,18.25,18.75,13861700,257307806.25,2.46,VRE
2024-08-21,18.75,18.9,18.65,18.9,6213600,116815679.99999999,0.8,VRE
2024-08-22,18.9,20.15,18.9,19.7,22027900,427616608.74999994,4.23,VRE
2024-08-23,19.8,19.85,19.4,19.5,7332100,143984113.75000003,-1.02,VRE
2024-08-26,19.7,20.1,19.6,19.85,10385400,205760737.5,1.79,VRE
2024-08-27,19.85,20.65,19.75,20.05,15093200,302995990.0,1.01,VRE
2024-08-28,20.15,20.2,19.5,19.5,12575200,249460529.99999997,-2.74,VRE
2024-08-29,19.5,19.75,19.15,19.25,12572000,244053950.00000003,-1.28,VRE
2024-08-30,19.35,19.45,19.2,19.2,7658100,147801330.0,-0.26,VRE
2024-09-04,19.0,19.7,18.85,19.7,11532600,222723337.5,2.6,VRE
2024-09-05,19.8,20.35,19.65,19.7,12485100,248141362.5,0.0,VRE
2024-09-06,19.75,20.1,19.4,20.1,11269400,223556722.49999997,2.03,VRE
2024-09-09,19.95,20.25,19.85,20.1,7303300,146339873.75,0.0,VRE
2024-09-10,20.2,20.3,19.05,19.2,19049800,375042937.5,-4.48,VRE
2024-09-11,19.2,19.35,18.6,19.1,8396500,160058281.25,-0.52,VRE
2024-09-12,19.3,19.35,19.0,19.0,3212500,61559531.25000001,-0.52,VRE
2024-09-13,19.1,19.4,18.85,19.3,4986800,95559555.0,1.58,VRE
2024-09-16,19.3,19.4,18.9,18.9,5645600,107972100.0,-2.07,VRE
2024-09-17,19.0,19.4,18.9,19.4,6036500,115749887.49999999,2.65,VRE
2024-09-18,19.45,19.75,19.15,19.15,8583000,166295625.0,-1.29,VRE
2024-09-19,19.25,19.45,19.2,19.45,4719500,91263331.25000001,1.57,VRE
2024-09-20,19.65,19.75,19.4,19.5,12860100,251736457.5,0.26,VRE
2024-09-23,19.5,19.55,19.0,19.0,10845800,208917222.5,-2.56,VRE
2024-09-24,19.05,19.1,18.9,19.05,5918900,112607072.50000001,0.26,VRE
2024-09-25,19.3,19.3,19.05,19.1,7600900,145842268.75,0.26,VRE
2024-09-26,19.25,19.4,19.15,19.2,6640500,127829625.0,0.52,VRE
2024-09-27,19.3,19.7,19.15,19.4,11672700,226304471.25,1.04,VRE
2024-09-30,19.4,19.4,19.1,19.1,6834300,131560275.0,-1.55,VRE
2024-10-01,19.15,19.55,19.1,19.4,9870100,190492930.0,1.57,VRE
2024-10-02,19.25,19.35,19.1,19.15,5084600,97687877.5,-1.29,VRE
2024-10-03,19.15,19.25,18.6,18.65,14455900,273397208.75,-2.61,VRE
2024-10-04,18.65,18.65,18.25,18.3,9504200,175471292.5,-1.88,VRE
2024-10-07,18.45,18.5,18.15,18.25,4876600,89424652.5,-0.27,VRE
2024-10-08,18.3,18.4,18.15,18.35,3231300,59132790.0,0.55,VRE
2024-10-09,18.3,18.5,18.25,18.5,3292200,60535327.5,0.82,VRE
2024-10-10,18.6,18.7,18.45,18.45,3633500,67401425.0,-0.27,VRE
2024-10-11,18.5,19.1,18.35,19.0,12919000,242069762.5,2.98,VRE
2024-10-14,19.4,19.6,19.05,19.15,11560900,223125369.99999997,0.79,VRE
2024-10-15,19.15,19.2,18.8,18.8,6684800,126927639.99999999,-1.83,VRE
2024-10-16,18.8,18.9,18.65,18.7,4185200,78524815.0,-0.53,VRE
2024-10-17,18.7,18.85,18.6,18.75,5000900,93641852.5,0.27,VRE
2024-10-18,18.95,19.1,18.75,18.75,5084500,96033493.75,0.0,VRE
2024-10-21,18.8,19.3,18.75,19.1,11488800,218143590.0,1.87,VRE
2024-10-22,19.1,19.15,18.55,18.6,9087500,171299375.0,-2.62,VRE
2024-10-23,18.65,19.05,18.6,18.65,6222700,116597841.25,0.27,VRE
2024-10-24,18.7,18.7,18.15,18.15,10654400,196307319.99999997,-2.68,VRE
2024-10-25,18.25,18.3,18.1,18.15,4770300,86819460.0,0.0,VRE
2024-10-28,18.2,18.25,18.1,18.1,3242500,58891906.25000001,-0.28,VRE
2024-10-29,18.15,18.3,18.1,18.15,3815600,69348530.0,0.28,VRE
2024-10-30,18.2,18.3,18.05,18.2,4299200,78191700.0,0.28,VRE
2024-10-31,18.2,18.2,17.85,17.85,6931800,124945694.99999999,-1.92,VRE
2024-11-01,17.85,17.95,17.7,17.75,10571700,188308406.25,-0.56,VRE
2024-11-04,17.8,17.85,17.55,17.7,4921400,87231815.0,-0.28,VRE
2024-11-05,17.6,17.85,17.6,17.75,2633700,46616490.00000001,0.28,VRE
2024-11-06,17.9,18.05,17.8,18.05,2971100,53331245.0,1.69,VRE
2024-11-07,18.2,18.3,18.05,18.05,2770700,50288204.99999999,0.0,VRE
2024-11-08,18.15,18.15,17.75,17.95,4487200,80769600.0,-0.55,VRE
2024-11-11,17.8,18.0,17.6,18.0,5983800,106810830.00000001,0.28,VRE
2024-11-12,17.85,18.2,17.85,18.0,4570800,82160130.0,0.0,VRE
2024-11-13,18.0,18.2,17.95,18.1,6231800,112561887.5,0.56,VRE
2024-11-14,18.1,18.65,18.1,18.1,11403800,207976802.5,0.0,VRE
2024-11-15,18.15,18.5,18.05,18.2,10515600,191646810.00000003,0.55,VRE
2024-11-18,18.2,18.5,18.1,18.1,7123800,129831255.00000001,-0.55,VRE
2024-11-19,18.1,18.25,17.9,17.9,4931300,88948323.75,-1.1,VRE
2024-11-20,17.9,18.15,17.75,17.9,9344600,167501954.99999997,0.0,VRE
2024-11-21,18.0,18.2,17.95,18.2,6395700,115682223.75000001,1.68,VRE
2024-11-22,18.2,18.3,18.1,18.1,5011100,91076742.5,-0.55,VRE
2024-11-25,18.1,18.35,18.1,18.25,4345600,79089920.00000001,0.83,VRE
2024-11-26,18.25,18.45,18.2,18.3,4397100,80466930.0,0.27,VRE
2024-11-27,18.3,18.35,18.05,18.1,3678700,66952340.00000001,-1.09,VRE
2024-11-28,18.25,18.25,17.9,18.0,5075200,91861120.0,-0.55,VRE
2024-11-29,17.95,18.0,17.8,17.9,7796000,139645850.0,-0.56,VRE
2024-12-02,17.9,18.0,17.7,17.85,7004000,125108949.99999999,-0.28,VRE
2024-12-03,17.85,17.85,17.7,17.7,4707800,83681145.00000001,-0.84,VRE
2024-12-04,17.65,17.7,17.2,17.3,10716000,187128149.99999997,-2.26,VRE
2024-12-05,17.4,17.9,17.35,17.85,6615400,116596425.0,3.18,VRE
2024-12-06,17.75,17.9,17.65,17.7,6189500,109863625.0,-0.84,VRE
2024-12-09,17.7,17.85,17.7,17.7,4682100,83048748.75,0.0,VRE
2024-12-10,17.7,17.8,17.5,17.55,4540800,80088360.0,-0.85,VRE
2024-12-11,17.6,17.65,17.35,17.35,8251600,144299855.0,-1.14,VRE
2024-12-12,17.5,17.5,17.3,17.3,4406000,76664400.0,-0.29,VRE
2024-12-13,17.3,17.4,17.2,17.35,3566800,61750225.0,0.29,VRE
2024-12-16,17.35,17.45,17.2,17.3,3468400,60090030.0,-0.29,VRE
2024-12-17,17.3,17.35,17.1,17.15,5731600,98726810.00000001,-0.87,VRE
2024-12-18,17.15,17.2,17.1,17.1,4496000,77050200.0,-0.29,VRE
2024-12-19,17.05,17.25,16.95,17.05,6408800,109430260.0,-0.29,VRE
2024-12-20,17.05,17.15,17.0,17.05,3568200,60882412.5,0.0,VRE
2024-12-23,17.15,17.2,17.0,17.05,4976400,85096439.99999999,0.0,VRE
2024-12-24,17.05,17.1,16.9,17.05,6940200,118156905.00000001,0.0,VRE
2024-12-25,17.05,17.5,17.05,17.3,9435700,162529932.49999997,1.47,VRE
2024-12-26,17.35,17.45,17.15,17.15,3726700,64378742.49999999,-0.87,VRE
2024-12-27,17.2,17.25,17.0,17.15,5865200,100588179.99999999,0.0,VRE
2024-12-30,17.05,17.15,17.0,17.15,5681900,97089466.24999999,0.0,VRE
2024-12-31,17.05,17.3,17.05,17.15,4645500,79612256.25000001,0.0,VRE
2025-01-02,17.2,17.45,17.2,17.3,6915200,119546519.99999999,0.87,VRE
2025-01-03,17.35,17.45,17.15,17.2,2701100,46695266.24999999,-0.58,VRE
2025-01-06,17.2,17.25,17.0,17.15,4480900,76847435.0,-0.29,VRE
2025-01-07,17.05,17.15,16.8,16.95,7224500,122726193.75,-1.17,VRE
2025-01-08,16.9,16.95,16.8,16.95,3265700,55190329.99999999,0.0,VRE
2025-01-09,16.9,17.15,16.8,17.0,3344000,56722599.99999999,0.29,VRE
2025-01-10,17.0,17.05,16.65,16.85,8897000,150248087.5,-0.88,VRE
2025-01-13,16.8,16.85,16.5,16.7,4774200,79788817.50000001,-0.89,VRE
2025-01-14,16.65,16.65,16.1,16.1,6583700,107808087.5,-3.59,VRE
2025-01-15,16.2,16.5,16.1,16.5,8227500,134313937.50000003,2.48,VRE
2025-01-16,16.35,16.7,16.35,16.55,6720300,110800946.25,0.3,VRE
2025-01-17,16.5,16.6,16.45,16.55,4432800,73252020.0,0.0,VRE
2025-01-20,16.5,16.85,16.5,16.6,6900600,114636217.5,0.3,VRE
2025-01-21,16.75,16.75,16.5,16.6,3529400,58764509.99999999,0.0,VRE
2025-01-22,16.6,16.6,16.3,16.3,3206000,52738700.0,-1.81,VRE
2025-01-23,16.2,16.5,16.2,16.45,4626700,75588711.25000001,0.92,VRE
2025-01-24,16.45,16.65,16.3,16.55,5325000,87795937.49999999,0.61,VRE
2025-02-03,16.5,16.5,16.15,16.3,6103500,99868518.75,-1.51,VRE
2025-02-04,16.3,16.4,16.2,16.3,4430300,72213890.0,0.0,VRE
2025-02-05,16.35,17.1,16.35,16.85,13551200,225796870.00000003,3.37,VRE
2025-02-06,16.9,16.9,16.7,16.7,3805000,63924000.0,-0.89,VRE
2025-02-07,16.65,16.9,16.6,16.85,6185200,103602100.0,0.9,VRE
2025-02-10,16.7,16.75,16.55,16.6,5381200,89596979.99999999,-1.48,VRE
2025-02-11,16.6,16.6,16.3,16.4,6501700,107115507.50000001,-1.2,VRE
2025-02-12,16.55,16.6,16.4,16.4,2712700,44725641.25,0.0,VRE
2025-02-13,16.4,16.7,16.4,16.65,4323500,71499881.24999999,1.52,VRE
2025-02-14,16.7,16.8,16.55,16.6,5337400,88934427.50000001,-0.3,VRE
2025-02-17,16.6,16.7,16.4,16.45,6732800,111343679.99999999,-0.9,VRE
2025-02-18,16.5,17.05,16.45,16.85,10881800,181862082.49999997,2.43,VRE
2025-02-19,16.9,17.3,16.8,17.2,11283100,192376855.0,2.08,VRE
2025-02-20,17.25,17.45,17.25,17.35,10812700,187330027.50000003,0.87,VRE
2025-02-21,17.35,17.4,17.1,17.25,8867700,153189517.5,-0.58,VRE
2025-02-24,17.2,17.35,17.1,17.35,7296500,125864625.0,0.58,VRE
2025-02-25,17.4,17.5,17.25,17.25,5837200,101275420.00000001,-0.58,VRE
2025-02-26,17.25,17.35,17.0,17.15,5280100,90751718.75,-0.58,VRE
2025-02-27,17.15,17.2,16.9,17.2,8005700,136997541.24999997,0.29,VRE
2025-02-28,17.25,17.65,17.2,17.4,11416300,198358212.5,1.16,VRE
2025-03-03,17.35,17.95,17.35,17.7,12108200,212952967.49999997,1.72,VRE
2025-03-04,17.6,17.8,17.55,17.7,11254500,198782606.25000003,0.0,VRE
2025-03-05,17.7,18.05,17.6,17.75,12706900,225865147.49999997,0.28,VRE
2025-03-06,17.75,17.95,17.65,17.85,7172100,127663380.0,0.56,VRE
2025-03-07,17.85,18.5,17.8,18.2,16865500,305054731.25000006,1.96,VRE
2025-03-10,18.35,18.45,18.2,18.25,8696300,159250993.75,0.27,VRE
2025-03-11,17.9,18.25,17.7,18.2,8111000,146099387.5,-0.27,VRE
2025-03-12,18.2,18.45,18.15,18.3,11789600,215454939.99999997,0.55,VRE
2025-03-13,18.3,19.2,18.25,18.8,29808500,555555918.75,2.73,VRE
2025-03-14,18.9,19.1,18.7,18.75,11422100,215449361.25,-0.27,VRE
2025-03-17,18.65,18.8,18.6,18.7,9392000,175513000.0,-0.27,VRE
2025-03-18,18.7,18.8,18.4,18.45,12489700,232152298.74999997,-1.34,VRE
2025-03-19,18.35,18.5,18.1,18.45,11508000,211171800.00000003,0.0,VRE
2025-03-20,18.5,18.75,18.3,18.4,3614700,66826766.24999999,-0.27,VRE
2025-03-21,18.4,18.5,18.15,18.45,9853900,181065412.5,0.27,VRE
2025-03-24,18.45,19.2,18.4,19.15,19774400,371758719.99999994,3.79,VRE
2025-03-25,19.2,20.3,19.1,19.8,30908400,605804640.0,3.39,VRE
2025-03-26,19.95,20.15,19.75,19.95,22377500,446431125.0,0.76,VRE
2025-03-27,19.95,20.05,19.6,19.65,9652800,191246100.0,-1.5,VRE
2025-03-28,19.6,19.65,19.35,19.5,9353000,182617325.0,-0.76,VRE
2025-03-31,19.3,19.45,19.05,19.15,11536000,221923799.99999997,-1.79,VRE
2025-04-01,19.35,20.1,19.25,20.0,16455600,323763930.0,4.44,VRE
2025-04-02,20.2,20.55,19.9,20.15,22985300,464303060.0,0.75,VRE
2025-04-03,19.3,19.6,18.75,18.75,18588500,355040350.0,-6.95,VRE
2025-04-04,17.45,18.8,17.45,18.8,27118700,491526437.5,0.27,VRE
2025-04-08,18.0,18.15,17.5,17.5,20763200,369325420.0,-6.91,VRE
2025-04-09,16.5,18.35,16.5,18.0,24614200,426748692.49999994,2.86,VRE
2025-04-10,19.25,19.25,19.25,19.25,1890900,36399825.0,6.94,VRE
2025-04-11,19.1,19.6,18.85,19.4,16425100,315977861.25,0.78,VRE
2025-04-14,19.5,20.35,19.25,20.3,18452000,366272200.0,4.64,VRE
2025-04-15,20.3,20.7,19.95,20.3,19239000,390792187.5,0.0,VRE
2025-04-16,20.2,21.1,20.15,20.4,19670700,402511698.75,0.49,VRE
2025-04-17,20.25,20.6,20.1,20.4,9657700,196413473.75,0.0,VRE
2025-04-18,20.45,21.0,19.55,20.4,18997200,386593020.0,0.0,VRE
2025-04-21,20.05,20.65,20.05,20.4,13359200,271024770.0,0.0,VRE
2025-04-22,20.35,20.6,19.3,20.6,19583700,395835536.25,0.98,VRE
2025-04-23,20.95,22.0,20.7,21.95,26859000,574782600.0,6.55,VRE
2025-04-24,22.0,23.1,21.8,22.8,16543000,370976775.0,3.87,VRE
2025-04-25,22.8,22.85,22.3,22.8,18916200,429161287.5,0.0,VRE
2025-04-28,22.8,23.5,22.55,23.1,14336300,329555696.24999994,1.32,VRE
2025-04-29,22.9,23.95,22.2,23.65,19406900,449754907.49999994,2.38,VRE
2025-05-05,23.55,24.9,23.45,24.9,13894100,336237220.00000006,5.29,VRE
2025-05-06,24.95,24.95,24.4,24.9,14299500,354627599.99999994,0.0,VRE
2025-05-07,24.85,24.95,24.55,24.9,10299900,255566268.75,0.0,VRE
2025-05-08,24.8,25.6,24.65,25.0,8070800,201870885.00000003,0.4,VRE
2025-05-09,24.8,25.1,24.7,25.0,8062500,200756250.00000003,0.0,VRE
2025-05-12,25.0,25.6,24.85,25.5,6970400,175915470.0,2.0,VRE
2025-05-13,25.5,25.5,24.75,25.4,11591700,293125113.75,-0.39,VRE
2025-05-14,24.95,25.5,24.35,24.7,12161100,302507362.50000006,-2.76,VRE
2025-05-15,24.5,24.5,23.0,24.15,28934800,695520255.0,-2.23,VRE
2025-05-16,24.1,24.55,23.6,24.5,13251800,320527912.5,1.45,VRE
2025-05-19,24.5,25.2,24.25,24.75,10039000,247712325.0,1.02,VRE
2025-05-20,24.75,25.9,24.7,25.8,15404600,389543822.49999994,4.24,VRE
2025-05-21,26.2,26.3,25.35,25.75,10755400,278564860.0,-0.19,VRE
2025-05-22,25.65,26.05,25.1,25.35,13504200,344863507.5,-1.55,VRE
2025-05-23,25.3,26.1,25.15,25.65,10961400,280063770.00000006,1.18,VRE
2025-05-26,25.6,25.65,24.5,25.5,8734200,221084437.5,-0.58,VRE
2025-05-27,25.5,25.75,25.25,25.3,11529600,293428320.0,-0.78,VRE
2025-05-28,25.55,26.8,25.35,26.7,16719800,436386780.0,5.53,VRE
2025-05-29,26.8,27.7,26.8,27.65,16071500,437747481.24999994,3.56,VRE
2025-05-30,27.65,27.7,27.0,27.5,9128900,250702416.25,-0.54,VRE
2025-06-02,27.1,27.35,26.25,26.7,9428800,253163280.0,-2.91,VRE
2025-06-03,26.45,27.0,26.1,26.5,8760100,232252151.25000003,-0.75,VRE
2025-06-04,26.2,27.0,26.2,26.95,8610700,228936986.25000003,1.7,VRE
2025-06-05,26.8,27.0,26.4,27.0,6679200,179002559.99999997,0.19,VRE
2025-06-06,26.5,26.85,26.4,26.5,6871900,182534843.75,-1.85,VRE
2025-06-09,26.1,26.4,25.55,25.55,6911700,179013030.0,-3.58,VRE
2025-06-10,25.0,26.5,24.95,26.5,8419800,216704602.5,3.72,VRE
2025-06-11,26.5,26.5,25.45,26.1,5462700,142781321.25000003,-1.51,VRE
2025-06-12,26.2,26.3,25.2,25.2,4814800,123860730.0,-3.45,VRE
2025-06-13,24.8,25.0,23.8,24.55,8131000,199514412.49999997,-2.58,VRE
2025-06-16,24.55,24.65,24.1,24.5,4654300,113797635.00000001,-0.2,VRE
2025-06-17,24.5,25.5,24.45,24.55,4824800,119413800.0,0.2,VRE
2025-06-18,24.55,24.8,24.4,24.65,2184400,53736240.0,0.41,VRE
2025-06-19,24.5,24.9,24.4,24.7,3163600,77903650.0,0.2,VRE
2025-06-20,24.7,24.7,24.25,24.6,3835300,94204556.25,-0.4,VRE
2025-06-23,24.3,25.1,23.8,24.75,6222100,152363673.75,0.61,VRE
2025-06-24,25.1,25.3,24.8,24.9,5022800,125695570.0,0.61,VRE
2025-06-25,24.95,25.25,24.65,24.65,4185200,104106850.0,-1.0,VRE
2025-06-26,24.7,24.8,24.5,24.5,2339400,57607725.0,-0.61,VRE
2025-06-27,24.5,24.8,24.35,24.8,3685200,90701985.0,1.22,VRE
2025-06-30,24.8,24.95,24.55,24.65,3083800,76285502.49999999,-0.6,VRE
2025-07-01,24.65,24.8,24.45,24.8,2538400,62635020.0,0.61,VRE
2025-07-02,24.8,25.35,24.6,25.2,3831600,95742105.0,1.61,VRE
2025-07-03,25.2,25.2,24.75,25.05,6855300,171725265.0,-0.6,VRE
2025-07-04,25.1,25.5,25.05,25.15,4588600,115632720.00000001,0.4,VRE
2025-07-07,25.2,25.6,25.1,25.5,3747000,94986450.0,1.39,VRE
2025-07-08,25.7,25.8,25.35,25.8,3443700,88373951.25,1.18,VRE
2025-07-09,26.0,26.8,25.75,26.8,7759900,204376366.25,3.88,VRE
2025-07-10,27.0,28.5,27.0,28.45,13962700,387290391.25,6.16,VRE
2025-07-11,28.7,28.9,28.05,28.6,7700700,219951243.75,0.53,VRE
2025-07-14,28.9,29.1,27.95,28.65,6658200,190757430.0,0.17,VRE
2025-07-15,28.5,28.6,28.05,28.15,4647500,131640437.50000001,-1.75,VRE
2025-07-16,28.05,28.8,27.95,28.8,5861400,166463760.0,2.31,VRE
2025-07-17,28.85,29.95,28.5,29.75,8809200,257779215.0,3.3,VRE
2025-07-18,29.8,30.3,29.05,29.45,3899600,115623140.00000001,-1.01,VRE
2025-07-21,29.45,29.45,28.8,29.0,5258300,153410902.5,-1.53,VRE
2025-07-22,28.75,30.0,28.5,30.0,5086200,149089237.5,3.45,VRE
2025-07-23,30.0,30.0,29.25,29.25,4012000,118855500.0,-2.5,VRE
2025-07-24,29.3,29.8,28.45,29.8,4625400,135697672.5,1.88,VRE
2025-07-25,29.3,29.8,29.1,29.5,2340600,68872155.0,-1.01,VRE
2025-07-28,29.8,29.8,29.1,29.35,4276400,126207255.00000001,-0.51,VRE
2025-07-29,29.4,29.5,28.0,28.0,8023000,230460675.0,-4.6,VRE
2025-07-30,27.85,28.3,27.0,28.1,6229900,173269093.75,0.36,VRE
2025-07-31,27.6,28.4,27.55,28.1,5569600,155461460.0,0.0,VRE
2025-08-01,27.9,28.5,27.75,28.45,3122700,87904005.0,1.25,VRE
2025-08-04,28.4,29.15,28.3,29.1,4250700,122154491.24999999,2.28,VRE
2025-08-05,29.35,31.0,29.0,30.95,12353200,371522490.0,6.36,VRE
2025-08-06,30.8,30.9,29.85,30.1,4813500,146390568.75,-2.75,VRE
2025-08-07,30.1,30.5,29.2,30.5,6151200,184997340.0,1.33,VRE
2025-08-08,29.6,30.25,29.2,30.0,8286700,246632908.75,-1.64,VRE
2025-08-11,29.65,29.9,29.3,29.35,4094300,120986564.99999999,-2.17,VRE
2025-08-12,29.35,29.75,29.35,29.45,4346600,128116035.0,0.34,VRE
2025-08-13,29.45,29.65,28.65,29.45,7518200,220283260.0,0.0,VRE
2025-08-14,29.5,30.4,29.1,30.15,8269000,246312837.5,2.38,VRE
2025-08-15,30.25,31.4,29.55,30.3,8621800,261887175.0,0.5,VRE
2025-08-18,30.2,30.2,29.3,29.95,4719500,141172043.75,-1.16,VRE
2025-08-19,29.5,29.95,29.2,29.95,8363700,247983705.00000003,0.0,VRE
2025-08-20,29.9,30.7,29.4,30.0,11045900,331377000.0,0.17,VRE
2025-08-21,30.0,30.5,29.5,30.4,7598200,228705820.0,1.33,VRE
2025-08-22,29.85,30.1,28.65,30.0,10650500,315787325.0,-1.32,VRE
2025-08-25,30.1,30.8,29.4,30.0,6458300,194233372.50000003,0.0,VRE
2025-08-26,30.2,31.7,29.85,31.3,8904200,273915452.5,4.33,VRE
2025-08-27,31.25,31.3,30.55,30.6,4508200,139416085.0,-2.24,VRE
2025-08-28,30.6,30.75,30.0,30.7,5267000,160709337.5,0.33,VRE
2025-08-29,30.5,30.75,30.0,30.4,9892100,300843491.25,-0.98,VRE
2025-09-03,30.0,30.3,29.9,30.15,6885100,207155446.25,-0.82,VRE
2025-09-04,30.4,30.4,29.9,30.3,4316100,130562024.99999999,0.5,VRE
2025-09-05,30.3,31.2,30.15,30.3,7492700,228433691.25,0.0,VRE
2025-09-08,30.3,30.85,30.25,30.3,4186600,127377305.0,0.0,VRE
2025-09-09,30.3,30.55,30.1,30.3,2922000,88573125.0,0.0,VRE
2025-09-10,30.45,30.6,30.05,30.6,2722200,82822934.99999999,0.99,VRE
2025-09-11,30.6,31.75,30.25,31.1,4984300,154139477.5,1.63,VRE
2025-09-12,31.1,31.3,30.6,30.75,2635500,81535781.25,-1.13,VRE
2025-09-15,30.75,31.1,30.55,30.65,3038800,93481085.00000001,-0.33,VRE
2025-09-16,30.95,31.1,30.6,30.6,2795800,86145587.5,-0.16,VRE
2025-09-17,30.55,30.9,30.2,30.2,4134100,125935021.25000001,-1.31,VRE
2025-09-18,30.05,31.5,30.05,30.2,6786300,206642835.0,0.0,VRE
2025-09-19,30.3,30.6,29.45,29.45,7315200,219090240.00000003,-2.48,VRE
2025-09-22,29.6,29.8,28.4,28.8,6309100,183910265.0,-2.21,VRE
2025-09-23,28.5,28.8,28.3,28.3,3505100,99807722.49999999,-1.74,VRE
2025-09-24,28.3,29.15,27.85,29.0,3542100,101215507.50000001,2.47,VRE
2025-09-25,29.0,29.55,28.8,29.4,3095400,90346987.5,1.38,VRE
2025-09-26,29.45,29.45,28.8,29.4,3372100,98718227.5,0.0,VRE
2025-09-29,29.1,30.05,28.8,30.0,4493600,132505030.0,2.04,VRE
2025-09-30,30.4,32.1,30.3,32.1,17459400,545169765.0,7.0,VRE
2025-10-01,32.5,34.3,32.5,33.15,11521500,381505668.74999994,3.27,VRE
2025-10-02,33.2,33.5,31.75,31.75,6929900,225568244.99999997,-4.22,VRE
2025-10-03,31.75,33.9,30.6,32.75,11848400,382110900.0,3.15,VRE
2025-10-06,34.5,35.0,33.3,35.0,16082700,554049015.0,6.87,VRE
2025-10-07,36.0,36.6,35.0,35.0,12556500,447639225.0,0.0,VRE
2025-10-08,35.3,36.45,34.15,36.3,17296100,614876355.0,3.71,VRE
2025-10-09,36.5,38.8,36.1,38.0,25692700,959622345.0,4.68,VRE
2025-10-10,38.0,40.4,37.5,40.35,20025400,782242187.5,6.18,VRE
2025-10-13,40.4,43.0,40.35,43.0,27893300,1162801943.75,6.57,VRE
2025-10-14,44.1,45.2,42.7,42.75,32089100,1401892556.25,-0.58,VRE
2025-10-15,42.65,43.05,41.05,41.9,19684200,829935082.4999999,-1.99,VRE
2025-10-16,42.2,43.5,41.0,43.4,17983400,764744085.0,3.58,VRE
2025-10-17,43.5,43.55,40.8,41.0,20871000,881017087.5,-5.53,VRE
2025-10-20,39.5,41.3,38.15,38.15,18979900,745435572.5,-6.95,VRE
2025-10-21,38.05,39.45,36.55,38.8,17634200,673846867.5,1.7,VRE
2025-10-22,39.4,39.4,36.35,39.0,14611500,563090681.25,0.52,VRE
2025-10-23,38.9,39.95,37.6,39.4,10632500,414268781.25,1.03,VRE
2025-10-24,39.2,39.8,38.1,38.8,9011700,351231007.49999994,-1.52,VRE
2025-10-27,39.0,39.75,36.1,36.1,12570400,474375469.99999994,-6.96,VRE
2025-10-28,34.75,37.0,33.6,36.8,28526100,1013746278.7499999,1.94,VRE
2025-10-29,37.1,37.1,35.05,35.95,8951300,324932190.0,-2.31,VRE
2025-10-30,35.95,35.95,34.1,34.6,9832700,345619405.0,-3.76,VRE
2025-10-31,34.1,34.3,32.9,33.3,15108600,508404390.00000006,-3.76,VRE
2025-11-03,33.25,33.8,31.35,31.35,16286200,528283612.5,-5.86,VRE
2025-11-04,31.35,33.5,31.35,33.5,11076100,359142542.49999994,6.86,VRE
2025-11-05,33.2,33.3,32.2,32.5,8660900,284077520.0,-2.99,VRE
2025-11-06,32.0,32.55,31.8,32.0,8062400,258702260.0,-1.54,VRE
2025-11-07,31.8,31.85,30.2,31.35,14429600,451646480.00000006,-2.03,VRE
2025-11-10,31.3,31.3,29.8,29.8,8905300,272056915.0,-4.94,VRE
2025-11-11,29.8,31.45,29.75,31.05,10444200,318678652.5,4.19,VRE
2025-11-12,31.25,32.85,31.1,32.8,8248200,263942399.99999997,5.64,VRE
2025-11-13,32.7,32.7,31.8,31.95,5900500,190512393.75,-2.59,VRE
2025-11-14,31.65,32.1,31.55,32.1,5608700,178637095.0,0.47,VRE
2025-11-17,32.25,33.05,32.05,32.2,7528900,243842248.75000003,0.31,VRE
2025-11-18,32.2,32.5,32.05,32.35,5069300,163611657.5,0.47,VRE
2025-11-19,32.3,32.3,31.55,31.6,6884500,219873718.75,-2.32,VRE
2025-11-20,31.75,32.45,31.7,32.0,5225000,167069375.0,1.27,VRE
2025-11-21,31.8,32.3,31.5,32.2,5864200,187361190.0,0.63,VRE
2025-11-24,32.3,34.45,32.25,34.45,26444000,882237949.9999999,6.99,VRE
2025-11-25,35.4,35.4,33.3,33.4,12123000,416728125.0,-3.05,VRE
2025-11-26,33.5,34.4,33.35,33.85,7893300,266596207.5,1.35,VRE
2025-11-27,34.1,34.9,33.65,33.65,7224500,246174837.50000003,-0.59,VRE
2025-11-28,33.65,34.25,33.15,34.25,9244100,312681682.5,1.78,VRE
2025-12-01,34.6,35.7,34.4,34.9,11792100,411544290.00000006,1.9,VRE
2025-12-02,34.9,34.9,33.6,34.9,10035200,346967040.0,0.0,VRE
2025-12-03,34.85,34.85,33.85,34.5,7974700,275226833.75,-1.15,VRE
2025-12-04,34.2,34.45,33.8,34.4,6232200,213219142.5,-0.29,VRE
2025-12-05,34.4,34.9,33.75,33.8,7428400,254144135.0,-1.74,VRE
2025-12-08,33.8,34.05,32.8,32.95,7479300,249808620.0,-2.51,VRE
2025-12-09,32.95,33.4,31.3,32.0,11236500,364203056.24999994,-2.88,VRE
2025-12-10,31.9,32.0,30.0,30.0,13287200,411571020.0,-6.25,VRE
2025-12-11,30.1,30.7,29.5,29.5,8031400,240540430.0,-1.67,VRE
2025-12-12,30.0,30.05,27.45,27.45,14302200,411009472.5,-6.95,VRE
2025-12-15,27.45,29.35,27.45,28.9,11731800,331863292.5,5.28,VRE
2025-12-16,29.2,29.6,28.15,29.6,7805400,227429842.49999997,2.42,VRE
2025-12-17,29.55,30.8,28.95,29.7,8617800,256379550.0,0.34,VRE
2025-12-18,29.95,30.55,29.55,30.35,6326300,190421630.0,2.19,VRE
2025-12-19,30.35,31.8,30.2,31.7,10546100,327060926.25000006,4.45,VRE
2025-12-22,31.9,33.0,31.0,33.0,9656000,311164600.0,4.1,VRE
2025-12-23,32.7,35.0,32.4,34.25,14877500,499698031.25,3.79,VRE
2025-12-24,34.45,34.75,33.2,34.65,9103700,311915521.25,1.17,VRE
2025-12-25,34.7,37.05,32.25,32.25,17089700,582117906.25,-6.93,VRE
2025-12-26,30.0,32.0,30.0,32.0,20927400,648749400.0,-0.78,VRE
2025-12-29,32.0,33.95,31.3,33.2,7573400,246987507.49999997,3.75,VRE
2025-12-30,33.5,33.6,32.0,32.8,8839700,291489107.49999994,-1.2,VRE
2025-12-31,32.5,33.8,32.2,33.65,9567900,316099496.25,2.59,VRE
2026-01-05,33.9,35.85,33.8,35.6,13719300,477260148.75,5.79,VRE
2026-01-06,36.1,38.05,35.7,38.05,21287500,787105312.5,6.88,VRE
2026-01-07,38.8,39.5,36.6,38.55,11861100,455021448.74999994,1.31,VRE
2026-01-08,38.4,38.5,35.9,35.9,16566300,615852202.5000001,-6.87,VRE
2026-01-09,35.6,36.05,34.5,35.0,15581100,549818066.25,-2.51,VRE
2026-01-12,34.5,35.0,32.55,32.6,25316700,852223413.75,-6.86,VRE
2026-01-13,32.35,34.45,32.35,33.55,10555700,350185347.49999994,2.91,VRE
2026-01-14,33.55,33.55,31.45,31.8,16104600,524808652.5,-5.22,VRE
2026-01-15,31.5,31.5,29.8,31.45,16477000,511816812.5,-1.1,VRE
2026-01-16,31.6,32.5,31.6,32.0,9250200,295312635.0,1.75,VRE
2026-01-19,32.55,32.6,31.15,32.0,8573500,274995012.5,0.0,VRE
2026-01-20,31.65,32.0,31.0,31.15,10790100,339348645.00000006,-2.66,VRE
2026-01-21,31.1,31.75,31.0,31.25,6966700,217883542.5,0.32,VRE
2026-01-22,31.2,32.15,31.0,31.85,7252900,228828994.99999997,1.92,VRE
2026-01-23,32.15,33.0,31.85,32.4,7919100,256182885.0,1.73,VRE
2026-01-26,32.5,32.5,30.75,31.0,6004100,190254918.75,-4.32,VRE
2021-10-25,45.95,46.25,45.6,46.05,1341200,61644905.00000001,,VIC
2021-10-26,45.9,46.1,45.45,46.1,1335900,61301111.24999999,0.11,VIC
2021-10-27,46.0,47.5,45.8,47.5,3908900,182545630.0,3.04,VIC
2021-10-28,47.5,47.7,46.8,47.5,2086100,98828987.5,0.0,VIC
2021-10-29,47.1,48.25,47.1,47.9,2268000,107928450.0,0.84,VIC
2021-11-01,47.9,48.0,47.45,47.9,2226600,106459312.50000001,0.0,VIC
2021-11-02,47.85,48.0,47.45,47.9,1647800,78764840.0,0.0,VIC
2021-11-03,47.9,47.9,46.95,47.65,3568200,169846320.0,-0.52,VIC
2021-11-04,47.6,47.75,47.0,47.5,1879100,89186783.75,-0.31,VIC
2021-11-05,47.25,47.5,47.0,47.5,1786600,84528512.5,0.0,VIC
2021-11-08,47.5,47.75,47.25,47.45,1792000,85097600.0,-0.11,VIC
2021-11-09,47.7,47.7,46.6,47.45,2373800,112429102.5,0.0,VIC
2021-11-10,47.55,47.6,46.8,47.45,1680500,79571674.99999999,0.0,VIC
2021-11-11,47.45,47.5,46.95,47.4,2186600,103480845.0,-0.11,VIC
2021-11-12,47.4,47.4,46.95,47.25,1133100,53538975.0,-0.32,VIC
2021-11-15,47.25,47.55,47.0,47.5,1922400,90977580.0,0.53,VIC
2021-11-16,47.5,47.55,46.95,47.4,1643900,77838665.0,-0.21,VIC
2021-11-17,47.35,48.5,47.1,48.15,2815800,134524845.0,1.58,VIC
2021-11-18,48.5,49.25,47.25,47.25,3871100,186054743.75,-1.87,VIC
2021-11-19,47.3,48.0,47.0,47.4,2032500,96391312.50000001,0.32,VIC
2021-11-22,47.25,47.5,46.5,47.4,2152100,101498416.25,0.0,VIC
2021-11-23,47.0,47.5,46.75,47.4,1382700,65211588.75,0.0,VIC
2021-11-24,47.4,47.6,46.75,47.05,2045100,96528720.0,-0.74,VIC
2021-11-25,47.4,47.4,46.9,47.0,1401800,66129914.99999999,-0.11,VIC
2021-11-26,47.95,50.0,47.6,49.25,8681700,422798790.0,4.79,VIC
2021-11-29,49.5,52.65,49.25,52.65,8742300,445966578.75,6.9,VIC
2021-11-30,52.75,53.45,51.75,52.5,4674300,245926608.75,-0.28,VIC
2021-12-01,52.5,53.65,52.0,53.0,4082000,215478575.0,0.95,VIC
2021-12-02,53.0,54.25,52.55,53.6,4428600,236265810.0,1.13,VIC
2021-12-03,54.55,54.8,52.75,52.75,5152400,276748285.0,-1.59,VIC
2021-12-06,53.95,54.5,51.8,52.8,5825100,310259388.75,0.09,VIC
2021-12-07,53.7,53.75,52.8,53.35,3026300,161604420.0,1.04,VIC
2021-12-08,53.25,53.5,51.75,52.95,3539500,187106818.75,-0.75,VIC
2021-12-09,52.5,53.75,52.0,53.5,3173400,167991862.5,1.04,VIC
2021-12-10,53.5,53.6,51.55,51.55,3080600,161885530.0,-3.64,VIC
2021-12-13,51.35,52.25,50.5,51.6,4076200,209618585.0,0.1,VIC
2021-12-14,51.5,51.55,50.8,51.25,2629100,134807102.5,-0.68,VIC
2021-12-15,51.35,51.35,49.95,50.0,2897300,146784461.25,-2.44,VIC
2021-12-16,50.0,50.75,49.15,50.0,3095200,154682620.0,0.0,VIC
2021-12-17,50.0,51.35,49.4,51.0,6655000,335661562.5,2.0,VIC
2021-12-20,51.0,51.0,49.5,49.5,1372800,68983200.0,-2.94,VIC
2021-12-21,49.5,50.4,49.05,49.05,1467300,72631350.0,-0.91,VIC
2021-12-22,49.1,50.05,49.1,49.8,2410600,119354832.5,1.53,VIC
2021-12-23,49.8,50.0,48.0,48.0,2771100,135645345.0,-3.61,VIC
2021-12-24,48.25,48.45,47.55,48.25,1415500,68120937.5,0.52,VIC
2021-12-27,48.5,49.5,48.25,49.5,1907500,93348281.25,2.59,VIC
2021-12-28,49.55,49.65,48.25,49.2,1737300,85410011.24999999,-0.61,VIC
2021-12-29,49.0,49.0,47.6,47.75,2291900,110784716.25,-2.95,VIC
2021-12-30,47.9,48.2,47.5,47.5,1662400,79421160.0,-0.52,VIC
2021-12-31,47.6,48.15,47.1,47.55,1267000,60309199.99999999,0.11,VIC
2022-01-04,48.0,50.75,47.85,50.5,3071100,151328452.5,6.2,VIC
2022-01-05,50.4,51.1,49.75,50.0,3396500,170886406.25,-0.99,VIC
2022-01-06,50.5,53.2,50.25,52.25,5061400,260915170.0,4.5,VIC
2022-01-07,53.2,53.2,51.1,51.1,3108800,162123920.0,-2.2,VIC
2022-01-10,51.25,52.75,51.1,51.15,2908500,149969531.25,0.1,VIC
2022-01-11,51.0,51.0,49.9,50.5,2240600,113374360.0,-1.27,VIC
2022-01-12,50.75,50.75,49.0,50.4,2338500,117451162.5,-0.2,VIC
2022-01-13,50.5,50.5,49.25,49.4,1955700,97613876.25,-1.98,VIC
2022-01-14,49.1,49.8,49.1,49.45,1017400,50221407.5,0.1,VIC
2022-01-17,49.5,49.6,47.25,48.5,2628900,128060291.25,-1.92,VIC
2022-01-18,48.5,48.5,47.05,47.95,2032000,97536000.0,-1.13,VIC
2022-01-19,47.5,47.95,46.75,47.9,2479700,117847742.5,-0.1,VIC
2022-01-20,47.3,48.15,47.3,47.5,1689300,80347331.25,-0.84,VIC
2022-01-21,47.95,48.0,46.65,47.75,3192800,151937370.0,0.53,VIC
2022-01-24,47.45,48.0,46.25,47.5,3935300,186139690.0,-0.52,VIC
2022-01-25,47.5,48.85,46.7,48.0,3198400,152763580.0,1.05,VIC
2022-01-26,48.25,48.25,47.25,48.2,1932000,92711850.0,0.42,VIC
2022-01-27,48.25,48.25,47.1,48.25,2559000,122736037.5,0.1,VIC
2022-01-28,47.55,48.5,47.25,48.5,2999600,143830820.0,0.52,VIC
2022-02-07,48.2,48.75,45.6,45.6,7413400,348707802.5,-5.98,VIC
2022-02-08,45.65,46.15,43.35,43.65,8010800,358082760.0,-4.28,VIC
2022-02-09,43.8,44.35,42.45,42.85,8812500,382132031.25000006,-1.83,VIC
2022-02-10,42.85,43.0,40.85,42.0,11088500,467657487.49999994,-1.98,VIC
2022-02-11,41.5,41.8,40.75,40.85,7846400,323467840.0,-2.74,VIC
2022-02-14,40.85,42.0,40.35,40.9,4973500,204037837.5,0.12,VIC
2022-02-15,41.0,41.9,40.9,41.85,3001500,124299618.75,2.32,VIC
2022-02-16,41.95,41.95,41.35,41.45,1986000,82766550.0,-0.96,VIC
2022-02-17,41.4,41.75,41.0,41.55,2865600,118707479.99999999,0.24,VIC
2022-02-18,41.25,41.4,41.0,41.1,2914400,120036850.0,-1.08,VIC
2022-02-21,41.05,41.9,41.0,41.8,2513700,104161443.75,1.7,VIC
2022-02-22,41.5,41.65,40.9,41.0,2975200,122764190.00000001,-1.91,VIC
2022-02-23,41.05,41.25,41.0,41.25,1439000,59196862.50000001,0.61,VIC
2022-02-24,41.15,41.2,39.65,40.05,6367500,257963343.75000003,-2.91,VIC
2022-02-25,40.45,40.45,39.55,39.55,3385500,135420000.0,-1.25,VIC
2022-02-28,39.75,39.75,38.5,38.5,4678600,183050225.0,-2.65,VIC
2022-03-01,38.55,39.95,38.5,39.6,3467600,135756540.0,2.86,VIC
2022-03-02,39.6,39.6,38.6,39.45,2401000,94389312.5,-0.38,VIC
2022-03-03,39.45,40.2,39.15,39.5,2610400,103306580.0,0.13,VIC
2022-03-04,39.5,39.65,38.9,39.5,3817400,150357842.5,0.0,VIC
2022-03-07,39.2,39.5,38.65,39.25,2442600,95627790.0,-0.63,VIC
2022-03-08,39.0,39.45,38.55,38.95,4290200,167264172.5,-0.76,VIC
2022-03-09,39.05,39.35,38.65,39.0,3049900,118984223.75000001,0.13,VIC
2022-03-10,39.25,40.3,39.0,39.55,4366600,172589865.0,1.41,VIC
2022-03-11,39.4,39.5,38.9,39.5,2222400,87395880.0,-0.13,VIC
2022-03-14,39.4,39.4,38.7,39.15,2622700,102711488.75,-0.89,VIC
2022-03-15,39.0,39.3,38.5,39.15,2733900,106587926.24999999,0.0,VIC
2022-03-16,39.15,39.2,38.6,39.05,2950000,115050000.0,-0.26,VIC
2022-03-17,39.15,39.25,38.65,39.2,2565900,100230468.75,0.38,VIC
2022-03-18,39.15,39.75,38.7,39.4,5520700,216687475.0,0.51,VIC
2022-03-21,39.4,40.5,39.15,40.5,3705300,147795153.75,2.79,VIC
2022-03-22,40.5,41.2,40.5,41.1,3631800,148268235.0,1.48,VIC
2022-03-23,41.05,41.2,40.7,40.7,1529200,62563395.0,-0.97,VIC
2022-03-24,40.7,40.7,40.2,40.5,1995200,80855480.00000001,-0.49,VIC
2022-03-25,40.3,40.5,39.85,40.5,2193500,88370631.25,0.0,VIC
2022-03-28,39.95,40.6,39.85,40.25,2339900,93976233.75,-0.62,VIC
2022-03-29,40.0,40.9,39.9,40.4,2798300,112771490.00000001,0.37,VIC
2022-03-30,41.25,41.35,40.2,40.55,3088400,126122535.0,0.37,VIC
2022-03-31,40.55,41.15,40.5,40.6,1372000,55840399.99999999,0.12,VIC
2022-04-01,40.7,41.25,40.45,41.05,2609900,106647038.75,1.11,VIC
2022-04-04,41.25,41.4,40.75,41.35,2730500,112462468.75,0.73,VIC
2022-04-05,41.25,41.55,40.85,41.15,3591100,147953320.0,-0.48,VIC
2022-04-06,40.25,41.15,39.75,40.25,5679100,229151685.0,-2.19,VIC
2022-04-07,40.1,40.15,38.8,39.75,3704800,147080560.0,-1.24,VIC
2022-04-08,40.0,41.2,40.0,40.85,5192000,210340900.0,2.77,VIC
2022-04-12,40.7,40.7,40.15,40.65,2356500,95556075.00000001,-0.49,VIC
2022-04-13,40.5,41.15,40.35,41.1,3146300,128290382.5,1.11,VIC
2022-04-14,40.8,41.1,40.55,40.85,1763700,72003052.5,-0.61,VIC
2022-04-15,40.75,40.9,40.3,40.35,1678400,68101080.0,-1.22,VIC
2022-04-18,40.0,40.05,39.05,39.75,2984700,118529898.75,-1.49,VIC
2022-04-19,39.3,39.9,38.9,39.4,1816000,71505000.0,-0.88,VIC
2022-04-20,39.0,39.9,39.0,39.65,1713900,67506236.25,0.63,VIC
2022-04-21,39.5,39.75,38.75,38.75,2684300,105191006.25,-2.27,VIC
2022-04-22,38.85,39.5,38.8,38.85,1867300,72824700.0,0.26,VIC
2022-04-25,38.9,39.6,36.35,38.1,2738000,104694274.99999999,-1.93,VIC
2022-04-26,36.75,39.25,36.75,39.0,3661700,138915743.75,2.36,VIC
2022-04-27,38.75,39.0,37.5,39.0,2793500,107724343.75,0.0,VIC
2022-04-28,39.0,39.1,38.15,38.95,1386100,53780679.99999999,-0.13,VIC
2022-04-29,38.75,40.0,38.3,40.0,2148700,84363333.75,2.7,VIC
2022-05-04,39.8,40.0,38.85,39.85,1436000,56901500.0,-0.37,VIC
2022-05-05,39.8,40.0,39.25,40.0,1858600,73902582.5,0.38,VIC
2022-05-06,39.25,40.0,39.0,39.9,1690000,66818375.0,-0.25,VIC
2022-05-09,39.35,39.6,38.95,39.55,2428900,95607576.25,-0.88,VIC
2022-05-10,39.45,40.2,39.05,40.2,2617900,103996077.5,1.64,VIC
2022-05-11,40.1,40.25,39.35,40.25,1983600,79319205.0,0.12,VIC
2022-05-12,40.0,40.0,38.55,39.5,2474100,97757876.25,-1.86,VIC
2022-05-13,39.5,39.5,38.6,39.0,3134600,122719590.0,-1.27,VIC
2022-05-16,39.5,39.5,38.1,38.5,1994100,77570490.0,-1.28,VIC
2022-05-17,38.0,39.0,37.6,39.0,1857400,71324160.0,1.3,VIC
2022-05-18,39.0,39.0,38.0,39.0,2964900,114889875.0,0.0,VIC
2022-05-19,38.2,39.5,38.1,38.95,2650300,102533481.25,-0.13,VIC
2022-05-20,38.95,38.95,38.25,38.9,2331100,90359263.75,-0.13,VIC
2022-05-23,38.8,38.85,38.1,38.7,2644700,102118478.74999999,-0.51,VIC
2022-05-24,38.5,38.8,38.2,38.8,1568300,60497172.50000001,0.26,VIC
2022-05-25,38.8,39.05,38.35,38.85,1360400,52732504.99999999,0.13,VIC
2022-05-26,38.85,38.85,38.4,38.85,2076700,80446166.25,0.0,VIC
2022-05-27,38.7,39.0,38.5,39.0,1575800,61141039.99999999,0.39,VIC
2022-05-30,39.0,39.25,38.6,39.25,1390900,54279872.5,0.64,VIC
2022-05-31,39.0,39.75,38.85,39.4,1776600,69731550.0,0.38,VIC
2022-06-01,39.3,39.7,39.15,39.65,1539200,60721440.00000001,0.63,VIC
2022-06-02,39.6,39.6,38.8,39.45,2935600,115552554.99999999,-0.5,VIC
2022-06-03,39.05,39.6,39.0,39.4,1249100,49042788.75,-0.13,VIC
2022-06-06,39.35,39.45,38.95,39.25,1503500,59012375.0,-0.38,VIC
2022-06-07,39.25,39.25,38.85,39.0,1562200,61062492.5,-0.64,VIC
2022-06-08,38.9,39.35,38.8,39.05,1441700,56262342.5,0.13,VIC
2022-06-09,39.0,39.1,38.65,39.05,1542100,60064795.00000001,0.0,VIC
2022-06-10,38.9,39.1,38.75,39.0,979600,38143175.0,-0.13,VIC
2022-06-13,38.3,38.7,38.1,38.2,1795500,68812537.5,-2.05,VIC
2022-06-14,38.1,38.3,37.6,38.3,2058500,78377387.5,0.26,VIC
2022-06-15,38.3,38.45,37.65,38.35,2037200,77795575.0,0.13,VIC
2022-06-16,38.0,38.85,37.9,38.3,1597800,61135822.50000001,-0.13,VIC
2022-06-17,37.9,38.3,37.55,38.3,3725300,141607966.24999997,0.0,VIC
2022-06-20,38.3,38.3,37.65,37.8,2132800,81073060.0,-1.31,VIC
2022-06-21,37.6,37.6,36.9,37.5,1956200,73161880.0,-0.79,VIC
2022-06-22,37.35,37.5,36.8,37.5,1418900,52907233.74999999,0.0,VIC
2022-06-23,37.05,37.1,36.5,37.1,1548900,57212493.75,-1.07,VIC
2022-06-24,36.75,37.3,36.0,37.3,1514800,55801445.0,0.54,VIC
2022-06-27,36.9,37.4,36.75,36.9,1822400,67406020.0,-1.07,VIC
2022-06-28,36.5,36.9,36.2,36.8,2228300,81555780.0,-0.27,VIC
2022-06-29,36.4,36.7,36.15,36.7,1429300,52151583.74999999,-0.27,VIC
2022-06-30,36.35,36.75,36.2,36.75,1878800,68599685.0,0.14,VIC
2022-07-01,36.6,36.7,36.05,36.3,1866600,67967572.5,-1.22,VIC
2022-07-04,36.2,36.35,36.1,36.35,758300,27488375.0,0.14,VIC
2022-07-05,36.35,36.4,36.0,36.15,1478700,53565907.5,-0.55,VIC
2022-07-06,36.0,36.05,33.75,33.75,2171700,75765183.75,-6.64,VIC
2022-07-07,34.0,34.9,33.25,34.9,2174100,74490101.25,3.41,VIC
2022-07-08,35.0,35.35,33.75,35.0,1413800,49164895.0,0.29,VIC
2022-07-11,33.85,35.0,33.1,35.0,2385900,81687251.25,0.0,VIC
2022-07-12,34.3,35.1,34.0,34.95,1212400,41933885.00000001,-0.14,VIC
2022-07-13,34.3,35.0,34.15,34.75,2004600,69258930.0,-0.57,VIC
2022-07-14,34.75,34.9,34.25,34.75,1414300,49023173.75,0.0,VIC
2022-07-15,34.55,34.9,34.3,34.8,1582500,54813843.74999999,0.14,VIC
2022-07-18,34.8,34.8,34.0,34.0,1088000,37427200.0,-2.3,VIC
2022-07-19,34.0,34.5,34.0,34.4,655400,22431065.0,1.18,VIC
2022-07-20,34.4,34.5,34.1,34.1,626100,21459577.5,-0.87,VIC
2022-07-21,34.1,34.4,34.05,34.25,930600,31826520.000000004,0.44,VIC
2022-07-22,34.05,34.25,33.25,33.25,674700,22737390.000000004,-2.92,VIC
2022-07-25,33.45,33.7,33.25,33.65,755800,25328747.500000004,1.2,VIC
2022-07-26,33.05,33.8,33.05,33.05,592700,19699866.25,-1.78,VIC
2022-07-27,33.1,33.4,33.0,33.25,581400,19295212.5,0.61,VIC
2022-07-28,33.3,33.55,33.0,33.5,1152200,38411467.5,0.75,VIC
2022-07-29,33.9,33.9,32.0,32.0,1908500,62885075.00000001,-4.48,VIC
2022-08-01,32.45,32.55,32.05,32.35,1261800,40819230.0,1.09,VIC
2022-08-02,32.4,33.3,32.25,33.3,1372600,45038437.5,2.94,VIC
2022-08-03,32.9,33.2,32.55,33.0,1250700,41163663.74999999,-0.9,VIC
2022-08-04,33.0,33.2,32.7,33.2,1146000,37846650.00000001,0.61,VIC
2022-08-05,32.95,33.1,32.6,32.7,1134900,37267278.75000001,-1.51,VIC
2022-08-08,32.7,32.85,32.3,32.3,1010300,32872636.25,-1.22,VIC
2022-08-09,32.4,32.7,32.35,32.65,792000,25759800.0,1.08,VIC
2022-08-10,32.5,32.8,32.35,32.4,967900,31468848.750000004,-0.77,VIC
2022-08-11,32.8,33.2,32.5,32.9,1674000,54990900.0,1.54,VIC
2022-08-12,32.9,33.1,32.75,33.1,811200,26739180.0,0.61,VIC
2022-08-15,33.15,33.25,33.05,33.2,802100,26599641.25,0.3,VIC
2022-08-16,33.2,33.2,32.85,32.95,862200,28495709.999999996,-0.75,VIC
2022-08-17,33.1,33.9,33.0,33.65,2201000,73540912.5,2.12,VIC
2022-08-18,33.6,34.65,33.6,34.05,2769100,94080172.49999999,1.19,VIC
2022-08-19,34.0,34.2,33.4,33.95,1221600,41396970.0,-0.29,VIC
2022-08-22,33.6,34.0,33.0,33.0,1469100,49067940.0,-2.8,VIC
2022-08-23,32.75,32.8,32.4,32.5,1437800,46890252.49999999,-1.52,VIC
2022-08-24,32.6,32.9,32.45,32.45,787500,25672500.0,-0.15,VIC
2022-08-25,32.5,32.95,32.5,32.95,483000,15806175.0,1.54,VIC
2022-08-26,33.0,33.0,32.5,32.5,861300,28207575.0,-1.37,VIC
2022-08-29,32.15,32.2,31.5,31.8,1337500,42682968.75,-2.15,VIC
2022-08-30,31.8,32.05,31.6,31.8,868400,27625974.999999996,0.0,VIC
2022-08-31,32.0,32.85,31.85,31.85,1236800,39747659.99999999,0.16,VIC
2022-09-05,32.4,32.6,32.0,32.0,1310100,42250725.0,0.47,VIC
2022-09-06,32.05,32.4,31.55,31.65,1335600,42622334.99999999,-1.09,VIC
2022-09-07,31.65,31.7,31.25,31.25,1347400,42392572.5,-1.26,VIC
2022-09-08,31.65,31.8,31.2,31.45,841200,26518830.0,0.64,VIC
2022-09-09,31.6,32.2,31.45,32.2,1193800,38037452.5,2.38,VIC
2022-09-12,32.45,32.45,31.9,32.0,565490,18208778.0,-0.62,VIC
2022-09-13,32.0,32.15,31.8,32.05,1059100,33891200.0,0.16,VIC
2022-09-14,31.75,31.85,31.05,31.7,711000,22458712.5,-1.09,VIC
2022-09-15,31.75,32.0,31.4,31.95,851300,27050057.5,0.79,VIC
2022-09-16,31.6,32.25,31.25,31.25,1684400,53205985.0,-2.19,VIC
2022-09-19,31.25,31.65,31.05,31.45,786000,24641100.0,0.64,VIC
2022-09-20,31.3,31.95,31.3,31.95,800100,25303162.5,1.59,VIC
2022-09-21,31.75,31.8,31.35,31.55,482700,15259353.75,-1.25,VIC
2022-09-22,31.25,31.65,29.35,31.65,1238700,38368732.5,0.32,VIC
2022-09-23,31.5,31.65,31.0,31.3,324200,10167722.5,-1.11,VIC
2022-09-26,30.9,31.3,30.8,31.0,1195900,37072900.0,-0.96,VIC
2022-09-27,31.05,31.1,30.4,30.5,639100,19660313.75,-1.61,VIC
2022-09-28,30.05,30.4,28.75,28.75,1140042,33616988.475,-5.74,VIC
2022-09-29,28.85,29.1,27.15,27.3,1703831,47877651.099999994,-5.04,VIC
2022-09-30,26.65,28.2,26.65,27.5,1726677,47051948.25,0.73,VIC
2022-10-03,27.45,27.75,26.5,27.75,1454200,39790547.5,0.91,VIC
2022-10-04,28.0,28.5,27.3,28.5,1298767,36462883.525,2.7,VIC
2022-10-05,28.75,30.45,28.5,30.0,1331058,39166381.65,5.26,VIC
2022-10-06,29.9,31.0,29.05,30.05,1013462,30403860.0,0.17,VIC
2022-10-07,30.25,30.35,29.15,30.1,2990364,89598781.35,0.17,VIC
2022-10-10,30.1,30.45,28.85,30.1,1240370,37056053.75,0.0,VIC
2022-10-11,29.15,30.05,28.35,30.0,2188180,64305139.75000001,-0.33,VIC
2022-10-12,30.0,30.1,29.15,30.0,1710920,51006802.5,0.0,VIC
2022-10-13,29.35,30.5,29.1,30.2,1247332,37154901.95,0.67,VIC
2022-10-14,30.25,30.25,29.2,29.85,780282,23320678.275000002,-1.16,VIC
2022-10-17,29.3,29.5,28.0,28.0,739577,21225859.9,-6.2,VIC
2022-10-18,28.25,29.3,28.25,29.2,607184,17456540.0,4.29,VIC
2022-10-19,29.25,29.35,28.25,29.25,827188,24009131.7,0.17,VIC
2022-10-20,29.05,29.35,28.6,29.3,1099747,31975144.025,0.17,VIC
2022-10-21,29.25,29.25,27.25,28.4,1415682,40400025.075,-3.07,VIC
2022-10-24,28.0,28.3,26.45,28.25,1607542,44609290.5,-0.53,VIC
2022-10-25,28.15,28.15,26.5,28.05,1448232,40134129.3,-0.71,VIC
2022-10-26,28.05,28.05,26.75,27.4,1055285,29086292.8125,-2.32,VIC
2022-10-27,27.3,27.5,26.25,27.5,1976151,53627797.762499996,0.36,VIC
2022-10-28,27.7,27.9,26.75,27.85,1282095,35321717.25,1.27,VIC
2022-10-31,28.0,28.2,27.15,27.7,1053482,29247294.025,-0.54,VIC
2022-11-01,27.85,27.9,27.0,27.7,1420065,39211544.8125,0.0,VIC
2022-11-02,27.65,27.7,27.0,27.7,1352984,37223972.3,0.0,VIC
2022-11-03,27.2,27.55,27.15,27.55,910188,24905019.150000002,-0.54,VIC
2022-11-04,27.45,27.45,26.05,27.15,1618605,43742800.125,-1.45,VIC
2022-11-07,27.0,27.0,25.85,26.7,1703767,45384093.4625,-1.66,VIC
2022-11-08,26.1,26.65,24.85,26.65,2478285,64590302.8125,-0.19,VIC
2022-11-09,26.65,27.15,26.1,26.85,1574729,42025580.1875,0.75,VIC
2022-11-10,26.8,27.0,26.0,26.5,1558644,41420964.3,-1.3,VIC
2022-11-11,26.5,27.4,26.25,27.15,940000,25215500.000000004,2.45,VIC
2022-11-14,27.1,27.75,26.55,27.5,1395876,38002724.1,1.29,VIC
2022-11-15,27.95,28.75,27.5,28.5,1586278,44693382.65,3.64,VIC
2022-11-16,28.45,30.45,28.05,30.2,2254533,66029635.237500004,5.96,VIC
2022-11-17,31.2,32.3,30.25,32.3,4787437,150864108.4625,6.95,VIC
2022-11-18,33.45,33.45,31.55,32.8,1695536,55634775.0,1.55,VIC
2022-11-21,33.0,33.35,31.8,32.0,1199950,39043373.12499999,-2.44,VIC
2022-11-22,32.0,32.95,30.5,30.5,1468940,46253248.25,-4.69,VIC
2022-11-23,30.05,31.3,29.85,29.85,999996,30262378.950000003,-2.13,VIC
2022-11-24,30.0,31.05,30.0,30.5,1143167,34737987.2125,2.18,VIC
2022-11-25,31.5,32.5,31.3,32.5,2292151,73234224.45,6.56,VIC
2022-11-28,33.25,33.55,32.5,32.5,3252062,107155442.9,0.0,VIC
2022-11-29,32.5,34.7,32.1,34.7,3561790,119319965.0,6.77,VIC
2022-11-30,34.75,35.1,34.0,34.8,3226645,111843582.31249999,0.29,VIC
2022-12-01,34.7,34.8,33.0,33.0,3206230,108611041.25,-5.17,VIC
2022-12-02,32.55,34.4,32.55,34.4,3592976,120274871.59999998,4.24,VIC
2022-12-05,34.4,35.0,34.0,34.05,2303741,79162300.1125,-1.02,VIC
2022-12-06,34.05,34.25,32.5,33.3,1804317,60489727.425,-2.2,VIC
2022-12-07,34.6,35.6,34.25,35.6,9426463,330044035.7875,6.91,VIC
2022-12-08,37.2,37.25,34.95,34.95,5604561,202254595.08750004,-1.83,VIC
2022-12-09,35.25,35.85,33.9,33.9,2662316,92448923.10000001,-3.0,VIC
2022-12-12,33.9,34.0,31.55,31.55,2853579,93454712.25,-6.93,VIC
2022-12-13,31.95,32.0,30.05,30.8,2864545,89373804.0,-2.38,VIC
2022-12-14,31.25,31.85,30.15,30.4,2900038,89647424.675,-1.3,VIC
2022-12-15,30.55,30.8,30.15,30.3,2313666,70451129.7,-0.33,VIC
2022-12-16,30.3,30.4,29.2,29.2,3288241,97907375.775,-3.63,VIC
2022-12-19,29.5,29.7,28.25,28.25,2877847,83241724.47500001,-3.25,VIC
2022-12-20,28.25,28.9,27.55,27.95,2090520,58874269.5,-1.06,VIC
2022-12-21,28.3,28.5,27.4,27.45,2479936,69221213.6,-1.79,VIC
2022-12-22,28.0,28.5,27.5,27.5,2435389,67886468.375,0.18,VIC
2022-12-23,27.65,27.95,26.95,27.55,1868217,51422672.925,0.18,VIC
2022-12-26,27.5,27.5,26.25,26.45,2370953,63837909.525,-3.99,VIC
2022-12-27,26.45,27.4,26.05,26.7,1847234,49228786.099999994,0.95,VIC
2022-12-28,26.75,26.75,26.05,26.75,2090197,55546985.275,0.19,VIC
2022-12-29,26.6,27.0,26.25,26.8,2136670,56968963.87499999,0.19,VIC
2022-12-30,26.9,26.95,26.5,26.9,2462702,66031197.375,0.37,VIC
2023-01-03,26.9,28.4,26.7,28.4,2010563,55491538.800000004,5.58,VIC
2023-01-04,28.45,28.55,27.95,28.0,1930194,54503853.075,-1.41,VIC
2023-01-05,28.05,28.45,27.9,28.1,1643187,46214634.375,0.36,VIC
2023-01-06,28.0,28.05,27.45,28.05,1952310,54445045.125,-0.18,VIC
2023-01-09,28.1,28.1,27.5,27.5,1205370,33509286.0,-1.96,VIC
2023-01-10,27.5,27.5,26.8,27.25,1744647,47563438.8375,-0.91,VIC
2023-01-11,27.25,27.75,27.05,27.55,1087037,29784813.799999997,1.1,VIC
2023-01-12,27.75,27.75,27.25,27.5,1067878,29433387.375,-0.18,VIC
2023-01-13,27.5,27.65,27.2,27.5,1224806,33636234.775,0.0,VIC
2023-01-16,27.5,27.5,26.7,27.4,1688302,46048437.05,-0.36,VIC
2023-01-17,26.75,27.6,26.75,27.6,1372574,37299698.449999996,0.73,VIC
2023-01-18,27.7,28.35,27.5,28.35,1648359,46112843.025000006,2.72,VIC
2023-01-19,28.15,28.7,28.0,28.7,2344625,66558042.1875,1.23,VIC
2023-01-27,28.9,29.65,28.8,29.6,2199758,64315424.52499999,3.14,VIC
2023-01-30,29.75,29.75,28.75,28.85,1126330,32973310.75,-2.53,VIC
2023-01-31,29.05,29.25,28.25,28.55,1379316,39689817.9,-1.04,VIC
2023-02-01,28.8,28.8,27.4,27.6,1853669,52180782.349999994,-3.33,VIC
2023-02-02,27.6,28.05,27.55,27.9,1329685,36932000.875,1.09,VIC
2023-02-03,28.0,28.0,27.5,28.0,1200061,33451700.375,0.36,VIC
2023-02-06,27.65,28.0,27.15,28.0,1417065,39252700.5,0.0,VIC
2023-02-07,28.0,28.0,26.8,27.5,1646544,45403450.8,-1.79,VIC
2023-02-08,27.3,27.3,26.5,27.2,2147467,58142669.025,-1.09,VIC
2023-02-09,26.75,27.25,26.2,27.1,3008207,80695152.775,-0.37,VIC
2023-02-10,26.75,27.15,26.3,27.0,1696761,45473194.800000004,-0.37,VIC
2023-02-13,26.55,26.8,26.25,26.7,1406340,37373485.5,-1.11,VIC
2023-02-14,26.55,26.55,25.4,26.45,3118622,81824844.72500001,-0.94,VIC
2023-02-15,26.35,26.45,25.45,26.45,3346862,87604112.85000001,0.0,VIC
2023-02-16,26.5,26.85,25.7,26.7,3241560,85698742.5,0.95,VIC
2023-02-17,26.7,26.75,26.1,26.75,1872572,49763600.900000006,0.19,VIC
2023-02-20,26.65,27.5,26.5,27.05,1517061,40846867.425000004,1.12,VIC
2023-02-21,27.1,27.35,26.85,27.15,1503769,40770937.0125,0.37,VIC
2023-02-22,26.75,26.8,26.2,26.5,2558497,67960076.5625,-2.39,VIC
2023-02-23,26.4,26.55,25.55,26.5,2388323,62693478.75,0.0,VIC
2023-02-24,26.05,26.45,25.85,26.45,2206998,57823347.6,-0.19,VIC
2023-02-27,26.0,26.25,25.7,26.25,1390624,36225755.2,-0.76,VIC
2023-02-28,26.25,26.5,26.0,26.3,913373,23987458.412499998,0.19,VIC
2023-03-01,26.0,26.65,25.8,26.35,795590,20844458.000000004,0.19,VIC
2023-03-02,26.25,26.65,26.15,26.4,769696,20291110.799999997,0.19,VIC
2023-03-03,26.4,26.5,26.1,26.35,786515,20714838.8125,-0.19,VIC
2023-03-06,26.35,26.65,26.05,26.3,1570363,41359435.512499996,-0.19,VIC
2023-03-07,26.5,26.6,26.2,26.35,1443135,38116803.1875,0.19,VIC
2023-03-08,26.1,26.65,26.1,26.5,832601,21928628.8375,0.57,VIC
2023-03-09,26.5,26.8,26.3,26.5,1038232,27539103.799999997,0.0,VIC
2023-03-10,26.5,26.65,26.25,26.55,900385,23848947.6875,0.19,VIC
2023-03-13,26.55,26.7,26.25,26.65,997492,26470943.950000003,0.38,VIC
2023-03-14,26.6,26.6,26.3,26.5,1019920,27027880.0,-0.56,VIC
2023-03-15,26.5,27.0,26.5,27.0,1178538,31525891.5,1.89,VIC
2023-03-16,27.0,27.85,26.5,26.65,3157702,85257954.0,-1.3,VIC
2023-03-17,26.95,27.0,26.2,26.6,3121949,83317013.9375,-0.19,VIC
2023-03-20,26.5,26.6,25.7,26.4,3363500,88460049.99999999,-0.75,VIC
2023-03-21,26.4,26.7,25.8,26.4,1767309,46524409.42499999,0.0,VIC
2023-03-22,26.3,26.45,26.05,26.4,1798006,47287557.8,0.0,VIC
2023-03-23,26.1,26.4,26.05,26.4,2074275,54423790.31249999,0.0,VIC
2023-03-24,26.4,26.85,26.25,26.65,831551,22067284.6625,0.95,VIC
2023-03-27,26.65,26.9,26.4,26.65,702791,18729380.15,0.0,VIC
2023-03-28,26.65,26.8,26.6,26.7,783785,20917262.187500004,0.19,VIC
2023-03-29,26.75,26.8,26.45,26.75,586147,15642798.0625,0.19,VIC
2023-03-30,26.75,27.45,26.7,26.85,994908,26800334.25,0.37,VIC
2023-03-31,26.8,27.6,26.8,27.5,2620659,71216408.325,2.42,VIC
2023-04-03,27.95,29.4,27.8,29.0,4855219,138555812.21249998,5.45,VIC
2023-04-04,29.25,29.35,28.4,28.4,1873373,54046811.050000004,-2.07,VIC
2023-04-05,28.35,28.35,27.5,27.75,1975351,55285136.112500004,-2.29,VIC
2023-04-06,28.2,28.2,27.25,27.25,2066461,57292631.225,-1.8,VIC
2023-04-07,27.5,27.5,26.7,27.2,2380942,64821145.95,-0.18,VIC
2023-04-10,27.25,27.3,26.65,26.9,2146135,57999298.375,-1.1,VIC
2023-04-11,26.85,26.85,26.4,26.8,1848162,49392129.449999996,-0.37,VIC
2023-04-12,26.65,26.75,26.3,26.55,3647130,96876890.625,-0.93,VIC
2023-04-13,26.55,26.75,26.35,26.5,1921142,50982305.825,-0.19,VIC
2023-04-14,26.6,26.75,26.35,26.45,1664261,44165326.2875,-0.19,VIC
2023-04-17,26.45,26.5,26.2,26.45,1758658,46428571.2,0.0,VIC
2023-04-18,26.45,26.45,26.2,26.4,1756337,46323388.375,-0.19,VIC
2023-04-19,26.3,26.35,26.15,26.3,1746672,45893806.800000004,-0.38,VIC
2023-04-20,26.25,26.35,26.1,26.3,1217699,31964598.75,0.0,VIC
2023-04-21,26.3,26.35,26.05,26.35,1699992,44646039.900000006,0.19,VIC
2023-04-24,26.35,26.35,26.1,26.3,1496627,39323874.425000004,-0.19,VIC
2023-04-25,26.4,26.4,25.9,26.25,2717851,71309615.6125,-0.19,VIC
2023-04-26,26.2,26.2,25.85,25.95,1836987,47853511.35,-1.14,VIC
2023-04-27,25.9,25.9,25.25,25.25,3597812,92014041.89999999,-2.7,VIC
2023-04-28,25.3,26.05,25.3,26.05,2242703,57581399.525,3.17,VIC
2023-05-04,26.05,26.05,25.55,25.65,1499378,38721436.85,-1.54,VIC
2023-05-05,25.45,25.7,25.3,25.35,1299514,33072631.300000004,-1.17,VIC
2023-05-08,25.35,25.45,25.25,25.45,1338752,33970832.0,0.39,VIC
2023-05-09,25.45,25.5,25.2,25.3,1114436,28264883.05,-0.59,VIC
2023-05-10,25.4,25.4,25.2,25.3,1070093,27100105.224999998,0.0,VIC
2023-05-11,25.35,25.35,25.15,25.25,1191201,30107605.275,-0.2,VIC
2023-05-12,25.35,25.95,25.25,25.85,2093909,53604070.400000006,2.38,VIC
2023-05-15,27.45,27.45,27.0,27.2,4523393,123375544.075,5.22,VIC
2023-05-16,27.3,27.4,26.4,26.45,2624245,70559387.4375,-2.76,VIC
2023-05-17,26.45,26.9,26.25,26.6,2169972,57612756.599999994,0.57,VIC
2023-05-18,26.8,26.9,26.5,26.6,2080586,55551646.2,0.0,VIC
2023-05-19,26.7,26.7,26.05,26.25,1934303,51113956.775,-1.32,VIC
2023-05-22,26.25,26.35,25.95,26.05,1857211,48566067.65,-0.76,VIC
2023-05-23,26.1,26.75,26.1,26.3,2021009,53177799.3125,0.96,VIC
2023-05-24,26.4,26.4,26.15,26.3,1291275,33976673.43749999,0.0,VIC
2023-05-25,26.3,26.35,26.1,26.3,1454432,38197020.4,0.0,VIC
2023-05-26,26.2,26.25,26.0,26.0,1594510,41636642.375,-1.14,VIC
2023-05-29,26.0,26.45,26.0,26.35,1382409,36219115.800000004,1.35,VIC
2023-05-30,26.35,26.45,26.15,26.2,1316559,34609044.7125,-0.57,VIC
2023-05-31,26.2,26.2,26.0,26.0,2433098,63503857.800000004,-0.76,VIC
2023-06-01,26.0,26.1,25.8,26.0,1528292,39697384.7,0.0,VIC
2023-06-02,26.0,26.15,25.95,26.0,1732748,45094766.699999996,0.0,VIC
2023-06-05,26.05,26.25,26.0,26.05,1826290,47643340.375,0.19,VIC
2023-06-06,26.1,26.6,26.1,26.6,2121567,55903290.45,2.11,VIC
2023-06-07,26.65,26.8,26.3,26.4,1657766,43992965.225,-0.75,VIC
2023-06-08,26.4,26.5,26.2,26.2,1437545,37843372.125,-0.76,VIC
2023-06-09,26.25,26.3,26.1,26.15,820401,21494506.200000003,-0.19,VIC
2023-06-12,26.25,26.7,26.25,26.7,1713480,45364383.0,2.1,VIC
2023-06-13,26.85,27.15,26.65,27.05,2113725,56912045.625,1.31,VIC
2023-06-14,27.05,27.35,26.9,26.9,2244674,60718431.70000001,-0.55,VIC
2023-06-15,26.9,27.25,26.65,26.75,2116777,56914841.5875,-0.56,VIC
2023-06-16,26.9,27.0,26.3,26.75,3881247,103774841.66250001,0.0,VIC
2023-06-19,26.9,26.9,26.05,26.05,2317886,61366031.849999994,-2.62,VIC
2023-06-20,26.0,26.25,25.95,26.0,1465724,38182110.2,-0.19,VIC
2023-06-21,26.05,26.2,25.85,26.2,2072812,54048572.9,0.77,VIC
2023-06-22,26.35,26.4,26.0,26.2,1628084,42716853.95,0.0,VIC
2023-06-23,26.05,26.15,25.95,26.0,2179786,56756177.975,-0.76,VIC
2023-06-26,26.05,26.35,25.95,26.1,1525987,39847335.53750001,0.38,VIC
2023-06-27,26.1,26.5,26.1,26.2,2489564,65288815.900000006,0.38,VIC
2023-06-28,26.3,26.35,26.0,26.1,1895175,49629895.3125,-0.38,VIC
2023-06-29,26.1,26.2,25.9,25.9,1629424,42405759.599999994,-0.77,VIC
2023-06-30,25.9,25.95,25.5,25.5,1745122,44871449.425,-1.54,VIC
2023-07-03,25.75,25.85,25.55,25.55,1867937,47959282.475,0.2,VIC
2023-07-04,25.75,25.75,25.55,25.65,1360815,34938925.12499999,0.39,VIC
2023-07-05,25.7,25.8,25.45,25.5,2480776,63538875.300000004,-0.58,VIC
2023-07-06,25.5,25.7,25.2,25.2,2602584,66105633.60000001,-1.18,VIC
2023-07-07,25.25,25.3,25.0,25.05,2943357,74025428.55,-0.6,VIC
2023-07-10,25.25,25.6,25.1,25.45,3347583,84861229.05000001,1.6,VIC
2023-07-11,25.5,25.65,25.4,25.4,1930185,49195590.18749999,-0.2,VIC
2023-07-12,25.55,25.95,25.4,25.7,2297942,58942212.300000004,1.18,VIC
2023-07-13,25.75,26.0,25.6,25.75,1895478,48855945.449999996,0.19,VIC
2023-07-14,25.9,25.9,25.5,25.7,2015747,51905485.25,-0.19,VIC
2023-07-17,25.8,26.55,25.7,26.45,4608596,120399570.5,2.92,VIC
2023-07-18,26.5,26.55,26.3,26.35,2093493,55320552.52499999,-0.38,VIC
2023-07-19,26.45,26.45,26.05,26.05,1818238,47728747.5,-1.14,VIC
2023-07-20,26.05,26.3,25.8,26.0,1895148,49344916.050000004,-0.19,VIC
2023-07-21,26.0,26.15,25.8,26.05,2326086,60478236.0,0.19,VIC
2023-07-24,26.1,26.3,25.9,26.0,2623551,68409092.325,-0.19,VIC
2023-07-25,26.05,26.1,25.75,25.75,3805339,98605846.8375,-0.96,VIC
2023-07-26,25.7,25.95,25.5,25.5,4122874,105803254.025,-0.97,VIC
2023-07-27,25.5,25.75,25.4,25.55,3933883,100510710.65,0.2,VIC
2023-07-28,25.55,25.8,25.45,25.75,3551550,91052863.125,0.78,VIC
2023-07-31,27.55,27.55,27.3,27.55,10568791,290509642.6125,6.99,VIC
2023-08-01,29.4,29.45,29.0,29.45,12267009,359730038.925,6.9,VIC
2023-08-02,29.5,29.95,29.05,29.15,12356610,363438791.625,-1.02,VIC
2023-08-03,29.15,29.75,29.0,29.1,7526045,220136816.25,-0.17,VIC
2023-08-04,29.5,31.1,29.5,31.1,21219751,642958455.3,6.87,VIC
2023-08-07,31.75,32.15,31.2,31.95,8098179,257218410.48749998,2.73,VIC
2023-08-08,32.0,33.75,31.8,33.5,11064274,362493276.925,4.85,VIC
2023-08-09,33.5,33.9,32.85,32.9,9776179,325424558.46250004,-1.79,VIC
2023-08-10,33.15,34.2,33.05,33.95,7903503,265458907.0125,3.19,VIC
2023-08-11,36.3,36.3,36.05,36.3,23104312,837242506.0999999,6.92,VIC
2023-08-14,37.45,37.7,35.75,36.65,12716864,469093320.8,0.96,VIC
2023-08-15,36.5,36.65,35.35,35.35,14772842,531268330.42499995,-3.55,VIC
2023-08-16,37.8,37.8,37.7,37.8,19421060,733630541.5,6.93,VIC
2023-08-17,37.8,38.3,35.95,35.95,22255051,823436887.0,-4.89,VIC
2023-08-18,34.55,35.0,33.45,33.45,26634404,908566106.4499999,-6.95,VIC
2023-08-21,33.0,33.05,31.65,32.9,22413378,731796791.6999999,-1.64,VIC
2023-08-22,33.5,33.55,31.4,32.25,13127398,428937729.65,-1.98,VIC
2023-08-23,34.5,34.5,32.5,32.5,20349686,681714481.0,0.78,VIC
2023-08-24,32.85,32.9,31.3,32.1,16622901,536711916.0375,-1.23,VIC
2023-08-25,32.6,33.35,31.65,31.75,17908873,579128180.6374999,-1.09,VIC
2023-08-28,32.5,33.35,32.25,32.35,16721500,545329918.75,1.89,VIC
2023-08-29,32.85,32.95,31.6,31.7,20657140,666709193.5,-2.01,VIC
2023-08-30,31.5,31.5,30.3,31.0,24564665,763346964.875,-2.21,VIC
2023-08-31,31.25,32.05,31.0,31.05,14991365,469791900.6875,0.16,VIC
2023-09-05,31.25,31.95,30.85,31.15,13068213,409035066.90000004,0.32,VIC
2023-09-06,31.2,31.25,30.4,30.8,19418722,600281243.8249999,-1.12,VIC
2023-09-07,31.0,31.25,30.4,30.4,16136689,496404895.3625001,-1.3,VIC
2023-09-08,30.25,30.3,29.55,29.55,28234328,844559336.3,-2.8,VIC
2023-09-11,30.05,30.7,29.55,29.55,16375076,490638214.65,0.0,VIC
2023-09-12,29.9,30.25,29.55,30.15,15075195,451690530.1875,2.03,VIC
2023-09-13,30.4,30.7,29.55,29.6,16330581,490938091.3125,-1.82,VIC
2023-09-14,29.55,29.65,27.75,27.75,26884676,770918084.3000001,-6.25,VIC
2023-09-15,28.0,28.15,26.6,26.8,18970872,519564756.9,-3.42,VIC
2023-09-18,26.8,26.8,26.2,26.5,11472018,304868878.34999996,-1.12,VIC
2023-09-19,26.75,26.95,25.75,25.85,12803860,337061614.50000006,-2.45,VIC
2023-09-20,26.0,26.75,25.85,26.75,11808929,311017667.53749996,3.48,VIC
2023-09-21,26.9,26.9,26.1,26.1,8515472,225660008.0,-2.43,VIC
2023-09-22,25.75,25.8,24.9,25.0,17468108,443034889.15,-4.21,VIC
2023-09-25,25.05,25.2,23.25,23.25,16856481,407716134.1875,-7.0,VIC
2023-09-26,23.0,23.38,22.28,22.5,15129033,344790662.07,-3.23,VIC
2023-09-27,22.3,22.62,22.02,22.6,8902297,199277918.34499997,0.44,VIC
2023-09-28,22.6,22.65,22.05,22.5,6894827,154788866.15,-0.44,VIC
2023-09-29,22.6,24.08,22.58,23.42,13579034,314626217.78,4.09,VIC
2023-10-02,23.5,23.78,23.25,23.45,5091726,119630102.37,0.13,VIC
2023-10-03,22.95,23.0,21.92,22.25,12910252,290867977.56,-5.12,VIC
2023-10-04,22.25,23.15,22.02,23.05,6723806,152075682.20499998,3.6,VIC
2023-10-05,23.1,23.2,22.4,22.8,5364953,122723299.87499999,-1.08,VIC
2023-10-06,22.95,23.12,22.5,22.98,6196767,141828504.7125,0.79,VIC
2023-10-09,23.0,23.02,22.6,22.6,4894479,111618593.595,-1.65,VIC
2023-10-10,22.8,23.08,22.45,22.45,5867539,133163797.605,-0.66,VIC
2023-10-11,22.52,22.72,22.5,22.72,3632517,82149371.955,1.2,VIC
2023-10-12,23.0,23.65,22.9,23.25,7717107,179036882.4,2.33,VIC
2023-10-13,23.02,23.22,22.78,23.05,5061629,116506045.5075,-0.86,VIC
2023-10-16,23.02,23.02,22.5,22.5,4845213,110277047.88,-2.39,VIC
2023-10-17,22.5,22.58,22.0,22.0,4849933,108008007.91,-2.22,VIC
2023-10-18,22.02,22.28,20.75,21.9,8879923,193027326.21249998,-0.45,VIC
2023-10-19,21.9,21.95,21.2,21.6,5388681,116732302.16250001,-1.37,VIC
2023-10-20,21.5,21.68,20.92,21.68,5957984,127768966.88,0.37,VIC
2023-10-23,21.68,21.7,21.3,21.7,4903735,105896157.32499999,0.09,VIC
2023-10-24,21.6,21.75,21.45,21.72,2825454,61114570.019999996,0.09,VIC
2023-10-25,22.1,22.65,21.92,22.35,6230181,138652678.155,2.9,VIC
2023-10-26,21.45,21.48,20.8,20.8,15118463,319490919.3475,-6.94,VIC
2023-10-27,20.82,20.9,19.35,20.8,14012908,286809194.49,0.0,VIC
2023-10-30,20.65,20.78,19.88,20.75,6066004,124444072.06,-0.24,VIC
2023-10-31,20.52,20.78,20.23,20.25,5942625,121496968.125,-2.41,VIC
2023-11-01,19.85,20.25,19.73,20.2,4624083,92516340.6225,-0.25,VIC
2023-11-02,20.25,20.75,19.82,20.72,6052872,123387795.71999998,2.57,VIC
2023-11-03,20.85,21.05,20.62,20.8,4099829,85399438.07000001,0.39,VIC
2023-11-06,20.98,21.15,20.82,21.05,4298392,90266232.0,1.2,VIC
2023-11-07,20.9,21.08,20.62,21.02,4225925,88342962.12499999,-0.14,VIC
2023-11-08,20.95,21.52,20.8,21.5,4754624,100762369.11999999,2.28,VIC
2023-11-09,22.0,22.85,22.0,22.7,7317098,163811531.475,5.58,VIC
2023-11-10,22.5,22.6,22.2,22.48,5107737,114643156.965,-0.97,VIC
2023-11-13,22.52,22.52,22.22,22.4,3957149,88699494.835,-0.36,VIC
2023-11-14,22.48,22.75,22.25,22.48,3848817,86559894.33000001,0.36,VIC
2023-11-15,22.7,22.8,22.45,22.7,6210937,140755359.76250002,0.98,VIC
2023-11-16,22.7,22.7,22.42,22.55,2344000,52956819.99999999,-0.66,VIC
2023-11-17,22.6,22.6,21.08,21.1,11582521,253020171.24499997,-6.43,VIC
2023-11-20,20.45,21.4,20.45,21.35,4308309,90097511.9625,1.18,VIC
2023-11-21,21.52,21.58,21.02,21.3,2855950,60988812.24999999,-0.23,VIC
2023-11-22,21.48,21.5,20.92,21.0,3802678,80711840.55000001,-1.41,VIC
2023-11-23,21.0,21.3,20.65,20.65,3305235,69079411.5,-1.67,VIC
2023-11-24,20.68,20.75,20.3,20.68,3531149,72750497.2725,0.15,VIC
2023-11-27,20.65,21.1,20.65,20.92,2797486,58271633.379999995,1.16,VIC
2023-11-28,20.92,21.25,20.8,21.2,2475131,52082944.0675,1.34,VIC
2023-11-29,21.2,21.32,21.15,21.28,2054168,43625392.89999999,0.38,VIC
2023-11-30,21.25,21.42,20.88,20.88,3468773,73217126.0975,-1.88,VIC
2023-12-01,21.02,21.1,20.92,21.05,2304371,48443639.347500004,0.81,VIC
2023-12-04,21.05,21.5,21.05,21.48,3574455,76028657.85,2.04,VIC
2023-12-05,21.48,21.58,21.3,21.4,3629966,77826471.03999999,-0.37,VIC
2023-12-06,21.25,21.5,21.25,21.4,2343866,50041539.1,0.0,VIC
2023-12-07,21.4,21.6,20.95,21.4,4456617,95093065.2375,0.0,VIC
2023-12-08,21.3,21.52,21.28,21.48,2655052,56804837.54,0.37,VIC
2023-12-11,21.62,22.18,21.62,22.02,5298706,115829713.16,2.51,VIC
2023-12-12,22.02,22.2,22.0,22.12,2777999,61352107.915,0.45,VIC
2023-12-13,22.05,22.18,21.6,21.95,3978030,87297868.35000001,-0.77,VIC
2023-12-14,21.98,22.02,21.72,21.9,3045113,66703200.265,-0.23,VIC
2023-12-15,21.85,21.98,21.52,21.85,6068694,132297529.19999999,-0.23,VIC
2023-12-18,21.85,21.98,21.52,21.6,2347367,51025890.162499994,-1.14,VIC
2023-12-19,21.65,21.65,21.15,21.6,2816581,60591698.76249999,0.0,VIC
2023-12-20,21.48,21.72,21.42,21.62,1761694,37982122.64,0.09,VIC
2023-12-21,21.5,21.65,21.4,21.6,1892061,40750263.7875,-0.09,VIC
2023-12-22,21.6,21.68,21.38,21.58,2002652,43177177.12,-0.09,VIC
2023-12-25,21.55,21.78,21.5,21.7,1979879,42829732.4675,0.56,VIC
2023-12-26,21.7,21.88,21.68,21.78,1766330,38435340.8,0.37,VIC
2023-12-27,21.82,21.98,21.8,21.8,1851342,40451822.699999996,0.09,VIC
2023-12-28,21.8,22.3,21.8,22.22,4075667,89786944.01,1.93,VIC
2023-12-29,22.32,22.42,22.22,22.3,2172536,48480140.84,0.36,VIC
2024-01-02,22.48,22.48,22.0,22.0,2284931,50816865.440000005,-1.35,VIC
2024-01-03,21.75,22.08,21.75,22.08,2277071,49902010.964999996,0.36,VIC
2024-01-04,22.08,22.2,21.9,22.08,2340552,51644279.88,0.0,VIC
2024-01-05,22.08,22.1,21.95,22.05,1483990,32714559.549999997,-0.14,VIC
2024-01-08,22.22,22.38,22.05,22.18,2537739,56356838.84249999,0.59,VIC
2024-01-09,22.15,22.2,21.95,21.95,1606614,35445921.375,-1.04,VIC
2024-01-10,21.95,22.02,21.6,21.8,2678758,58510771.614999995,-0.68,VIC
2024-01-11,21.8,22.0,21.7,21.82,1667559,36402812.97,0.09,VIC
2024-01-12,21.75,21.75,21.35,21.5,2971794,64153602.974999994,-1.47,VIC
2024-01-15,21.75,21.75,21.52,21.52,1457599,31535154.365,0.09,VIC
2024-01-16,21.5,21.62,21.42,21.58,1437992,30959967.76,0.28,VIC
2024-01-17,21.58,21.72,21.48,21.6,1880531,40610066.945,0.09,VIC
2024-01-18,21.5,21.75,21.5,21.68,1726203,37298931.322500005,0.37,VIC
2024-01-19,21.68,21.72,21.58,21.65,2906906,62956316.695,-0.14,VIC
2024-01-22,21.75,21.75,21.58,21.65,1694115,36732648.4875,0.0,VIC
2024-01-23,21.7,21.7,21.45,21.55,2213543,47812528.8,-0.46,VIC
2024-01-24,21.6,21.62,21.45,21.58,1695959,36569115.9375,0.14,VIC
2024-01-25,21.55,21.55,21.4,21.4,1156705,24840239.875,-0.83,VIC
2024-01-26,21.35,21.5,21.32,21.4,1809396,38707503.93,0.0,VIC
2024-01-29,21.4,21.42,21.2,21.32,1818669,38801303.115,-0.37,VIC
2024-01-30,21.32,21.4,21.25,21.35,1334887,28473139.709999997,0.14,VIC
2024-01-31,21.35,21.4,21.05,21.25,2741896,58299563.699999996,-0.47,VIC
2024-02-01,21.22,21.25,21.02,21.18,2198185,46530080.98749999,-0.33,VIC
2024-02-02,21.18,21.25,21.02,21.05,1983722,41906127.25,-0.61,VIC
2024-02-05,21.1,21.1,20.9,21.1,2695220,56734381.0,0.24,VIC
2024-02-06,21.12,21.18,20.95,21.15,1596415,33684356.5,0.24,VIC
2024-02-07,21.15,21.2,21.0,21.2,1597298,33762886.475,0.24,VIC
2024-02-15,21.25,21.4,21.1,21.28,1937352,41183260.14,0.38,VIC
2024-02-16,21.28,22.08,21.25,21.98,4997596,108185459.41000001,3.29,VIC
2024-02-19,22.15,23.5,22.15,23.5,16653816,380123350.2,6.92,VIC
2024-02-20,24.0,24.68,23.95,24.25,8987903,217687010.66,3.19,VIC
2024-02-21,24.28,24.28,23.55,23.62,6658534,159355364.955,-2.6,VIC
2024-02-22,23.62,23.85,23.5,23.8,4027415,95419529.8875,0.76,VIC
2024-02-23,23.98,23.98,22.6,22.6,9887996,230291426.84,-5.04,VIC
2024-02-26,22.68,22.88,22.15,22.3,5096811,114690989.5275,-1.33,VIC
2024-02-27,22.4,22.82,22.18,22.58,4374017,98393512.415,1.26,VIC
2024-02-28,22.95,23.2,22.62,22.8,3374436,77249276.13,0.97,VIC
2024-02-29,23.0,23.08,22.5,22.5,4021847,91577456.19,-1.32,VIC
2024-03-01,22.5,22.8,22.42,22.62,2986239,67444207.815,0.53,VIC
2024-03-04,22.65,22.88,22.58,22.62,3742869,84897626.0925,0.0,VIC
2024-03-05,22.6,22.75,22.5,22.65,3156457,71414839.625,0.13,VIC
2024-03-06,22.65,23.42,22.6,22.65,4657669,106334583.27,0.0,VIC
2024-03-07,22.8,22.92,22.68,22.8,2469235,56298558.0,0.66,VIC
2024-03-08,23.0,23.0,22.4,22.4,3902115,88578010.50000001,-1.75,VIC
2024-03-11,22.45,22.62,22.18,22.18,3457455,77300050.16250001,-0.98,VIC
2024-03-12,22.18,22.3,22.02,22.08,2840004,62891888.58,-0.45,VIC
2024-03-13,22.12,22.5,22.05,22.5,2241005,49957603.9625,1.9,VIC
2024-03-14,22.6,23.42,22.5,22.98,6026937,137866183.87500003,2.13,VIC
2024-03-15,22.95,23.0,22.2,22.2,4816578,108794455.575,-3.39,VIC
2024-03-18,22.42,23.1,21.95,23.05,7739070,175135154.1,3.83,VIC
2024-03-19,23.1,23.65,22.8,23.5,7834465,182249242.0625,1.95,VIC
2024-03-20,23.4,23.5,22.9,23.25,4699233,109315907.6625,-1.06,VIC
2024-03-21,23.25,23.42,22.95,23.25,3529613,81948789.8275,0.0,VIC
2024-03-22,23.25,23.35,23.02,23.3,5202615,120856746.45,0.22,VIC
2024-03-25,23.3,23.7,23.08,23.42,4742980,110867157.5,0.52,VIC
2024-03-26,23.5,23.6,23.3,23.52,3482260,81763464.8,0.43,VIC
2024-03-27,23.52,23.65,23.35,23.52,4206598,98897118.98,0.0,VIC
2024-03-28,23.52,23.98,23.45,23.8,4643059,109982460.0625,1.19,VIC
2024-03-29,23.92,23.95,23.65,23.82,3527781,84084660.135,0.08,VIC
2024-04-01,23.82,24.05,23.68,23.92,4455197,106334414.39750001,0.42,VIC
2024-04-02,23.5,23.95,23.25,23.9,4821769,114034836.85,-0.08,VIC
2024-04-03,23.75,23.92,23.6,23.88,4263220,101411345.75,-0.08,VIC
2024-04-04,23.62,23.98,23.62,23.92,4125125,98116098.125,0.17,VIC
2024-04-05,23.72,23.98,23.65,23.9,3385682,80621552.625,-0.08,VIC
2024-04-08,24.0,24.0,23.68,23.85,2951317,70484828.2525,-0.21,VIC
2024-04-09,23.8,23.85,23.5,23.85,3504936,83242230.0,0.0,VIC
2024-04-10,23.85,24.32,23.82,24.25,5167251,124324059.06000002,1.68,VIC
2024-04-11,24.12,24.28,23.88,24.15,3401529,82002360.3675,-0.41,VIC
2024-04-12,24.18,24.35,24.08,24.22,3011703,72905800.3725,0.29,VIC
2024-04-15,24.0,24.1,23.0,23.5,5603162,132514781.3,-2.97,VIC
2024-04-16,23.5,23.5,22.32,23.2,4798093,110979891.08999999,-1.28,VIC
2024-04-17,23.25,23.25,22.25,22.5,3014738,68773710.625,-3.02,VIC
2024-04-19,21.8,22.0,21.3,21.3,3678561,79456917.6,-5.33,VIC
2024-04-22,21.32,21.5,20.85,21.0,3224414,68252783.345,-1.41,VIC
2024-04-23,21.22,21.22,20.5,20.5,2701228,56347616.08,-2.38,VIC
2024-04-24,20.55,20.98,20.55,20.8,1585787,32857506.639999997,1.46,VIC
2024-04-25,20.85,21.18,20.65,21.0,1519881,31795910.520000003,0.96,VIC
2024-04-26,20.98,22.22,20.95,22.22,2701183,58325293.9275,5.81,VIC
2024-05-02,22.0,22.2,21.8,22.2,1598981,35257531.050000004,-0.09,VIC
2024-05-03,22.3,22.45,22.0,22.22,1317425,29302825.5625,0.09,VIC
2024-05-06,22.22,22.38,21.92,22.38,1527085,33939464.125,0.72,VIC
2024-05-07,22.68,22.68,22.25,22.5,1055748,23783363.07,0.54,VIC
2024-05-08,22.55,22.7,22.15,22.7,1715664,38645331.6,0.89,VIC
2024-05-09,22.7,23.0,22.52,22.7,1417786,32226275.78,0.0,VIC
2024-05-10,22.7,22.85,22.25,22.5,1170076,26414465.7,-0.88,VIC
2024-05-13,22.65,22.68,22.18,22.5,1714839,38588164.5975,0.0,VIC
2024-05-14,24.05,24.05,23.02,23.02,5270017,124029850.095,2.31,VIC
2024-05-15,23.1,23.38,23.0,23.18,1360467,31515218.055,0.7,VIC
2024-05-16,23.3,23.58,23.1,23.38,2786528,65037563.51999999,0.86,VIC
2024-05-17,23.38,23.45,23.12,23.42,2170875,50673649.6875,0.17,VIC
2024-05-20,23.5,23.78,23.18,23.35,3230491,75763090.1775,-0.3,VIC
2024-05-21,23.5,23.85,23.22,23.22,3339305,78298353.9875,-0.56,VIC
2024-05-22,23.18,23.45,22.75,22.75,3154087,72646508.8275,-2.02,VIC
2024-05-23,22.62,22.95,22.38,22.78,2653781,60194387.532500006,0.13,VIC
2024-05-24,22.58,22.8,22.08,22.48,3719560,83634306.6,-1.32,VIC
2024-05-27,22.48,22.62,22.22,22.52,1715599,38532353.53999999,0.18,VIC
2024-05-28,22.5,22.65,22.22,22.52,2256983,50720050.4675,0.0,VIC
2024-05-29,22.52,22.6,22.12,22.2,2585924,57821260.64000001,-1.42,VIC
2024-05-30,22.2,22.25,21.58,21.58,2390475,52357378.6875,-2.79,VIC
2024-05-31,21.75,22.3,21.65,21.78,1667310,36464069.699999996,0.93,VIC
2024-06-03,21.9,22.3,21.9,21.98,1539213,33893470.26,0.92,VIC
2024-06-04,22.15,22.28,22.0,22.05,1466478,32438493.360000003,0.32,VIC
2024-06-05,22.05,22.38,22.05,22.1,1614098,35744200.21000001,0.23,VIC
2024-06-06,22.15,22.18,21.85,21.85,1827520,40219146.4,-1.13,VIC
2024-06-07,21.95,22.0,21.6,21.75,1685408,36784029.6,-0.46,VIC
2024-06-10,21.75,21.95,21.7,21.72,1584674,34514199.72,-0.14,VIC
2024-06-11,21.65,21.72,21.28,21.6,4839697,104355966.5625,-0.55,VIC
2024-06-12,21.4,21.75,21.25,21.65,2295361,49378953.5125,0.23,VIC
2024-06-13,21.65,21.75,21.45,21.6,2146182,46384358.474999994,-0.23,VIC
2024-06-14,21.6,21.62,21.0,21.0,2722732,58007805.26,-2.78,VIC
2024-06-17,21.3,21.48,21.0,21.0,2064171,43750104.345,0.0,VIC
2024-06-18,21.15,21.48,21.05,21.05,1834877,38867282.052499995,0.24,VIC
2024-06-19,21.18,21.22,20.72,20.75,3277993,68731318.2275,-1.43,VIC
2024-06-20,20.78,20.9,20.68,20.72,2359994,49017075.38,-0.14,VIC
2024-06-21,20.72,20.82,20.58,20.82,2687452,55724317.22,0.48,VIC
2024-06-24,20.82,21.15,20.55,20.55,2810231,58361472.2925,-1.3,VIC
2024-06-25,20.58,21.0,20.58,20.6,1599910,33102137.899999995,0.24,VIC
2024-06-26,20.65,20.85,20.58,20.6,1921541,39718252.470000006,0.0,VIC
2024-06-27,20.55,20.7,20.5,20.5,1313587,27010632.6875,-0.49,VIC
2024-06-28,20.55,20.68,20.45,20.6,1788564,36790761.480000004,0.49,VIC
2024-07-01,20.7,20.7,20.52,20.68,905835,18705492.75,0.39,VIC
2024-07-02,20.7,20.88,20.65,20.8,1495437,31041533.5275,0.58,VIC
2024-07-03,20.8,20.82,20.62,20.68,1139867,23629442.910000004,-0.58,VIC
2024-07-04,20.75,20.85,20.65,20.7,1215987,25216530.4125,0.1,VIC
2024-07-05,20.7,20.72,20.55,20.7,1446715,29899982.2625,0.0,VIC
2024-07-08,20.7,20.7,20.18,20.2,3511161,71785686.645,-2.42,VIC
2024-07-09,20.25,20.48,20.08,20.4,2290196,46496704.29000001,0.99,VIC
2024-07-10,20.48,20.48,20.3,20.3,1238833,25259804.87,-0.49,VIC
2024-07-11,20.45,20.88,20.35,20.55,2749970,56532508.275000006,1.23,VIC
2024-07-12,20.85,21.4,20.82,20.88,3317424,69624436.2,1.61,VIC
2024-07-15,20.88,21.12,20.65,20.68,970281,20213378.9325,-0.96,VIC
2024-07-16,20.68,20.85,20.35,20.52,1867633,38473239.800000004,-0.77,VIC
2024-07-17,20.5,20.5,20.08,20.3,2657081,54058312.945,-1.07,VIC
2024-07-18,20.3,20.3,20.08,20.27,2144188,43393004.65,-0.15,VIC
2024-07-19,20.35,20.55,20.15,20.38,1752254,35671510.805,0.54,VIC
2024-07-22,20.38,20.5,20.1,20.38,1778871,36182236.14,0.0,VIC
2024-07-23,20.38,20.42,20.2,20.42,1448852,29491382.46,0.2,VIC
2024-07-24,20.4,20.5,20.23,20.45,1659144,33838241.88,0.15,VIC
2024-07-25,20.65,21.3,20.42,20.8,4341151,90263382.1675,1.71,VIC
2024-07-26,20.95,21.08,20.62,20.8,1378853,28766320.712500002,0.0,VIC
2024-07-29,20.8,20.8,20.38,20.8,2667677,55207575.515,0.0,VIC
2024-07-30,20.98,21.1,20.5,21.1,2428372,50801542.24,1.44,VIC
2024-07-31,21.15,21.15,20.78,21.15,2600868,54767777.91,0.24,VIC
2024-08-01,21.05,21.15,20.75,21.05,3282396,68930316.0,-0.47,VIC
2024-08-02,21.08,21.1,20.4,21.0,2216999,46324194.105,-0.24,VIC
2024-08-05,20.5,20.82,20.2,20.65,3946744,81075988.61999999,-1.67,VIC
2024-08-06,20.75,20.78,20.27,20.65,1724522,35546709.724999994,0.0,VIC
2024-08-07,20.88,21.75,20.88,21.18,5320796,112654553.31,2.57,VIC
2024-08-08,21.02,21.1,20.82,20.9,1544923,32381586.080000002,-1.32,VIC
2024-08-09,20.9,21.0,20.6,20.6,2268925,47136916.875,-1.44,VIC
2024-08-12,20.55,20.6,20.3,20.3,1809232,36976179.0,-1.46,VIC
2024-08-13,20.32,20.6,20.32,20.35,1401421,28585484.8475,0.25,VIC
2024-08-14,20.38,20.6,20.38,20.4,1378949,28185717.56,0.25,VIC
2024-08-15,20.5,20.58,20.4,20.4,1215645,24884253.15,0.0,VIC
2024-08-16,20.45,20.8,20.45,20.58,2309086,47497899.02,0.88,VIC
2024-08-19,20.65,20.78,20.52,20.58,1647068,33983130.51,0.0,VIC
2024-08-20,20.58,21.1,20.5,20.85,3039720,63096987.9,1.31,VIC
2024-08-21,20.8,21.0,20.75,20.92,1666812,34782199.41,0.34,VIC
2024-08-22,20.92,21.18,20.78,20.78,2382375,49827373.125,-0.67,VIC
2024-08-23,20.8,21.0,20.75,20.78,1750499,36467270.4175,0.0,VIC
2024-08-26,20.82,21.18,20.82,21.08,2501840,52476094.0,1.44,VIC
2024-08-27,21.05,22.55,21.05,22.55,12764874,278274253.2,6.97,VIC
2024-08-28,22.75,23.05,22.2,22.2,4940674,111412198.7,-1.55,VIC
2024-08-29,22.12,22.4,22.02,22.1,3213217,71204888.71999998,-0.45,VIC
2024-08-30,22.28,22.6,22.1,22.1,3402689,75777884.03000002,0.0,VIC
2024-09-04,21.8,22.15,21.65,22.0,3201891,70121412.89999999,-0.45,VIC
2024-09-05,22.28,22.98,22.2,22.52,4525019,101790302.405,2.36,VIC
2024-09-06,22.68,22.68,22.3,22.32,2504643,56341944.285,-0.89,VIC
2024-09-09,22.1,22.25,21.72,21.85,4813565,105802158.69999999,-2.11,VIC
2024-09-10,21.85,21.95,21.3,21.5,4605546,99710070.89999999,-1.6,VIC
2024-09-11,21.32,21.5,21.05,21.5,3100811,66179058.767500006,0.0,VIC
2024-09-12,21.52,21.62,21.28,21.45,2168455,46551307.712500006,-0.23,VIC
2024-09-13,21.45,21.48,21.25,21.45,1528342,32717981.365000002,0.0,VIC
2024-09-16,21.35,21.8,21.02,21.02,2007657,42758074.957499996,-2.0,VIC
2024-09-17,21.02,21.6,21.02,21.45,2239274,47634956.165,2.05,VIC
2024-09-18,21.45,21.65,21.32,21.32,2749621,58938126.13499998,-0.61,VIC
2024-09-19,21.4,21.6,21.35,21.45,2241321,48076335.449999996,0.61,VIC
2024-09-20,21.5,21.82,21.15,21.15,3928381,84086995.305,-1.4,VIC
2024-09-23,21.45,21.45,21.18,21.18,1715004,36555310.26,0.14,VIC
2024-09-24,21.2,21.32,21.18,21.28,1440365,30600554.424999997,0.47,VIC
2024-09-25,21.38,21.45,21.2,21.3,3722530,79410871.225,0.09,VIC
2024-09-26,21.3,21.55,21.3,21.3,2770560,59186088.0,0.0,VIC
2024-09-27,21.45,21.45,21.22,21.25,2742859,58539468.2075,-0.23,VIC
2024-09-30,21.2,21.3,21.0,21.0,2927542,61844324.75,-1.18,VIC
2024-10-01,21.02,21.38,21.02,21.15,1917447,40539623.1975,0.71,VIC
2024-10-02,21.18,21.2,21.02,21.02,1528683,32262854.714999996,-0.61,VIC
2024-10-03,21.05,21.22,20.68,20.68,3467194,72490358.55499999,-1.62,VIC
2024-10-04,20.68,20.68,20.45,20.5,2146881,44177443.7775,-0.87,VIC
2024-10-07,20.55,20.78,20.42,20.42,1655562,34009382.385,-0.39,VIC
2024-10-08,20.52,20.52,20.3,20.45,2652281,54232515.7475,0.15,VIC
2024-10-09,20.52,20.8,20.5,20.8,1212013,25034128.515,1.71,VIC
2024-10-10,20.8,20.82,20.65,20.7,1473434,30562704.745,-0.48,VIC
2024-10-11,20.7,20.98,20.68,20.9,1711832,35631783.08,0.97,VIC
2024-10-14,21.25,21.7,21.08,21.08,4269106,90835902.915,0.86,VIC
2024-10-15,21.12,21.25,20.78,20.82,1849949,38835054.3825,-1.23,VIC
2024-10-16,20.75,20.9,20.72,20.75,1212195,25189412.1,-0.34,VIC
2024-10-17,20.88,20.9,20.72,20.78,1031970,21485615.4,0.14,VIC
2024-10-18,20.85,21.1,20.85,20.9,1176381,24615772.425,0.58,VIC
2024-10-21,20.92,21.45,20.92,21.12,2222103,46891928.557500005,1.05,VIC
2024-10-22,21.3,21.3,21.1,21.1,2048252,43422942.400000006,-0.09,VIC
2024-10-23,21.35,22.15,21.35,21.6,5019864,108491810.69999999,2.37,VIC
2024-10-24,21.5,21.55,21.02,21.02,2058500,43789441.24999999,-2.69,VIC
2024-10-25,21.1,21.15,20.78,20.78,2050397,42960943.1425,-1.14,VIC
2024-10-28,20.8,20.88,20.72,20.72,1475845,30668059.1,-0.29,VIC
2024-10-29,20.75,20.85,20.65,20.68,1286477,26671884.402500004,-0.19,VIC
2024-10-30,20.72,20.85,20.4,20.5,2028990,41832701.325,-0.87,VIC
2024-10-31,20.7,20.85,20.52,20.78,1829419,37891841.037499994,1.37,VIC
2024-11-01,20.78,20.8,20.55,20.6,1341319,27741830.217499997,-0.87,VIC
2024-11-04,20.7,20.75,20.52,20.6,1346740,27800080.45,0.0,VIC
2024-11-05,20.6,20.65,20.52,20.65,964121,19865713.205,0.24,VIC
2024-11-06,20.75,21.0,20.7,20.9,1523242,31740555.174999997,1.21,VIC
2024-11-07,21.0,21.12,20.85,20.85,1174467,24610955.985000003,-0.24,VIC
2024-11-08,20.9,20.9,20.5,20.52,2194671,45440663.055,-1.58,VIC
2024-11-11,20.52,20.58,20.32,20.4,1947111,39828155.504999995,-0.58,VIC
2024-11-12,20.5,20.75,20.25,20.27,2489601,50893668.442499995,-0.64,VIC
2024-11-13,20.42,20.58,20.25,20.3,2044038,41672824.725,0.15,VIC
2024-11-14,20.32,20.65,20.3,20.35,1970600,40210093.0,0.25,VIC
2024-11-15,20.32,20.52,20.27,20.27,2312053,47038718.285,-0.39,VIC
2024-11-18,20.27,20.42,20.18,20.2,1894584,38398481.22,-0.35,VIC
2024-11-19,20.2,20.35,20.18,20.18,1860806,37639453.365,-0.1,VIC
2024-11-20,20.1,20.32,20.08,20.18,1842525,37163729.25,0.0,VIC
2024-11-21,20.18,20.3,20.15,20.18,1993329,40270229.1225,0.0,VIC
2024-11-22,20.18,20.42,20.15,20.23,1339086,27109796.07,0.25,VIC
2024-11-25,20.23,20.5,20.23,20.5,1917291,39045631.215,1.33,VIC
2024-11-26,20.5,20.65,20.5,20.52,1233109,25331141.6325,0.1,VIC
2024-11-27,20.52,20.52,20.38,20.38,993580,20318711.0,-0.68,VIC
2024-11-28,20.55,20.6,20.35,20.35,1118651,22890396.087500002,-0.15,VIC
2024-11-29,20.32,20.38,20.25,20.25,1967848,39947314.4,-0.49,VIC
2024-12-02,20.27,20.48,20.15,20.18,2067802,41914346.54,-0.35,VIC
2024-12-03,20.2,20.3,20.12,20.2,1875102,37886435.910000004,0.1,VIC
2024-12-04,20.2,20.2,19.9,20.0,2495623,50099631.725,-0.99,VIC
2024-12-05,20.4,20.5,20.15,20.42,3372467,68688721.6225,2.1,VIC
2024-12-06,20.42,21.15,20.38,20.92,5333439,110495522.4825,2.45,VIC
2024-12-09,21.05,21.42,20.92,20.92,3348648,70581128.22,0.0,VIC
2024-12-10,20.92,20.95,20.6,20.6,2356318,48934834.065000005,-1.53,VIC
2024-12-11,20.6,20.7,20.45,20.65,2171374,44730304.400000006,0.24,VIC
2024-12-12,20.65,20.68,20.45,20.45,2149810,44194719.075,-0.97,VIC
2024-12-13,20.38,20.45,20.3,20.4,1953741,39822125.9325,-0.24,VIC
2024-12-16,20.4,20.45,20.3,20.35,1161340,23662302.5,-0.25,VIC
2024-12-17,20.35,20.4,20.27,20.27,1332060,27070789.349999998,-0.39,VIC
2024-12-18,20.27,20.42,20.27,20.3,852659,17321767.584999997,0.15,VIC
2024-12-19,20.15,20.2,20.05,20.15,2489852,50139394.64999999,-0.74,VIC
2024-12-20,20.15,20.25,20.12,20.25,1571034,31723104.044999998,0.5,VIC
2024-12-23,20.25,20.42,20.25,20.3,1001922,20344026.21,0.25,VIC
2024-12-24,20.25,20.3,20.18,20.3,1335894,27061872.705000002,0.0,VIC
2024-12-25,20.3,20.52,20.27,20.32,1909813,38869469.082499996,0.1,VIC
2024-12-26,20.35,20.5,20.32,20.32,879287,17913274.407500003,0.0,VIC
2024-12-27,20.35,20.45,20.27,20.27,1499184,30485906.639999997,-0.25,VIC
2024-12-30,20.18,20.3,20.15,20.27,1416801,28654800.225,0.0,VIC
2024-12-31,20.27,20.3,20.15,20.27,1786031,36162662.6725,0.0,VIC
2025-01-02,20.25,20.27,20.15,20.27,1342352,27162492.72,0.0,VIC
2025-01-03,20.27,20.27,20.08,20.25,1731685,35010341.487500004,-0.1,VIC
2025-01-06,20.2,20.25,20.15,20.25,1627059,32886930.037499998,0.0,VIC
2025-01-07,20.15,20.27,20.1,20.25,1967014,39718930.19500001,0.0,VIC
2025-01-08,20.2,20.27,20.15,20.25,927236,18746393.830000002,0.0,VIC
2025-01-09,20.27,20.5,20.25,20.38,1189358,24203435.299999997,0.64,VIC
2025-01-10,20.38,20.45,20.2,20.25,1106026,22474448.32,-0.64,VIC
2025-01-13,19.85,20.18,19.85,20.15,1682762,33667860.715,-0.49,VIC
2025-01-14,20.1,20.1,19.9,20.1,2327929,46674976.45,-0.25,VIC
2025-01-15,20.15,20.18,20.0,20.12,875300,17604471.25,0.1,VIC
2025-01-16,20.15,20.32,20.05,20.23,2001576,40406815.5,0.55,VIC
2025-01-17,20.25,20.27,20.12,20.23,1174622,23747920.285,0.0,VIC
2025-01-20,20.15,20.23,20.12,20.2,647933,13072048.275,-0.15,VIC
2025-01-21,20.27,20.27,20.15,20.23,1314921,26600851.830000002,0.15,VIC
2025-01-22,20.25,20.25,20.05,20.2,1136198,22936997.125,-0.15,VIC
2025-01-23,20.2,20.32,20.12,20.2,1421586,28730253.060000002,0.0,VIC
2025-01-24,20.12,20.25,20.1,20.2,1389220,28017094.35,0.0,VIC
2025-02-03,20.1,20.15,19.95,20.02,1576949,31625712.195,-0.89,VIC
2025-02-04,20.02,20.1,19.92,20.05,1441966,28871764.235,0.15,VIC
2025-02-05,20.1,20.23,20.02,20.02,1060865,21315430.0125,-0.15,VIC
2025-02-06,20.18,20.27,20.02,20.23,1315728,26544812.400000002,1.05,VIC
2025-02-07,20.25,20.35,20.12,20.32,1396794,28299046.439999998,0.44,VIC
2025-02-10,20.18,20.18,20.0,20.0,1535989,30858019.01,-1.57,VIC
2025-02-11,20.0,20.05,19.92,19.98,1437497,28731971.2875,-0.1,VIC
2025-02-12,19.98,20.05,19.95,19.95,941811,18819738.3075,-0.15,VIC
2025-02-13,19.95,20.15,19.92,20.12,1054069,21118272.415,0.85,VIC
2025-02-14,20.25,20.25,20.1,20.12,997968,20138994.24,0.0,VIC
2025-02-17,20.12,20.2,20.02,20.05,854266,17168610.935,-0.35,VIC
2025-02-18,20.05,20.23,19.95,20.1,1201387,24126854.427500002,0.25,VIC
2025-02-19,20.1,20.25,20.02,20.2,1576073,31746050.402500004,0.5,VIC
2025-02-20,20.23,20.62,20.2,20.48,2940145,59927505.4625,1.39,VIC
2025-02-21,20.48,20.48,20.32,20.32,1334242,27218536.799999997,-0.78,VIC
2025-02-24,20.18,20.32,20.18,20.3,1541441,31206473.045,-0.1,VIC
2025-02-25,20.35,20.58,20.32,20.35,1794644,36610737.599999994,0.25,VIC
2025-02-26,20.5,20.55,20.4,20.5,1367140,28009280.749999996,0.74,VIC
2025-02-27,20.6,20.6,20.38,20.52,1442755,29612546.374999996,0.1,VIC
2025-02-28,20.52,20.8,20.35,20.6,2774026,57054779.75500001,0.39,VIC
2025-03-03,20.65,21.2,20.6,21.02,2861892,59720531.31,2.04,VIC
2025-03-04,21.22,21.25,20.9,20.98,3059982,64527370.425,-0.19,VIC
2025-03-05,21.02,21.25,21.0,21.12,2910342,61400940.345,0.67,VIC
2025-03-06,21.15,21.28,21.02,21.18,2631008,55665551.76,0.28,VIC
2025-03-07,21.15,22.65,21.12,22.65,11513931,252068734.4175,6.94,VIC
2025-03-10,22.95,23.95,22.9,23.65,9921135,231782516.43749997,4.42,VIC
2025-03-11,23.45,23.65,23.25,23.65,5701394,133982759.0,0.0,VIC
2025-03-12,23.68,24.12,23.68,24.05,7010894,167437675.95499998,1.69,VIC
2025-03-13,24.15,25.7,23.75,25.7,16433320,407957169.0,6.86,VIC
2025-03-14,25.9,26.4,25.7,26.1,8435598,219536437.95,1.56,VIC
2025-03-17,26.25,26.35,25.4,26.05,6510552,169355733.9,-0.19,VIC
2025-03-18,26.05,26.35,25.55,25.65,6023007,155995881.29999998,-1.54,VIC
2025-03-19,25.4,26.25,24.6,25.95,10353591,264534250.05,1.17,VIC
2025-03-20,26.0,26.6,25.35,25.75,6636052,172039648.1,-0.77,VIC
2025-03-21,25.8,26.5,25.5,26.5,7491853,195350066.975,2.91,VIC
2025-03-24,26.5,28.35,26.35,28.35,11915870,326345889.62500006,6.98,VIC
2025-03-25,28.85,29.6,28.3,28.45,7951232,228995481.6,0.35,VIC
2025-03-26,28.9,29.0,27.85,28.5,6498265,185606694.0625,0.18,VIC
2025-03-27,28.75,29.35,28.3,28.55,4575391,131485298.8625,0.18,VIC
2025-03-28,28.5,29.15,28.45,29.0,5548784,159666259.6,1.58,VIC
2025-03-31,28.9,29.25,28.65,29.0,6660894,192832881.29999998,0.0,VIC
2025-04-01,29.35,30.4,29.1,29.85,7768038,230516527.64999998,2.93,VIC
2025-04-02,30.25,30.6,29.75,30.2,7322516,221139983.2,1.17,VIC
2025-04-03,29.1,29.9,28.1,28.1,19225993,553708598.4,-6.95,VIC
2025-04-04,27.1,29.75,26.7,29.15,14566073,410399106.775,3.74,VIC
2025-04-08,29.0,29.0,27.15,27.55,11583072,326353053.6,-5.49,VIC
2025-04-09,26.05,29.2,26.05,28.5,13010388,357135150.59999996,3.45,VIC
2025-04-10,30.45,30.45,30.45,30.45,3810300,116023635.0,6.84,VIC
2025-04-11,29.85,32.55,29.85,32.55,13375592,417318470.4,6.9,VIC
2025-04-14,33.25,34.8,33.0,34.8,8836729,300117408.66249996,6.91,VIC
2025-04-15,35.2,37.2,35.0,35.25,12287927,438218196.6375,1.29,VIC
2025-04-16,35.3,36.0,33.7,33.95,7559258,262589724.77499998,-3.69,VIC
2025-04-17,33.85,35.5,33.6,35.5,8073676,279450110.54999995,4.57,VIC
2025-04-18,35.9,35.9,33.05,33.05,10586580,364972345.49999994,-6.9,VIC
2025-04-21,32.05,33.7,30.75,30.75,15483435,492566775.9375,-6.96,VIC
2025-04-22,31.0,31.35,29.0,29.5,12830725,387648279.0625,-4.07,VIC
2025-04-23,30.0,30.15,29.15,29.3,18989386,563035294.9,-0.68,VIC
2025-04-24,29.45,31.35,29.3,31.35,8736920,265274733.49999997,7.0,VIC
2025-04-25,32.2,33.5,32.0,33.5,14791541,485162544.79999995,6.86,VIC
2025-04-28,33.9,34.5,33.35,34.0,7032504,238665604.5,1.49,VIC
2025-04-29,33.5,34.0,31.9,34.0,13393736,446681095.6,0.0,VIC
2025-05-05,34.45,36.2,34.0,35.0,4415965,154172378.0625,2.94,VIC
2025-05-06,35.3,35.9,34.7,35.25,5717679,201762597.71249998,0.71,VIC
2025-05-07,35.3,37.0,35.2,36.7,7627891,274985470.54999995,4.11,VIC
2025-05-08,37.6,39.25,37.1,39.25,7195570,275590331.0,6.95,VIC
2025-05-09,40.0,40.45,37.75,38.25,7051555,275803944.9375,-2.55,VIC
2025-05-12,39.2,40.1,38.5,39.7,5890846,231952061.25,3.79,VIC
2025-05-13,40.25,40.25,38.35,39.8,9660763,383170012.48749995,0.25,VIC
2025-05-14,39.55,41.25,39.2,39.9,6651591,265897350.22500002,0.25,VIC
2025-05-15,39.5,39.95,38.6,39.9,8937212,352908158.85,0.0,VIC
2025-05-16,39.35,40.45,39.35,40.0,4665822,185641392.82500002,0.25,VIC
2025-05-19,40.05,42.8,40.0,42.8,9173088,379880506.79999995,7.0,VIC
2025-05-20,44.25,45.75,44.25,45.75,3902546,175614570.0,6.89,VIC
2025-05-21,48.95,48.95,44.95,46.75,7294774,345772287.6,2.19,VIC
2025-05-22,46.5,49.25,45.9,46.25,6576638,308937570.05,-1.07,VIC
2025-05-23,46.0,48.15,45.9,46.5,4213584,196511023.8,0.54,VIC
2025-05-26,46.6,47.65,43.5,47.25,4826835,223241118.75,1.61,VIC
2025-05-27,47.35,47.5,45.75,47.25,6817270,320156042.375,0.0,VIC
2025-05-28,46.5,49.15,46.5,48.5,6163460,293765912.25,2.65,VIC
2025-05-29,48.6,49.5,48.05,48.5,4740932,230705603.44999996,0.0,VIC
2025-05-30,48.55,49.5,48.15,49.2,3280608,160257700.79999998,1.44,VIC
2025-06-02,49.35,49.9,47.1,49.0,6447797,314894285.9875,-0.41,VIC
2025-06-03,48.75,49.75,47.5,49.05,4420588,215558922.35000002,0.1,VIC
2025-06-04,49.0,49.25,48.2,49.05,3339230,163204866.25,0.0,VIC
2025-06-05,48.95,49.05,48.15,49.0,3354639,163664450.2125,-0.1,VIC
2025-06-06,48.3,49.25,48.2,48.5,2934976,142529772.0,-1.02,VIC
2025-06-09,48.45,48.45,45.15,45.15,3785703,177170900.4,-6.91,VIC
2025-06-10,43.0,46.45,43.0,45.3,6850985,304440645.9375,0.33,VIC
2025-06-11,46.3,46.3,45.0,45.1,1444558,65980186.65,-0.44,VIC
2025-06-12,45.7,45.8,42.35,43.4,4172674,184901616.625,-3.77,VIC
2025-06-13,42.85,43.0,40.8,42.75,5009377,212147115.94999996,-1.5,VIC
2025-06-16,42.0,42.8,41.3,42.7,2521970,106427134.0,-0.12,VIC
2025-06-17,42.7,45.4,42.15,43.85,3392177,147644503.92499998,2.69,VIC
2025-06-18,43.85,44.5,43.45,44.0,1434711,63055548.45,0.34,VIC
2025-06-19,44.0,45.3,43.8,44.7,3253107,144600606.15,1.59,VIC
2025-06-20,44.7,44.7,43.35,43.4,13620498,599812680.6750001,-2.91,VIC
2025-06-23,43.05,46.4,42.55,46.4,3886320,173329872.0,6.91,VIC
2025-06-24,47.45,49.0,46.85,47.9,3987001,190578647.8,3.23,VIC
2025-06-25,48.0,48.3,47.25,47.9,2663873,127499621.4625,0.0,VIC
2025-06-26,47.5,48.5,47.5,47.5,1615391,77134920.25,-0.84,VIC
2025-06-27,47.5,48.05,46.2,47.75,3037579,143905305.125,0.53,VIC
2025-06-30,47.75,48.15,47.55,47.8,1269261,60686541.5625,0.1,VIC
2025-07-01,47.85,48.25,46.75,47.8,2339706,111516237.225,0.0,VIC
2025-07-02,47.15,47.75,47.15,47.7,1094369,51914129.4375,-0.21,VIC
2025-07-03,47.3,47.6,46.95,47.25,1894721,89572935.275,-0.94,VIC
2025-07-04,47.2,47.2,45.75,45.95,3988471,185563613.27500004,-2.75,VIC
2025-07-07,45.95,47.1,45.5,46.5,2013788,93162867.35000001,1.2,VIC
2025-07-08,46.5,47.5,46.45,46.65,1424660,66638471.5,0.32,VIC
2025-07-09,46.5,47.5,46.5,47.5,3292250,154735750.0,1.82,VIC
2025-07-10,48.0,50.8,48.0,50.8,7097588,350620847.20000005,6.95,VIC
2025-07-11,52.25,54.05,51.95,54.0,4808108,255130230.75,6.3,VIC
2025-07-14,57.5,57.75,55.5,56.5,5556863,315699279.1875,4.63,VIC
2025-07-15,57.0,57.0,55.5,55.8,3264514,183873751.05,-1.24,VIC
2025-07-16,55.5,59.1,55.05,58.7,3315299,189262131.66249996,5.2,VIC
2025-07-17,59.05,61.65,59.05,61.0,6617235,398274831.5625,3.92,VIC
2025-07-18,62.35,62.35,58.75,59.5,6084453,369554464.0875,-2.46,VIC
2025-07-21,60.25,61.25,55.35,56.0,4320588,251512228.95,-5.88,VIC
2025-07-22,56.1,58.75,56.1,58.75,3949125,226778503.125,4.91,VIC
2025-07-23,59.75,59.75,57.5,57.5,2814154,164979778.25,-2.13,VIC
2025-07-24,57.6,58.5,54.85,58.0,6047931,346168450.6125,0.87,VIC
2025-07-25,56.6,59.0,56.55,57.05,3392273,194377242.89999998,-1.64,VIC
2025-07-28,57.5,59.0,57.05,57.8,3276611,189510988.7125,1.31,VIC
2025-07-29,57.5,58.6,56.5,56.6,4570942,261914976.6,-2.08,VIC
2025-07-30,56.6,57.0,54.05,54.75,4362773,242570178.79999998,-3.27,VIC
2025-07-31,54.35,54.75,52.5,52.75,5680304,304393290.59999996,-3.65,VIC
2025-08-01,53.0,54.9,52.0,52.0,3953748,209449800.3,-1.42,VIC
2025-08-04,53.1,55.6,52.5,55.6,3888084,210734152.79999998,6.92,VIC
2025-08-05,58.8,59.45,57.3,58.75,8395320,491755869.0,5.67,VIC
2025-08-06,58.75,60.0,57.5,59.25,4223422,248653970.25,0.85,VIC
2025-08-07,59.25,61.0,57.5,57.5,4150748,244115866.75,-2.95,VIC
2025-08-08,57.45,58.8,56.6,58.5,3225919,186579090.1625,1.74,VIC
2025-08-11,58.5,59.45,57.5,57.75,3288425,191715177.5,-1.28,VIC
2025-08-12,57.75,58.4,57.25,57.75,2965537,171370969.38750002,0.0,VIC
2025-08-13,57.5,58.25,57.0,58.0,4117115,237506071.5625,0.43,VIC
2025-08-14,58.2,59.4,57.6,59.1,4322205,253173157.87499997,1.9,VIC
2025-08-15,59.6,63.0,58.95,59.1,5273549,317269891.71250004,0.0,VIC
2025-08-18,59.1,59.25,58.0,59.1,3598749,211831363.0125,0.0,VIC
2025-08-19,59.1,60.55,58.25,59.1,5299079,313970430.75,0.0,VIC
2025-08-20,59.3,63.0,58.95,62.1,7480307,455083177.1125,5.08,VIC
2025-08-21,61.1,63.4,61.0,62.5,4080223,252973826.0,0.64,VIC
2025-08-22,61.0,63.75,61.0,62.05,5042251,312367449.45,-0.72,VIC
2025-08-25,62.0,66.3,61.75,65.5,3827541,244532025.63750002,5.56,VIC
2025-08-26,65.5,69.95,64.5,67.75,2607365,174497902.625,3.44,VIC
2025-08-27,66.6,67.8,66.0,66.0,2357528,157011364.79999998,-2.58,VIC
2025-08-28,66.1,67.0,65.0,65.05,2185914,143805817.27499998,-1.44,VIC
2025-08-29,65.55,66.25,64.05,64.15,2479328,161156320.0,-1.38,VIC
2025-09-03,63.55,64.1,62.25,62.5,2297551,144975468.1,-2.57,VIC
2025-09-04,62.5,63.0,61.5,62.5,1996539,124534120.125,0.0,VIC
2025-09-05,62.6,64.9,62.5,62.5,2146701,135510500.625,0.0,VIC
2025-09-08,62.55,64.0,62.5,62.5,2206675,138772274.0625,0.0,VIC
2025-09-09,62.5,64.8,62.05,64.6,2666127,169265737.9125,3.36,VIC
2025-09-10,64.6,65.5,63.5,65.45,1989904,128871157.80000001,1.32,VIC
2025-09-11,65.0,68.75,64.55,68.0,3026831,201511273.82500002,3.9,VIC
2025-09-12,68.0,69.05,67.05,68.9,1972031,134591115.75,1.32,VIC
2025-09-15,68.85,68.9,67.4,68.9,2149664,147278854.8,0.0,VIC
2025-09-16,68.9,68.9,66.95,67.5,2925338,199105817.625,-2.03,VIC
2025-09-17,66.75,71.95,66.7,71.55,3999937,276945638.03749996,6.0,VIC
2025-09-18,71.75,74.95,70.75,72.5,4400114,318953263.575,1.33,VIC
2025-09-19,72.5,76.6,71.5,76.6,5623887,417854804.09999996,5.66,VIC
2025-09-22,74.85,77.1,71.95,74.4,5122385,382001861.37499994,-2.87,VIC
2025-09-23,74.0,75.05,72.8,74.6,1431263,106074479.08750002,0.27,VIC
2025-09-24,74.5,76.0,72.8,74.5,1757357,130835228.65,-0.13,VIC
2025-09-25,74.5,79.0,73.45,79.0,2828978,216381454.775,6.04,VIC
2025-09-26,79.0,82.45,78.0,82.0,2719861,218574829.61249998,3.8,VIC
2025-09-29,81.15,87.4,80.5,86.4,2457795,206116833.18750003,5.37,VIC
2025-09-30,86.75,91.5,86.75,87.45,4686675,412954650.9375,1.22,VIC
2025-10-01,87.45,87.5,83.9,85.0,2654215,228162956.93750003,-2.8,VIC
2025-10-02,84.4,87.85,84.4,85.5,2388126,204274327.725,0.59,VIC
2025-10-03,86.0,89.65,85.55,88.25,4900222,428095644.47499996,3.22,VIC
2025-10-06,93.4,93.4,88.25,89.85,2414213,220236580.92499998,1.81,VIC
2025-10-07,90.55,91.0,89.0,90.0,2375190,214093688.625,0.17,VIC
2025-10-08,89.5,90.45,87.6,89.05,3265455,291115313.25,-1.06,VIC
2025-10-09,88.5,90.8,88.15,89.75,4141178,369807195.40000004,0.79,VIC
2025-10-10,89.25,96.0,89.25,96.0,4308631,399086946.375,6.96,VIC
2025-10-13,96.95,102.7,96.95,102.7,7194006,718141648.95,6.98,VIC
2025-10-14,107.95,109.85,103.45,105.95,8097094,864769639.1999999,3.16,VIC
2025-10-15,107.05,107.45,103.0,104.75,3766596,397611290.25,-1.13,VIC
2025-10-16,105.0,108.8,102.95,106.55,5230598,553528033.35,1.72,VIC
2025-10-17,107.05,107.3,99.95,102.0,5633928,586351056.6,-4.27,VIC
2025-10-20,100.0,102.25,95.0,97.45,5696503,562102433.525,-4.46,VIC
2025-10-21,101.0,102.45,96.85,101.7,3712349,373091074.49999994,4.36,VIC
2025-10-22,102.0,102.0,96.5,101.5,4206567,422759983.5,-0.2,VIC
2025-10-23,101.45,107.75,100.0,107.5,4780435,498001816.125,5.91,VIC
2025-10-24,107.7,111.45,107.55,109.5,3430619,374109001.95,1.86,VIC
2025-10-27,111.45,113.25,107.0,107.0,3910623,428897577.525,-2.28,VIC
2025-10-28,106.75,110.3,99.55,110.05,5229446,557785783.975,2.85,VIC
2025-10-29,109.5,109.5,105.95,106.0,2748038,296066744.025,-3.68,VIC
2025-10-30,105.25,105.9,100.75,102.05,3783654,391560893.325,-3.73,VIC
2025-10-31,101.0,101.85,95.5,95.5,7479327,736433234.7375001,-6.42,VIC
2025-11-03,95.55,99.75,93.0,97.7,3644665,351710172.5,2.3,VIC
2025-11-04,99.0,102.45,98.05,100.5,2523017,252301700.0,2.87,VIC
2025-11-05,100.5,104.0,99.25,103.25,2145538,218308491.5,2.74,VIC
2025-11-06,103.0,105.75,101.9,103.9,4615961,478386658.1374999,0.63,VIC
2025-11-07,102.5,103.95,99.85,99.85,3711212,376827188.45,-3.9,VIC
2025-11-10,99.4,102.0,96.65,99.5,2796734,277960400.425,-0.35,VIC
2025-11-11,99.5,101.95,99.35,100.5,4231195,424494638.37499994,1.01,VIC
2025-11-12,99.8,105.6,99.8,105.6,3899846,400514184.1999999,5.07,VIC
2025-11-13,105.0,107.9,104.6,105.6,3076522,325419114.55,0.0,VIC
2025-11-14,105.4,105.65,104.05,105.5,2091164,219885894.60000002,-0.09,VIC
2025-11-17,106.0,110.55,106.0,108.5,3904654,420775276.675,2.84,VIC
2025-11-18,108.5,110.5,107.75,110.0,3038904,331810330.5,1.38,VIC
2025-11-19,110.0,112.5,109.5,110.25,2339549,258666386.3125,0.23,VIC
2025-11-20,110.45,115.0,110.0,114.0,2845422,319718729.47499996,3.4,VIC
2025-11-21,113.1,115.55,111.0,114.85,2793565,317418823.125,0.75,VIC
2025-11-24,114.65,121.95,114.65,119.75,3221084,379282641.0,4.27,VIC
2025-11-25,121.5,124.4,120.0,121.5,3442040,419412574.0,1.46,VIC
2025-11-26,123.5,123.5,118.75,122.5,4214022,514374060.375,0.82,VIC
2025-11-27,123.1,126.55,122.7,124.0,2361263,293003222.5125,1.22,VIC
2025-11-28,124.1,131.4,124.1,130.2,3865882,492706660.90000004,5.0,VIC
2025-12-01,133.05,139.3,133.0,134.95,4524041,611084838.0749999,3.65,VIC
2025-12-02,135.0,138.75,131.5,137.5,4118641,558848100.6875,1.89,VIC
2025-12-03,139.45,139.45,134.6,134.7,3348394,458897397.70000005,-2.04,VIC
2025-12-04,134.0,135.4,131.0,133.5,3928500,524356537.5,-0.89,VIC
2025-12-05,142.8,142.8,139.4,142.8,7036892,998886819.4,6.97,VIC
2025-12-08,152.0,152.7,149.1,152.7,4619098,700370734.25,6.93,VIC
2025-12-09,163.3,163.3,153.0,160.0,12899048,2062557775.2,4.78,VIC
2025-12-10,160.0,160.0,148.8,148.8,6630242,1023709364.8000001,-7.0,VIC
2025-12-11,143.0,147.6,138.4,146.0,7991747,1148813631.25,-1.88,VIC
2025-12-12,147.8,147.8,140.0,144.0,4638769,672157628.1,-1.37,VIC
2025-12-15,143.8,147.0,140.0,142.9,5235072,750840201.6,-0.76,VIC
2025-12-16,142.9,149.3,140.4,142.9,5348070,769453571.25,0.0,VIC
2025-12-17,143.7,146.8,142.6,142.9,2878836,414552384.0,0.0,VIC
2025-12-18,143.0,143.0,139.7,142.7,5429000,771460900.0,-0.14,VIC
2025-12-19,142.7,152.1,142.0,148.5,12784300,1870662697.4999998,4.06,VIC
2025-12-22,153.8,158.8,151.8,158.8,4500800,701224640.0,6.94,VIC
2025-12-23,165.0,169.9,163.0,169.9,6615800,1104507810.0,6.99,VIC
2025-12-24,174.0,176.6,164.0,169.8,8749100,1496971010.0000002,-0.06,VIC
2025-12-25,167.6,174.5,158.0,158.0,6373600,1048616540.0,-6.95,VIC
2025-12-26,147.0,155.2,147.0,155.0,15336300,2316548115.0,-1.9,VIC
2025-12-29,155.0,159.9,155.0,159.7,6667000,1049385799.9999999,3.03,VIC
2025-12-30,159.7,163.0,151.6,163.0,8091800,1289226035.0,2.07,VIC
2025-12-31,163.0,172.0,158.8,169.6,9438700,1565408395.0,4.05,VIC
2026-01-05,169.6,174.5,166.8,173.1,6644800,1136260800.0,2.06,VIC
2026-01-06,173.6,176.0,171.4,173.1,7681000,1332845525.0,0.0,VIC
2026-01-07,173.1,179.5,168.6,179.0,7674800,1343473740.0,3.41,VIC
2026-01-08,183.5,190.0,176.6,176.6,6593700,1197910447.5,-1.34,VIC
2026-01-09,176.0,180.2,172.6,176.0,5389600,949647519.9999999,-0.34,VIC
2026-01-12,174.6,175.4,163.7,163.7,9379500,1588418325.0000002,-6.99,VIC
2026-01-13,159.0,173.3,158.0,167.9,5382600,885706830.0000001,2.57,VIC
2026-01-14,171.2,171.2,159.0,160.2,4416000,730406399.9999999,-4.59,VIC
2026-01-15,160.1,160.2,150.9,153.0,8278800,1291906739.9999998,-4.49,VIC
2026-01-16,153.0,163.0,153.0,159.9,3824600,601322735.0,4.51,VIC
2026-01-19,164.9,164.9,159.0,162.0,2282900,371427830.0,1.31,VIC
2026-01-20,162.0,162.0,154.6,161.0,5147800,823133220.0,-0.62,VIC
2026-01-21,159.0,164.2,158.9,160.5,3238000,520184700.0,-0.31,VIC
2026-01-22,157.0,161.4,157.0,161.1,3404000,541661500.0,0.37,VIC
2026-01-23,163.8,167.7,162.5,165.4,3317300,546856905.0,2.67,VIC
2026-01-26,167.0,167.5,159.6,159.9,2315400,378567900.0,-3.33,VIC
2021-10-25,76.37,77.44,75.98,76.27,6781600,518894124.0,,VHM
2021-10-26,76.66,77.05,76.27,76.46,2940100,225241060.99999997,0.25,VHM
2021-10-27,76.66,78.89,76.66,78.7,8780700,682501859.25,2.93,VHM
2021-10-28,78.99,79.19,78.21,78.7,5310000,418281974.99999994,0.0,VHM
2021-10-29,78.89,83.07,78.89,83.07,15578000,1261506439.9999998,5.55,VHM
2021-11-01,83.56,84.43,81.61,81.91,9723600,805867659.0,-1.4,VHM
2021-11-02,82.0,82.78,81.91,82.59,5784000,476138879.99999994,0.83,VHM
2021-11-03,82.68,83.07,80.25,80.55,11230500,916829943.75,-2.47,VHM
2021-11-04,80.16,81.13,79.48,80.35,8241100,661595508.0,-0.25,VHM
2021-11-05,79.87,80.45,79.28,79.67,8244100,658023451.75,-0.85,VHM
2021-11-08,80.16,80.64,79.19,80.06,8203200,656358540.0,0.49,VHM
2021-11-09,80.16,82.1,79.67,80.64,8139200,656365436.0,0.72,VHM
2021-11-10,81.03,81.13,80.25,80.25,4154800,335146941.99999994,-0.48,VHM
2021-11-11,80.35,80.45,79.09,79.19,9431300,752334801.0000001,-1.32,VHM
2021-11-12,79.28,79.67,78.51,79.67,5317400,421576765.5,0.61,VHM
2021-11-15,80.16,82.0,79.77,81.61,9673200,782416782.0,2.44,VHM
2021-11-16,81.61,81.91,80.35,80.64,6114200,496029760.5,-1.19,VHM
2021-11-17,80.64,81.61,80.45,81.13,5259600,425804067.0,0.61,VHM
2021-11-18,81.13,81.52,80.06,80.45,6316700,510326192.99999994,-0.84,VHM
2021-11-19,80.55,80.74,77.73,78.21,7517600,596202061.9999999,-2.78,VHM
2021-11-22,78.89,79.19,77.44,78.7,6326700,496993918.49999994,0.63,VHM
2021-11-23,78.7,80.16,78.41,80.16,3583700,284393472.75,1.86,VHM
2021-11-24,80.35,81.32,79.48,81.32,7322400,590313582.0,1.45,VHM
2021-11-25,81.91,82.59,81.13,81.52,8611000,704272162.5,0.25,VHM
2021-11-26,81.52,82.49,80.84,80.93,8576100,698480464.5,-0.72,VHM
2021-11-29,79.28,82.39,79.28,82.39,11265700,910662859.5000001,1.8,VHM
2021-11-30,83.07,83.07,80.64,82.2,8501600,699214091.9999999,-0.23,VHM
2021-12-01,81.81,82.1,80.45,80.55,6787500,551331656.25,-2.01,VHM
2021-12-02,80.84,81.03,79.96,79.96,4813200,387209906.99999994,-0.73,VHM
2021-12-03,80.25,80.74,77.92,77.92,5699400,451435225.50000006,-2.55,VHM
2021-12-06,78.6,78.8,77.15,77.44,6641800,518043795.5,-0.62,VHM
2021-12-07,78.31,79.48,77.92,79.28,4522700,356151318.25,2.38,VHM
2021-12-08,79.38,79.48,78.6,78.7,3810100,301150304.0,-0.73,VHM
2021-12-09,78.8,79.48,78.31,79.28,2766400,218455692.0,0.74,VHM
2021-12-10,78.99,79.28,78.31,78.6,4327100,340953844.49999994,-0.86,VHM
2021-12-13,78.7,81.13,78.6,79.77,6503000,517313650.0,1.49,VHM
2021-12-14,80.16,80.64,79.57,79.77,3082100,246675873.5,0.0,VHM
2021-12-15,79.87,80.55,79.28,80.25,3589800,287139127.50000006,0.6,VHM
2021-12-16,80.45,80.45,79.38,79.96,3290500,263437430.0,-0.36,VHM
2021-12-17,80.06,83.56,80.06,82.1,25185800,2051257480.9999998,2.68,VHM
2021-12-20,82.78,82.78,80.93,81.13,4652600,381071203.0,-1.18,VHM
2021-12-21,81.13,84.33,81.13,83.56,16016300,1321945361.25,3.0,VHM
2021-12-22,84.33,85.02,82.78,83.27,8928800,748679880.0,-0.35,VHM
2021-12-23,83.46,83.65,80.16,80.16,8897300,728310734.75,-3.73,VHM
2021-12-24,80.35,80.93,79.87,80.55,6813200,547951610.0,0.49,VHM
2021-12-27,80.74,81.13,79.19,80.45,4999700,401863386.75,-0.12,VHM
2021-12-28,80.64,81.81,80.25,80.45,4469100,361047416.25,0.0,VHM
2021-12-29,80.55,81.13,79.38,79.38,5229300,418919223.0,-1.33,VHM
2021-12-30,80.06,80.06,79.28,79.28,5845500,465710985.0,-0.13,VHM
2021-12-31,79.67,79.96,79.28,79.67,4633900,369066965.5,0.49,VHM
2022-01-04,80.35,82.97,80.16,82.68,10190100,830900753.9999999,3.78,VHM
2022-01-05,82.68,83.46,81.61,81.61,7373100,607101054.0,-1.29,VHM
2022-01-06,81.61,83.56,81.61,82.88,10551700,869618355.5000001,1.56,VHM
2022-01-07,83.07,83.95,81.91,82.97,8240800,683780380.0,0.11,VHM
2022-01-10,83.07,84.92,82.2,82.97,9915000,825820349.9999999,0.0,VHM
2022-01-11,83.07,83.27,80.64,81.23,6135600,503441318.99999994,-2.1,VHM
2022-01-12,80.64,82.0,79.09,81.23,6533800,527539011.99999994,0.0,VHM
2022-01-13,81.61,81.91,79.67,79.87,6683500,539792877.5,-1.67,VHM
2022-01-14,79.67,80.45,79.28,79.87,3589700,286520879.75,0.0,VHM
2022-01-17,79.96,80.16,76.85,76.85,8310500,652000277.5,-3.78,VHM
2022-01-18,76.95,77.73,73.94,74.81,8073900,612465869.25,-2.65,VHM
2022-01-19,74.81,76.08,74.81,75.4,3344400,251749710.00000003,0.79,VHM
2022-01-20,75.4,77.34,75.2,76.37,3627700,275986346.75,1.29,VHM
2022-01-21,77.15,77.24,75.49,77.15,5040100,386865475.74999994,1.02,VHM
2022-01-24,76.46,76.76,74.04,74.04,5605300,422219222.5,-4.03,VHM
2022-01-25,74.33,78.7,73.55,78.7,5762000,439755839.99999994,6.29,VHM
2022-01-26,78.7,78.89,77.73,78.89,3922600,308130036.5,0.24,VHM
2022-01-27,78.89,79.48,77.44,78.7,4446800,349640767.0,-0.24,VHM
2022-01-28,78.12,78.89,77.92,78.02,3900100,305134073.75,-0.86,VHM
2022-02-07,79.28,80.64,78.89,79.87,4868100,387841527.0,2.37,VHM
2022-02-08,80.16,80.16,78.7,78.89,3101900,246531257.24999997,-1.23,VHM
2022-02-09,78.89,81.61,78.89,79.19,4706300,374833263.5,0.38,VHM
2022-02-10,79.48,79.48,77.34,77.83,5872800,461205666.0,-1.72,VHM
2022-02-11,77.73,78.21,77.24,77.44,3480800,270301524.0,-0.5,VHM
2022-02-14,76.76,77.24,75.88,75.88,5093500,389347140.0,-2.01,VHM
2022-02-15,75.88,78.6,75.88,77.73,3777500,290952493.75,2.44,VHM
2022-02-16,78.02,78.21,77.44,77.73,2334400,181733040.0,0.0,VHM
2022-02-17,77.73,78.51,77.44,78.51,2803200,218782752.0,1.0,VHM
2022-02-18,77.73,78.02,77.34,77.44,3373300,261877712.24999997,-1.36,VHM
2022-02-21,77.73,78.21,77.44,77.73,3116800,242416912.0,0.37,VHM
2022-02-22,77.05,77.24,76.17,77.05,5146700,395665429.25,-0.87,VHM
2022-02-23,77.53,78.02,77.05,77.15,2850000,220696875.0,0.13,VHM
2022-02-24,77.05,77.24,74.91,76.37,5284300,403680887.75,-1.01,VHM
2022-02-25,76.76,77.05,76.08,76.08,2693300,206017250.24999997,-0.38,VHM
2022-02-28,76.08,76.37,75.3,75.3,2837300,214960941.25,-1.03,VHM
2022-03-01,75.3,75.98,75.3,75.78,2459200,185890928.0,0.64,VHM
2022-03-02,75.49,75.78,74.81,75.3,3397800,256007241.0,-0.63,VHM
2022-03-03,75.69,76.27,75.01,75.78,3942400,298390400.0,0.64,VHM
2022-03-04,75.78,76.27,75.01,75.69,4102000,310470125.0,-0.12,VHM
2022-03-07,75.01,75.01,73.65,74.04,7634300,568201863.2500001,-2.18,VHM
2022-03-08,73.74,74.33,72.48,72.48,6032800,441947846.00000006,-2.11,VHM
2022-03-09,72.87,72.87,71.7,71.9,7395400,534946259.00000006,-0.8,VHM
2022-03-10,72.68,73.74,72.38,73.06,3775700,275493950.5,1.61,VHM
2022-03-11,73.06,73.06,71.9,72.87,3610200,262542769.5,-0.26,VHM
2022-03-14,72.48,72.58,71.32,72.38,3437200,248131468.0,-0.67,VHM
2022-03-15,72.68,72.68,71.61,72.38,4163200,301155480.0,0.0,VHM
2022-03-16,72.19,72.38,71.61,72.09,4047200,291671586.0,-0.4,VHM
2022-03-17,71.9,73.65,71.8,71.9,2869600,207507950.0,-0.26,VHM
2022-03-18,72.58,74.13,72.09,72.48,7410800,539654456.0,0.81,VHM
2022-03-21,73.16,75.3,73.06,75.3,4454000,330509070.0,3.89,VHM
2022-03-22,75.4,76.27,74.62,75.78,4130400,311917482.00000006,0.64,VHM
2022-03-23,75.78,75.88,74.91,75.01,3617700,272756491.5,-1.02,VHM
2022-03-24,74.81,74.81,73.45,73.55,4527700,335751593.5,-1.95,VHM
2022-03-25,73.65,74.13,73.36,73.74,2713700,200053964.0,0.26,VHM
2022-03-28,73.16,73.55,72.29,72.77,3712400,270791737.0,-1.32,VHM
2022-03-29,72.77,74.42,72.68,74.33,2945900,216670945.0,2.14,VHM
2022-03-30,73.65,74.13,72.58,73.65,4088400,300507621.0,-0.91,VHM
2022-03-31,73.45,73.84,72.97,73.65,3394300,249404678.25000003,0.0,VHM
2022-04-01,73.36,74.33,72.97,74.04,4095000,301699125.0,0.53,VHM
2022-04-04,74.81,74.81,73.94,74.13,3127700,232771253.25,0.12,VHM
2022-04-05,74.13,75.3,73.84,74.23,3785900,281576312.5,0.13,VHM
2022-04-06,73.84,74.13,72.97,74.13,3879900,286210523.25,-0.13,VHM
2022-04-07,73.84,73.94,72.58,72.87,4601800,337346453.5,-1.7,VHM
2022-04-08,72.97,73.84,72.38,72.97,4471900,326627575.99999994,0.14,VHM
2022-04-12,72.77,72.97,70.93,70.93,4356200,313210780.0,-2.8,VHM
2022-04-13,71.12,71.32,70.15,71.02,3825200,271216243.0,0.13,VHM
2022-04-14,71.22,71.41,69.96,70.25,3679100,260149160.99999997,-1.08,VHM
2022-04-15,70.25,70.34,68.69,69.08,4040800,281199272.0,-1.67,VHM
2022-04-18,68.11,68.79,66.17,67.82,5668700,383898535.75,-1.82,VHM
2022-04-19,67.23,68.5,66.46,66.94,2732200,183829246.5,-1.3,VHM
2022-04-20,66.55,66.65,63.83,64.9,5981000,391650832.49999994,-3.05,VHM
2022-04-21,64.61,65.1,62.18,62.18,6536700,415194842.25,-4.19,VHM
2022-04-22,62.86,63.93,62.09,62.86,6187200,389391432.0,1.09,VHM
2022-04-25,63.15,63.25,58.49,61.21,6857400,421901535.00000006,-2.62,VHM
2022-04-26,59.56,63.15,57.52,63.15,6323900,384777695.50000006,3.17,VHM
2022-04-27,62.47,63.15,60.92,63.15,4773300,297961319.25000006,0.0,VHM
2022-04-28,63.06,63.06,60.82,62.67,6290400,392536686.0,-0.76,VHM
2022-04-29,61.31,63.15,61.21,63.15,6819600,424213218.00000006,0.77,VHM
2022-05-04,63.15,63.35,61.7,62.67,2511700,157527544.75,-0.76,VHM
2022-05-05,62.77,66.85,62.57,66.85,7518400,486891583.99999994,6.67,VHM
2022-05-06,65.1,66.85,64.81,66.75,5560700,366325014.25,-0.15,VHM
2022-05-09,65.97,66.55,64.51,66.07,5658400,372181259.99999994,-1.02,VHM
2022-05-10,65.0,67.91,63.15,67.91,4352700,287245554.75,2.78,VHM
2022-05-11,67.04,69.18,66.65,68.5,3072800,208466434.0,0.87,VHM
2022-05-12,67.23,67.91,65.1,66.94,4117300,275015053.49999994,-2.28,VHM
2022-05-13,66.94,66.94,62.67,66.07,6924300,454614916.5,-1.3,VHM
2022-05-16,66.07,66.17,62.67,63.93,5296400,342730044.00000006,-3.24,VHM
2022-05-17,63.35,65.0,61.5,65.0,4830700,307775973.75,1.67,VHM
2022-05-18,65.0,65.0,63.45,65.0,4266300,275656308.75,0.0,VHM
2022-05-19,63.15,65.78,63.15,65.1,3316000,213202220.0,0.15,VHM
2022-05-20,65.19,65.49,64.13,64.9,2305800,149709829.50000003,-0.31,VHM
2022-05-23,64.81,65.49,63.45,64.81,2901300,187540032.0,-0.14,VHM
2022-05-24,63.93,65.0,63.83,65.0,2242000,144474480.0,0.29,VHM
2022-05-25,64.9,65.97,64.42,65.97,3077100,200980786.5,1.49,VHM
2022-05-26,65.97,67.62,65.97,66.75,3048600,202968166.5,1.18,VHM
2022-05-27,67.04,67.72,66.55,67.72,2451900,164908664.24999997,1.45,VHM
2022-05-30,68.01,68.5,66.85,68.5,2593900,176294413.5,1.15,VHM
2022-05-31,68.7,69.9,68.5,69.6,3692900,255456357.50000003,1.61,VHM
2022-06-01,69.6,70.3,69.0,70.3,3704600,258581080.0,1.01,VHM
2022-06-02,70.1,70.1,68.6,69.5,3115700,216774827.49999997,-1.14,VHM
2022-06-03,68.6,69.4,68.0,69.4,2752600,189516509.99999997,-0.14,VHM
2022-06-06,69.4,69.5,68.2,69.3,3331600,230213560.00000003,-0.14,VHM
2022-06-07,69.0,69.0,67.8,68.5,3568900,244737317.5,-1.15,VHM
2022-06-08,68.5,69.2,68.0,68.5,2085300,142947315.0,0.0,VHM
2022-06-09,68.7,68.7,67.5,68.3,3544100,242062030.0,-0.29,VHM
2022-06-10,67.2,68.3,67.2,68.3,2452200,166136550.0,0.0,VHM
2022-06-13,66.5,67.0,65.2,66.0,3373800,223261215.0,-3.37,VHM
2022-06-14,65.6,66.0,64.7,66.0,3015300,197728297.5,0.0,VHM
2022-06-15,66.0,66.3,64.7,65.9,3508000,230563299.99999997,-0.15,VHM
2022-06-16,65.9,66.7,65.6,66.0,2437800,161016690.00000003,0.15,VHM
2022-06-17,64.8,66.0,63.8,66.0,3106900,202414535.00000003,0.0,VHM
2022-06-20,65.9,66.0,64.7,65.0,2701700,176691180.00000003,-1.52,VHM
2022-06-21,64.7,65.0,63.8,65.0,2365100,152844587.5,0.0,VHM
2022-06-22,64.5,65.0,63.5,64.8,3460900,223055005.0,-0.31,VHM
2022-06-23,63.9,64.2,63.0,63.2,5534200,351836765.0,-2.47,VHM
2022-06-24,63.3,63.8,63.1,63.2,2256500,142949275.0,0.0,VHM
2022-06-27,63.2,64.9,63.2,63.5,2666100,169830570.0,0.47,VHM
2022-06-28,63.5,64.1,63.5,63.8,1455900,92777227.49999999,0.47,VHM
2022-06-29,63.6,64.0,63.1,63.3,1571700,99802950.0,-0.78,VHM
2022-06-30,63.3,63.8,62.1,62.1,2480200,155818565.0,-1.9,VHM
2022-07-01,62.2,63.5,61.4,61.4,2974000,184759750.0,-1.13,VHM
2022-07-04,62.0,62.0,61.0,61.0,2256200,138756300.0,-0.65,VHM
2022-07-05,61.1,61.5,60.4,60.5,3133800,190770075.0,-0.82,VHM
2022-07-06,60.2,60.5,58.4,59.1,6722800,400342740.0,-2.31,VHM
2022-07-07,59.0,61.0,58.3,61.0,2098800,125560710.0,3.21,VHM
2022-07-08,61.3,61.3,59.5,61.0,1793900,109024272.5,0.0,VHM
2022-07-11,59.1,60.5,58.4,60.5,4883200,291160800.0,-0.82,VHM
2022-07-12,59.5,60.5,59.1,60.2,3602700,215531527.5,-0.5,VHM
2022-07-13,60.0,60.5,59.0,60.1,2334600,139842540.0,-0.17,VHM
2022-07-14,60.1,60.3,59.2,60.1,1906300,114235027.50000001,0.0,VHM
2022-07-15,59.5,60.2,59.4,60.0,2301900,137596072.5,-0.17,VHM
2022-07-18,60.0,60.0,59.0,59.0,2023400,120392300.0,-1.67,VHM
2022-07-19,58.6,59.1,58.6,58.8,1864800,109603620.00000001,-0.34,VHM
2022-07-20,59.0,59.7,58.5,59.7,1910000,113119749.99999999,1.53,VHM
2022-07-21,59.6,59.7,58.9,58.9,2070700,122740742.50000001,-1.34,VHM
2022-07-22,58.9,59.0,58.5,58.7,1530500,89955137.50000001,-0.34,VHM
2022-07-25,58.5,59.1,58.5,58.9,1229500,72233125.0,0.34,VHM
2022-07-26,59.0,59.3,58.5,58.7,737100,43396762.5,-0.34,VHM
2022-07-27,58.5,58.8,58.5,58.6,502800,29464080.0,-0.17,VHM
2022-07-28,59.0,59.1,58.5,58.8,1914300,112656554.99999999,0.34,VHM
2022-07-29,58.9,60.5,58.8,59.9,3235500,192593137.5,1.87,VHM
2022-08-01,59.8,60.0,59.0,60.0,1703800,101716860.0,0.17,VHM
2022-08-02,59.8,62.8,59.4,62.5,4320200,264072225.0,4.17,VHM
2022-08-03,62.0,62.7,61.4,61.9,2005800,124359600.0,-0.96,VHM
2022-08-04,62.0,63.1,62.0,63.0,5218900,326311722.5,1.78,VHM
2022-08-05,62.7,62.7,61.6,61.8,2290400,142462880.0,-1.9,VHM
2022-08-08,61.5,61.9,61.5,61.5,2233600,137589760.0,-0.49,VHM
2022-08-09,61.7,61.9,60.9,60.9,2234700,137098845.0,-0.98,VHM
2022-08-10,61.0,62.3,60.8,61.3,1594600,97828709.99999999,0.66,VHM
2022-08-11,61.9,61.9,61.0,61.4,2236700,137668885.0,0.16,VHM
2022-08-12,61.4,61.5,61.1,61.2,1423400,87254420.0,-0.33,VHM
2022-08-15,61.5,62.3,61.3,61.5,2189500,134982675.0,0.49,VHM
2022-08-16,61.5,61.8,61.1,61.3,1107300,68015902.5,-0.33,VHM
2022-08-17,61.5,61.8,61.3,61.3,2505800,154044055.0,0.0,VHM
2022-08-18,61.3,61.8,61.1,61.1,3350200,205451015.0,-0.33,VHM
2022-08-19,61.0,61.1,59.5,60.1,2780700,168023797.5,-1.64,VHM
2022-08-22,59.9,60.4,59.1,59.4,2116900,126378930.0,-1.16,VHM
2022-08-23,59.2,59.7,59.1,59.5,1353300,80352187.5,0.17,VHM
2022-08-24,59.6,59.8,59.3,59.7,1049900,62574039.99999999,0.34,VHM
2022-08-25,59.9,61.2,59.8,61.0,2025800,122510254.99999999,2.18,VHM
2022-08-26,61.0,61.4,60.2,60.3,851200,51689120.00000001,-1.15,VHM
2022-08-29,59.6,59.8,58.9,59.7,2035600,121118200.0,-1.0,VHM
2022-08-30,59.7,60.4,59.5,59.9,1770500,106008687.5,0.34,VHM
2022-08-31,59.9,61.4,59.7,61.0,2837300,171656650.0,1.84,VHM
2022-09-05,61.2,61.8,61.0,61.0,1529500,93681875.0,0.0,VHM
2022-09-06,61.2,61.5,61.0,61.1,1285200,78654240.0,0.16,VHM
2022-09-07,61.0,61.1,59.5,59.5,1847100,111333952.5,-2.62,VHM
2022-09-08,59.6,59.8,59.3,59.6,1642000,97822150.0,0.17,VHM
2022-09-09,59.8,60.2,59.5,59.9,1443100,86369535.0,0.5,VHM
2022-09-12,60.1,61.8,60.1,61.4,3894313,236968946.05,2.5,VHM
2022-09-13,61.5,61.5,60.7,60.7,2252100,137603310.0,-1.14,VHM
2022-09-14,59.8,60.3,59.7,60.0,1784500,106980775.0,-1.15,VHM
2022-09-15,60.0,60.5,59.8,60.5,1910900,115036180.0,0.83,VHM
2022-09-16,60.0,61.1,59.6,59.6,2368800,142305660.0,-1.49,VHM
2022-09-19,59.6,59.8,58.4,58.4,1944900,114846345.00000001,-2.01,VHM
2022-09-20,58.6,59.3,58.6,58.9,1539400,90593690.0,0.86,VHM
2022-09-21,58.9,58.9,58.0,58.3,1732700,101406267.50000001,-1.02,VHM
2022-09-22,57.8,58.0,56.6,57.7,2370700,136374517.5,-1.03,VHM
2022-09-23,57.5,57.7,57.0,57.2,630900,36182115.0,-0.87,VHM
2022-09-26,56.5,57.0,55.2,55.9,2734600,153547790.0,-2.27,VHM
2022-09-27,55.9,55.9,54.1,54.1,1239500,68172500.0,-3.22,VHM
2022-09-28,53.6,54.0,51.0,51.2,2627228,137798108.6,-5.36,VHM
2022-09-29,52.1,52.5,50.7,50.8,1969335,101469985.87500001,-0.78,VHM
2022-09-30,50.0,52.0,48.0,50.7,4402203,220880535.52499998,-0.2,VHM
2022-10-03,50.7,50.8,47.2,50.4,4218493,209975489.075,-0.59,VHM
2022-10-04,50.7,50.7,48.3,50.6,2983051,149376278.825,0.4,VHM
2022-10-05,51.0,53.8,50.9,53.8,3929858,205826312.75,6.32,VHM
2022-10-06,53.6,54.1,52.7,53.6,2716965,145357627.5,-0.37,VHM
2022-10-07,53.6,53.8,50.7,53.8,4056838,214910993.05000004,0.37,VHM
2022-10-10,53.0,53.9,51.8,53.9,2164908,115064860.2,0.19,VHM
2022-10-11,52.6,52.6,50.8,51.8,4082550,212088472.5,-3.9,VHM
2022-10-12,51.8,52.9,50.5,52.5,2060482,106990527.85,1.35,VHM
2022-10-13,52.5,52.8,51.0,52.8,2130221,111357302.775,0.57,VHM
2022-10-14,53.0,53.1,51.3,51.9,1698359,88866634.675,-1.7,VHM
2022-10-17,51.5,51.5,49.5,49.5,2935809,148258354.5,-4.62,VHM
2022-10-18,50.0,50.5,48.35,50.5,2554624,127316073.6,2.02,VHM
2022-10-19,50.4,50.5,49.05,50.0,1241367,62052832.912499994,-0.99,VHM
2022-10-20,49.5,50.0,48.9,50.0,2748638,136332444.8,0.0,VHM
2022-10-21,49.95,49.95,46.5,47.95,5386579,261720407.16250002,-4.1,VHM
2022-10-24,47.95,47.95,44.6,44.6,1836664,84991626.6,-6.99,VHM
2022-10-25,44.6,44.7,41.5,44.6,6295967,276078152.95,0.0,VHM
2022-10-26,44.6,44.6,41.75,43.5,3701482,161430883.725,-2.47,VHM
2022-10-27,43.4,44.6,42.9,44.0,4870728,212972581.8,1.15,VHM
2022-10-28,44.5,46.3,44.1,44.9,3078648,138385227.6,2.05,VHM
2022-10-31,45.5,46.8,44.1,45.0,2525558,114534055.3,0.22,VHM
2022-11-01,45.8,46.2,45.0,45.0,2623977,119390953.5,0.0,VHM
2022-11-02,45.0,45.5,44.7,44.9,2263929,101933403.225,-0.22,VHM
2022-11-03,44.55,45.35,44.35,45.0,2100624,94134213.0,0.22,VHM
2022-11-04,44.8,44.8,42.5,44.5,4339322,191581066.29999998,-1.11,VHM
2022-11-07,44.0,44.0,42.2,43.9,3021916,131528893.89999999,-1.35,VHM
2022-11-08,43.1,43.8,41.25,43.8,5522882,237414889.975,-0.23,VHM
2022-11-09,43.8,45.0,43.8,44.55,4934117,218519706.63749996,1.71,VHM
2022-11-10,44.1,44.1,42.3,43.95,4021513,175388235.71249998,-1.35,VHM
2022-11-11,43.95,44.55,43.75,44.15,4085772,180182545.20000002,0.46,VHM
2022-11-14,43.8,44.9,42.35,44.0,2667054,116716950.67499998,-0.34,VHM
2022-11-15,42.55,43.85,42.45,43.4,3095782,133312112.37500001,-1.36,VHM
2022-11-16,43.0,45.0,41.5,44.9,3373810,147098116.0,3.46,VHM
2022-11-17,45.0,47.95,44.95,47.95,4306163,200075098.38750002,6.79,VHM
2022-11-18,47.95,48.8,46.6,48.0,3643335,174288038.0625,0.1,VHM
2022-11-21,48.0,48.0,45.75,46.95,2713823,128024600.02499999,-2.19,VHM
2022-11-22,45.8,48.5,45.3,45.3,1852773,85644431.92499998,-3.51,VHM
2022-11-23,45.0,46.0,44.3,44.4,1111791,49947210.675000004,-1.99,VHM
2022-11-24,44.35,45.5,44.2,45.0,1183210,52963437.625,1.35,VHM
2022-11-25,46.0,47.05,45.8,47.0,3345838,155455998.075,4.44,VHM
2022-11-28,47.5,50.2,47.4,50.2,7817911,381709504.57500005,6.81,VHM
2022-11-29,51.6,53.1,50.4,53.1,7435937,387040520.84999996,5.78,VHM
2022-11-30,53.6,54.5,52.0,54.5,6193644,332289000.59999996,2.64,VHM
2022-12-01,55.1,56.2,53.5,53.5,5871585,320441751.375,-1.83,VHM
2022-12-02,53.5,57.2,53.0,57.2,6367474,351643751.65,6.92,VHM
2022-12-05,57.5,58.3,56.8,58.3,4599790,265522877.74999997,1.92,VHM
2022-12-06,58.3,58.3,54.3,55.0,4263199,240764163.52499998,-5.66,VHM
2022-12-07,54.2,56.7,54.2,55.5,3602625,198684768.75000003,0.91,VHM
2022-12-08,57.0,57.0,54.5,55.4,4143026,231905880.35,-0.18,VHM
2022-12-09,55.4,55.6,53.7,54.1,3330015,182151820.5,-2.35,VHM
2022-12-12,54.2,54.2,50.5,50.5,3869361,202561048.35,-6.65,VHM
2022-12-13,50.5,53.0,49.95,53.0,4251809,219446492.0125,4.95,VHM
2022-12-14,53.7,53.7,51.4,53.0,3219803,170488568.85000002,0.0,VHM
2022-12-15,53.0,53.1,50.7,50.7,2950218,153042558.75,-4.34,VHM
2022-12-16,50.3,51.2,49.3,49.3,3492812,174727920.3,-2.76,VHM
2022-12-19,49.4,50.2,48.2,48.2,2141199,104918751.0,-2.23,VHM
2022-12-20,48.2,48.6,46.3,48.2,3291761,157428469.82500002,0.0,VHM
2022-12-21,48.8,48.8,46.6,48.5,1881921,90661544.175,0.62,VHM
2022-12-22,48.55,49.65,48.55,49.0,2171641,106274681.4375,1.03,VHM
2022-12-23,49.4,50.0,48.2,49.8,1348672,66556963.20000001,1.63,VHM
2022-12-26,49.5,49.6,47.0,47.0,2140469,103331140.975,-5.62,VHM
2022-12-27,46.3,50.2,45.15,47.5,2873658,135888102.675,1.06,VHM
2022-12-28,47.7,48.5,46.5,47.7,1486338,70749688.8,0.42,VHM
2022-12-29,47.6,48.5,47.4,47.8,1259021,60212679.325,0.21,VHM
2022-12-30,49.0,49.0,47.55,48.0,1198282,57981870.275000006,0.42,VHM
2023-01-03,48.0,49.4,47.0,49.4,1623481,78657654.45,2.92,VHM
2023-01-04,49.9,49.9,49.0,49.0,1176949,58200128.050000004,-0.81,VHM
2023-01-05,49.0,50.0,49.0,49.7,1952371,96495936.675,1.43,VHM
2023-01-06,49.75,50.3,49.5,49.9,1172495,58463531.93750001,0.4,VHM
2023-01-09,50.2,50.5,49.7,50.2,1197058,60032458.70000001,0.6,VHM
2023-01-10,50.1,50.4,49.75,49.75,895178,44758900.0,-0.9,VHM
2023-01-11,50.3,50.9,49.8,50.8,1187504,59909576.800000004,2.11,VHM
2023-01-12,51.1,51.7,51.0,51.5,1239502,63617440.150000006,1.38,VHM
2023-01-13,51.7,52.0,51.1,52.0,1047651,54163556.7,0.97,VHM
2023-01-16,52.0,52.3,51.3,51.3,1119444,57903240.89999999,-1.35,VHM
2023-01-17,51.3,52.0,49.55,52.0,1455562,74542968.925,1.36,VHM
2023-01-18,52.0,52.9,50.9,52.5,1265675,65910025.625,0.96,VHM
2023-01-19,52.4,53.4,51.5,52.2,2236566,117140144.25,-0.57,VHM
2023-01-27,52.4,53.9,51.9,53.3,1283501,67865115.375,2.11,VHM
2023-01-30,53.3,53.5,51.5,51.5,1350577,70837763.65,-3.38,VHM
2023-01-31,51.5,51.8,50.4,50.9,1313510,67186036.5,-1.17,VHM
2023-02-01,50.7,50.9,48.0,48.0,3650456,180332526.4,-5.7,VHM
2023-02-02,48.5,49.2,47.7,47.9,2157146,104244080.45,-0.21,VHM
2023-02-03,48.0,48.5,47.5,48.1,1247077,59890872.925,0.42,VHM
2023-02-06,47.9,48.0,47.1,47.95,1693915,80863267.3125,-0.31,VHM
2023-02-07,48.0,48.0,46.05,46.8,2543605,120089951.06250001,-2.4,VHM
2023-02-08,46.7,46.7,44.45,46.6,4746980,218895115.25000003,-0.43,VHM
2023-02-09,45.65,46.7,45.3,45.3,3121751,142781086.36249998,-2.79,VHM
2023-02-10,45.0,45.75,45.0,45.4,1602986,72595228.47500001,0.22,VHM
2023-02-13,44.8,45.0,43.4,44.4,2468865,109617606.0,-2.2,VHM
2023-02-14,44.0,44.2,42.2,42.75,3876595,167808106.0625,-3.72,VHM
2023-02-15,42.7,42.7,41.6,42.5,4289204,181755019.5,-0.58,VHM
2023-02-16,42.75,42.75,42.0,42.5,2366897,100593122.5,0.0,VHM
2023-02-17,42.7,43.6,42.5,43.3,2065454,88866158.35000001,1.88,VHM
2023-02-20,43.5,46.3,43.4,45.2,4178775,186373364.99999997,4.39,VHM
2023-02-21,45.5,46.15,45.1,45.2,1572736,71539828.8,0.0,VHM
2023-02-22,44.6,44.8,42.6,42.6,3713301,162085588.65,-5.75,VHM
2023-02-23,42.6,42.85,40.6,42.0,4590701,192866825.76250002,-1.41,VHM
2023-02-24,41.7,42.0,40.9,41.0,3014465,124798851.0,-2.38,VHM
2023-02-27,40.0,40.9,39.4,40.9,5327743,214708042.90000004,-0.24,VHM
2023-02-28,41.0,41.95,40.4,41.5,1632907,67296179.7375,1.47,VHM
2023-03-01,41.05,41.3,39.8,41.2,3325817,135818051.73749998,-0.72,VHM
2023-03-02,41.0,41.5,40.45,41.1,1948238,79902110.97500001,-0.24,VHM
2023-03-03,41.0,41.2,40.55,40.95,1387815,56796328.87499999,-0.36,VHM
2023-03-06,41.75,43.2,41.5,42.1,2997427,126304080.2125,2.81,VHM
2023-03-07,42.7,43.0,42.1,42.3,1671441,71078028.525,0.48,VHM
2023-03-08,41.3,42.35,41.3,42.35,1953366,81699532.95,0.12,VHM
2023-03-09,42.35,43.0,42.25,42.4,1781213,75701552.5,0.12,VHM
2023-03-10,42.4,43.0,42.0,42.85,2537729,108012090.5625,1.06,VHM
2023-03-13,42.8,44.8,42.75,44.75,3227482,141283024.54999998,4.43,VHM
2023-03-14,44.2,45.35,44.1,44.75,2839940,126661324.0,0.0,VHM
2023-03-15,45.25,46.6,44.95,46.0,2071419,94663848.30000001,2.79,VHM
2023-03-16,45.8,45.8,44.25,44.5,2039641,91962313.58749999,-3.26,VHM
2023-03-17,44.6,45.2,43.35,43.35,4943231,218120067.875,-2.58,VHM
2023-03-20,44.1,44.1,42.55,42.55,2168118,93933712.35000001,-1.85,VHM
2023-03-21,43.0,45.5,43.0,45.4,2539644,112315755.9,6.7,VHM
2023-03-22,45.6,48.0,45.6,47.65,4397098,205399440.325,4.96,VHM
2023-03-23,47.4,48.0,46.85,48.0,2272451,108083450.6875,0.73,VHM
2023-03-24,48.0,49.85,48.0,49.0,2611824,127228476.6,2.08,VHM
2023-03-27,49.0,49.5,48.4,48.4,1870024,91303921.80000001,-1.22,VHM
2023-03-28,48.45,49.5,47.0,48.0,2551706,123087918.175,-0.83,VHM
2023-03-29,48.05,48.05,47.1,48.0,1251914,59841489.199999996,0.0,VHM
2023-03-30,48.8,49.95,48.1,49.55,1677329,82356853.89999999,3.23,VHM
2023-03-31,49.6,51.5,49.6,51.5,2720974,137545235.7,3.94,VHM
2023-04-03,52.2,53.7,52.0,52.6,2844182,149675077.75,2.14,VHM
2023-04-04,53.0,53.0,51.0,51.0,1517376,78903552.0,-3.04,VHM
2023-04-05,51.0,52.3,50.6,52.2,2190062,112842944.55000001,2.35,VHM
2023-04-06,52.0,52.2,51.2,51.2,1035460,53481509.00000001,-1.92,VHM
2023-04-07,51.2,51.5,50.3,50.7,780361,39739883.925,-0.98,VHM
2023-04-10,51.4,51.5,49.8,49.8,1326919,67175274.375,-1.78,VHM
2023-04-11,49.3,51.7,49.3,51.5,2079069,104889031.05000001,3.41,VHM
2023-04-12,51.9,52.1,51.0,51.6,2032455,104976300.75,0.19,VHM
2023-04-13,51.6,51.7,50.3,50.5,1341067,68427943.67500001,-2.13,VHM
2023-04-14,50.7,51.5,49.7,50.0,1319272,66590254.2,-0.99,VHM
2023-04-17,50.1,50.9,50.0,50.3,1028891,51778939.575,0.6,VHM
2023-04-18,50.9,51.3,50.5,50.8,1762327,89658386.125,0.99,VHM
2023-04-19,50.8,51.2,50.0,50.4,973760,49272256.0,-0.79,VHM
2023-04-20,50.5,50.7,49.85,50.7,484388,24431319.75,0.6,VHM
2023-04-21,50.5,50.7,49.9,50.3,735067,37010623.449999996,-0.79,VHM
2023-04-24,50.8,52.0,50.2,50.5,1345611,68457959.625,0.4,VHM
2023-04-25,51.2,51.2,49.85,50.2,2139465,108283672.3125,-0.59,VHM
2023-04-26,49.9,49.9,48.0,48.0,2278292,111522393.4,-4.38,VHM
2023-04-27,48.0,48.7,46.85,47.5,2649198,126532319.47500001,-1.04,VHM
2023-04-28,47.7,49.5,47.4,49.5,1145595,55589997.375,4.21,VHM
2023-05-04,49.5,49.5,48.2,49.5,1315091,64669599.925,0.0,VHM
2023-05-05,49.15,49.5,48.6,49.0,793785,38945076.5625,-1.01,VHM
2023-05-08,48.85,49.55,48.6,49.4,1058198,51957521.800000004,0.82,VHM
2023-05-09,49.05,49.5,48.75,49.3,1270731,62456428.650000006,-0.2,VHM
2023-05-10,49.3,49.4,48.9,49.35,519466,25577207.174999997,0.1,VHM
2023-05-11,49.5,49.5,48.95,49.15,524722,25855676.55,-0.41,VHM
2023-05-12,49.1,51.2,48.9,51.2,1440468,72167446.80000001,4.17,VHM
2023-05-15,52.0,52.5,51.5,51.7,1701326,88341352.55,0.98,VHM
2023-05-16,51.7,52.2,51.5,52.2,1496658,77676550.2,0.97,VHM
2023-05-17,52.2,53.9,52.2,53.4,3112207,164713555.47500002,2.3,VHM
2023-05-18,53.9,55.8,53.5,55.0,3532540,192700057.0,3.0,VHM
2023-05-19,55.5,55.5,53.5,54.1,1845772,100871439.8,-1.64,VHM
2023-05-22,55.0,55.0,53.5,54.1,1651073,89818371.2,0.0,VHM
2023-05-23,54.5,54.5,53.0,53.7,1158121,62451674.925,-0.74,VHM
2023-05-24,53.7,54.5,53.3,54.5,849451,45870354.0,1.49,VHM
2023-05-25,54.7,55.6,54.0,55.0,1608735,88198896.375,0.92,VHM
2023-05-26,55.0,56.4,54.6,55.0,1792634,99043028.5,0.0,VHM
2023-05-29,55.0,56.3,55.0,55.5,1607032,89109924.4,0.91,VHM
2023-05-30,56.0,56.0,54.6,54.9,1390918,77022084.25,-1.08,VHM
2023-05-31,55.0,55.0,53.5,53.5,1538935,83487223.75,-2.55,VHM
2023-06-01,53.5,54.0,53.0,53.0,914726,48823500.25,-0.93,VHM
2023-06-02,53.5,53.9,53.0,53.4,1357706,72569385.7,0.75,VHM
2023-06-05,54.0,55.1,53.3,53.7,1432068,77367473.69999999,0.56,VHM
2023-06-06,54.4,55.0,53.9,55.0,1362251,74344848.325,2.42,VHM
2023-06-07,55.3,55.7,54.5,55.3,1858448,102586329.60000001,0.55,VHM
2023-06-08,55.3,56.0,55.1,55.4,2326546,129006975.7,0.18,VHM
2023-06-09,55.0,55.8,54.8,55.5,1051610,58127742.75,0.18,VHM
2023-06-12,55.5,55.5,54.4,55.4,1151452,63560150.400000006,-0.18,VHM
2023-06-13,55.2,56.7,55.1,56.7,2372546,132684635.05,2.35,VHM
2023-06-14,56.8,58.2,56.7,57.0,2457231,140492182.42499998,0.53,VHM
2023-06-15,57.0,57.9,55.8,56.5,2453912,139382201.6,-0.88,VHM
2023-06-16,56.4,56.9,55.0,56.0,2452897,137546199.275,-0.88,VHM
2023-06-19,56.1,56.1,54.8,55.0,1529209,84871099.5,-1.79,VHM
2023-06-20,55.0,55.7,54.5,55.1,985087,54253666.525,0.18,VHM
2023-06-21,55.0,55.3,54.3,54.6,2368585,129798458.0,-0.91,VHM
2023-06-22,55.0,55.7,54.7,55.7,1916156,105915522.9,2.01,VHM
2023-06-23,55.2,56.0,55.1,56.0,2160849,120089183.17500001,0.54,VHM
2023-06-26,55.6,55.8,54.8,55.5,1422939,78866394.075,-0.89,VHM
2023-06-27,55.5,55.9,55.4,55.9,992807,55274529.725,0.72,VHM
2023-06-28,56.1,56.2,55.0,55.4,1389913,77383406.275,-0.89,VHM
2023-06-29,55.4,55.4,54.9,55.0,1248508,68886428.89999999,-0.72,VHM
2023-06-30,54.8,55.5,54.3,55.0,1459026,80100527.39999999,0.0,VHM
2023-07-03,55.0,55.9,55.0,55.9,1044044,57892239.800000004,1.64,VHM
2023-07-04,55.9,56.8,55.5,56.5,1451951,81563347.425,1.07,VHM
2023-07-05,56.5,56.5,55.3,56.1,1623867,91098938.7,-0.71,VHM
2023-07-06,55.3,55.9,54.5,54.5,1406446,77424852.3,-2.85,VHM
2023-07-07,54.5,54.9,54.0,54.0,1221564,66392003.4,-0.92,VHM
2023-07-10,54.1,54.4,53.6,53.8,2151264,116114474.39999999,-0.37,VHM
2023-07-11,53.6,53.9,53.6,53.9,2616883,140657461.25,0.19,VHM
2023-07-12,53.9,55.3,53.9,55.1,2186477,119272320.35,2.23,VHM
2023-07-13,55.4,56.3,55.3,56.3,3011297,168105655.025,2.18,VHM
2023-07-14,56.5,56.6,55.8,56.4,2055399,115770348.675,0.18,VHM
2023-07-17,56.7,59.0,56.5,59.0,4271231,246877151.79999998,4.61,VHM
2023-07-18,58.5,59.4,58.0,58.8,2910287,170761089.725,-0.34,VHM
2023-07-19,58.8,59.0,58.2,58.5,2217079,129976256.375,-0.51,VHM
2023-07-20,58.5,58.5,57.3,57.7,3589677,208201266.0,-1.37,VHM
2023-07-21,57.5,59.0,57.3,59.0,3604709,209794063.8,2.25,VHM
2023-07-24,59.5,59.5,58.1,59.1,2050092,121057932.6,0.17,VHM
2023-07-25,58.8,59.2,58.2,58.6,3621300,212570309.99999997,-0.85,VHM
2023-07-26,58.3,59.0,58.3,59.0,3075978,180406109.7,0.68,VHM
2023-07-27,59.0,59.1,57.5,57.5,2724936,158795645.4,-2.54,VHM
2023-07-28,57.7,58.9,57.4,58.9,2868904,167041935.4,2.43,VHM
2023-07-31,62.2,63.0,61.0,63.0,5509846,343263405.8,6.96,VHM
2023-08-01,63.9,66.2,62.8,62.8,6557499,419188123.575,-0.32,VHM
2023-08-02,62.6,62.9,61.9,61.9,3440866,214451973.45000002,-1.43,VHM
2023-08-03,62.0,62.2,60.1,60.1,2946152,180009887.20000002,-2.91,VHM
2023-08-04,60.9,63.8,60.6,63.0,4717439,292835025.92499995,4.83,VHM
2023-08-07,63.7,63.7,61.6,62.9,3397528,213959325.8,-0.16,VHM
2023-08-08,62.9,63.8,62.5,62.8,5301852,334016676.0,-0.16,VHM
2023-08-09,62.3,62.7,60.6,60.6,5593597,344285895.34999996,-3.5,VHM
2023-08-10,60.7,61.6,60.6,60.6,4744392,288814863.0,0.0,VHM
2023-08-11,62.3,62.5,59.8,60.9,4794595,294268268.125,0.5,VHM
2023-08-14,60.9,61.8,60.8,61.2,6217819,380375077.325,0.49,VHM
2023-08-15,61.2,62.5,60.9,61.7,5688841,350290384.575,0.82,VHM
2023-08-16,63.0,64.1,62.3,62.9,6369300,401743597.5,1.94,VHM
2023-08-17,62.1,62.6,61.0,61.0,5438846,335440827.05,-3.02,VHM
2023-08-18,60.8,60.8,56.8,56.8,9565690,562462572.0,-6.89,VHM
2023-08-21,56.8,57.2,55.7,56.0,5230959,295156861.575,-1.41,VHM
2023-08-22,56.8,56.8,54.5,55.5,4568751,255393180.9,-0.89,VHM
2023-08-23,56.9,56.9,54.4,54.5,6685847,372234531.72499996,-1.8,VHM
2023-08-24,54.9,56.1,54.4,55.4,4649385,256646052.0,1.65,VHM
2023-08-25,55.5,55.5,54.0,54.1,5130705,281034366.375,-2.35,VHM
2023-08-28,54.5,55.3,54.2,54.7,5224819,285666978.825,1.11,VHM
2023-08-29,55.0,55.8,54.4,54.6,5306966,291617781.7,-0.18,VHM
2023-08-30,54.6,55.1,54.1,54.6,5035121,274917606.6,0.0,VHM
2023-08-31,54.8,55.9,54.7,54.7,6422343,353389423.5749999,0.18,VHM
2023-09-05,55.2,55.5,54.4,55.3,9062554,499346725.4,1.1,VHM
2023-09-06,55.5,57.0,55.4,55.9,9774066,546858992.7,1.08,VHM
2023-09-07,56.5,56.6,54.9,55.1,8728031,486805929.025,-1.43,VHM
2023-09-08,55.0,55.5,54.0,54.0,10432402,569869959.25,-2.0,VHM
2023-09-11,54.6,54.9,52.5,52.5,8479090,454691201.25,-2.78,VHM
2023-09-12,52.8,53.5,52.0,53.5,7420299,392904832.05,1.9,VHM
2023-09-13,53.8,53.8,52.1,52.1,11955777,633058392.15,-2.62,VHM
2023-09-14,52.1,52.3,49.0,49.0,11648373,589407673.8000001,-5.95,VHM
2023-09-15,49.6,50.5,49.4,50.5,10518377,525918850.0,3.06,VHM
2023-09-18,50.1,50.5,48.7,48.95,5104752,253004271.0,-3.07,VHM
2023-09-19,50.0,50.7,49.0,49.35,7529612,374692317.15,0.82,VHM
2023-09-20,49.7,50.9,49.5,50.7,4518502,226828800.4,2.74,VHM
2023-09-21,51.0,51.4,50.0,50.2,5191710,262960111.50000003,-0.99,VHM
2023-09-22,49.4,49.45,47.85,48.0,7969290,387905190.75,-4.38,VHM
2023-09-25,48.0,48.75,46.0,47.0,5323349,252526368.1875,-2.08,VHM
2023-09-26,47.0,47.8,45.0,45.0,4075692,188296970.4,-4.26,VHM
2023-09-27,45.0,45.8,43.85,45.1,6505390,292335963.125,0.22,VHM
2023-09-28,45.1,45.5,44.05,44.5,3417765,153073149.93749997,-1.33,VHM
2023-09-29,45.0,47.5,45.0,45.5,7293367,333671540.25,2.25,VHM
2023-10-02,45.6,46.2,45.2,45.75,1821862,83236320.125,0.55,VHM
2023-10-03,45.0,45.25,44.05,44.05,4664564,207981247.35000002,-3.72,VHM
2023-10-04,43.25,45.4,43.25,44.6,3471699,153188718.375,1.25,VHM
2023-10-05,44.7,45.25,44.25,44.55,2703836,120827671.25,-0.11,VHM
2023-10-06,44.85,46.15,44.55,46.05,3433897,155898923.8,3.37,VHM
2023-10-09,46.1,47.5,46.05,47.0,3863534,180282155.27499998,2.06,VHM
2023-10-10,47.15,48.0,46.9,48.0,4836369,229787982.1125,2.13,VHM
2023-10-11,47.7,47.8,46.85,47.4,2921253,138576939.1875,-1.25,VHM
2023-10-12,47.6,48.0,47.35,47.55,2452101,116781310.125,0.32,VHM
2023-10-13,47.05,47.2,46.5,46.9,2578666,120971668.72500001,-1.37,VHM
2023-10-16,46.9,47.0,45.55,45.55,3273425,151395906.25,-2.88,VHM
2023-10-17,45.6,45.9,44.5,44.5,2399979,108299052.375,-2.31,VHM
2023-10-18,44.6,45.8,43.0,43.3,3859391,170488597.42499998,-2.7,VHM
2023-10-19,43.45,43.45,42.5,42.5,3735375,160527740.625,-1.85,VHM
2023-10-20,42.5,44.8,41.7,44.5,3193094,138500452.25,4.71,VHM
2023-10-23,44.5,45.3,44.0,44.5,5687602,253524859.15,0.0,VHM
2023-10-24,44.9,45.0,44.0,44.6,3183595,142067926.875,0.22,VHM
2023-10-25,45.4,45.95,44.75,44.9,3922188,177479007.0,0.67,VHM
2023-10-26,41.8,41.8,41.8,41.8,6095334,254784961.2,-6.9,VHM
2023-10-27,40.0,41.5,38.9,39.2,18181723,725450747.7,-6.22,VHM
2023-10-30,39.0,40.0,37.75,39.2,6761955,263631720.56249997,0.0,VHM
2023-10-31,39.2,39.7,38.0,39.0,7715327,300704869.825,-0.51,VHM
2023-11-01,38.9,39.0,36.75,38.45,9755394,373387705.3500001,-1.41,VHM
2023-11-02,38.45,40.0,37.7,39.95,9142426,356783174.65000004,3.9,VHM
2023-11-03,40.45,40.55,39.95,40.5,8272050,333880618.125,1.38,VHM
2023-11-06,40.65,41.4,40.6,41.0,6340678,259412988.675,1.23,VHM
2023-11-07,40.9,40.95,40.0,40.0,4442757,179765055.11249998,-2.44,VHM
2023-11-08,39.95,41.5,39.2,41.0,7706839,311452631.08750004,2.5,VHM
2023-11-09,41.6,43.05,41.45,42.9,15464209,653362830.25,4.63,VHM
2023-11-10,42.5,43.2,42.3,42.3,6523529,277739247.175,-1.4,VHM
2023-11-13,42.6,42.6,41.3,41.35,7228578,303329204.325,-2.25,VHM
2023-11-14,41.85,41.9,40.75,41.0,7501090,310357598.75,-0.85,VHM
2023-11-15,41.8,42.6,41.35,41.45,8589063,359022833.4,1.1,VHM
2023-11-16,41.4,41.65,40.8,41.15,5397728,222656280.0,-0.72,VHM
2023-11-17,41.3,41.75,38.5,38.95,16324251,655010571.375,-5.35,VHM
2023-11-20,38.5,39.5,38.3,38.95,4901359,190233996.1875,0.0,VHM
2023-11-21,39.75,39.75,38.9,39.1,4792655,188710790.625,0.39,VHM
2023-11-22,39.4,39.6,38.85,39.0,4809620,188597224.25,-0.26,VHM
2023-11-23,39.35,39.95,39.0,39.0,7663115,301351997.375,0.0,VHM
2023-11-24,39.0,39.2,38.05,39.1,7389904,287005396.59999996,0.26,VHM
2023-11-27,39.1,40.0,39.1,39.8,5712838,225657101.0,1.79,VHM
2023-11-28,39.8,40.75,39.65,40.75,7388061,297277104.48749995,2.39,VHM
2023-11-29,41.05,41.3,40.75,41.2,4211815,173000301.125,1.1,VHM
2023-11-30,41.2,41.35,40.6,41.3,7744515,318396372.9375,0.24,VHM
2023-12-01,41.3,41.4,40.4,40.9,6973448,285911368.0,-0.97,VHM
2023-12-04,40.95,41.5,40.85,41.3,8140658,334988076.70000005,0.98,VHM
2023-12-05,41.5,41.5,40.5,40.5,8303176,340430216.0,-1.94,VHM
2023-12-06,40.5,40.55,39.65,40.45,10852422,437216951.3249999,-0.12,VHM
2023-12-07,40.45,40.55,39.4,39.7,11346794,454155429.8500001,-1.85,VHM
2023-12-08,39.7,40.1,39.45,39.65,9896138,393124082.05,-0.13,VHM
2023-12-11,40.15,41.3,40.1,41.0,8702563,353650403.91249996,3.4,VHM
2023-12-12,41.0,41.3,40.75,41.05,6171848,253200064.2,0.12,VHM
2023-12-13,41.2,41.65,40.65,40.75,9943249,408294662.0625,-0.73,VHM
2023-12-14,41.1,41.25,40.25,40.3,4706774,191683371.14999998,-1.1,VHM
2023-12-15,40.45,40.55,39.85,39.9,6801507,273335562.5625,-0.99,VHM
2023-12-18,40.2,40.2,39.85,39.9,3564888,142729203.3,0.0,VHM
2023-12-19,39.9,39.95,39.3,39.5,5229860,207429322.24999997,-1.0,VHM
2023-12-20,39.85,39.95,39.5,39.95,2358415,93894397.1875,1.14,VHM
2023-12-21,39.7,40.45,39.65,40.2,3558160,142326400.0,0.63,VHM
2023-12-22,40.2,40.4,40.0,40.3,3290547,132362253.07499999,0.25,VHM
2023-12-25,40.3,41.25,40.3,41.2,5960459,242963209.9875,2.23,VHM
2023-12-26,41.5,42.2,41.3,41.9,10397855,433850499.875,1.7,VHM
2023-12-27,42.0,42.15,41.85,41.9,6037479,253423181.025,0.0,VHM
2023-12-28,42.1,43.8,42.05,43.7,13136725,563729711.5625,4.3,VHM
2023-12-29,44.05,44.1,43.2,43.2,5327943,232498112.66250002,-1.14,VHM
2024-01-02,43.3,43.75,42.55,43.0,7591730,327583149.5,-0.46,VHM
2024-01-03,42.6,43.4,42.55,43.4,6114634,262852829.07500002,0.93,VHM
2024-01-04,43.55,43.7,43.25,43.45,8780655,381848734.3125,0.12,VHM
2024-01-05,43.45,43.55,43.05,43.1,4510634,195254069.275,-0.81,VHM
2024-01-08,43.2,43.85,42.9,43.35,6216748,269340607.1,0.58,VHM
2024-01-09,43.15,43.3,42.65,43.0,6379398,274473598.95,-0.81,VHM
2024-01-10,43.0,43.0,42.1,42.7,6792763,290050980.1,-0.7,VHM
2024-01-11,42.5,43.05,42.0,42.0,6971310,295496402.625,-1.64,VHM
2024-01-12,41.8,41.9,40.9,41.3,8330552,345509644.1999999,-1.67,VHM
2024-01-15,41.8,41.85,41.4,41.6,3151249,131288911.4625,0.73,VHM
2024-01-16,41.6,42.65,41.45,42.65,3776742,158953628.92499998,2.52,VHM
2024-01-17,42.65,42.85,41.9,41.9,6345684,268581075.3,-1.76,VHM
2024-01-18,42.25,43.5,42.05,43.2,8941804,382262121.0,3.1,VHM
2024-01-19,43.35,43.6,43.0,43.05,5533944,239343078.0,-0.35,VHM
2024-01-22,43.35,43.45,42.8,43.0,4711104,203284137.60000002,-0.12,VHM
2024-01-23,43.05,43.2,42.3,42.35,5258263,224659286.675,-1.51,VHM
2024-01-24,42.35,42.95,42.3,42.5,2743314,116659427.85000001,0.35,VHM
2024-01-25,42.5,42.5,42.05,42.1,2297052,97136586.45,-0.94,VHM
2024-01-26,42.2,42.5,42.0,42.0,4353577,183612109.975,-0.24,VHM
2024-01-29,42.3,42.3,41.8,41.8,3168351,133229159.55,-0.48,VHM
2024-01-30,41.8,42.3,41.7,42.0,2910566,122098243.7,0.48,VHM
2024-01-31,42.05,42.25,41.5,41.5,6310175,263923069.37500003,-1.19,VHM
2024-02-01,41.35,41.5,41.1,41.2,7109228,293522251.04999995,-0.72,VHM
2024-02-02,41.5,42.1,41.15,41.2,5777556,239696354.54999998,0.0,VHM
2024-02-05,41.4,41.6,41.1,41.25,3363623,139043765.7625,0.12,VHM
2024-02-06,41.4,41.45,41.0,41.0,5537080,228196909.5,-0.61,VHM
2024-02-07,41.05,41.85,41.0,41.8,3770219,156181322.075,1.95,VHM
2024-02-15,42.15,42.2,41.8,41.95,4319070,181508916.75,0.36,VHM
2024-02-16,42.15,42.8,41.95,42.7,6027229,255554509.6,1.79,VHM
2024-02-19,43.0,45.65,42.9,45.55,20165747,892838448.4250001,6.67,VHM
2024-02-20,46.0,46.7,45.85,46.15,12933357,597197759.475,1.32,VHM
2024-02-21,46.1,46.1,44.8,45.0,8951937,407313133.5,-2.49,VHM
2024-02-22,45.1,45.45,44.8,44.8,6812686,306826345.7250001,-0.44,VHM
2024-02-23,45.0,45.1,43.25,43.3,11758953,519304761.86249995,-3.35,VHM
2024-02-26,43.45,43.85,43.1,43.35,7003949,304234034.6875,0.12,VHM
2024-02-27,43.75,44.2,43.3,44.2,7161102,314103836.47499996,1.96,VHM
2024-02-28,44.45,44.9,44.0,44.4,6285833,279326703.9375,0.45,VHM
2024-02-29,44.55,44.7,43.4,43.4,11045628,486145702.35,-2.25,VHM
2024-03-01,43.7,44.2,43.3,43.95,6876405,301100583.93749994,1.27,VHM
2024-03-04,44.05,44.6,43.8,43.95,7039659,310448961.9,0.0,VHM
2024-03-05,43.95,44.25,43.3,43.65,7694338,336915825.175,-0.68,VHM
2024-03-06,43.65,44.55,43.05,43.1,11326080,493675512.0,-1.26,VHM
2024-03-07,43.3,43.3,42.85,43.2,7319072,315909445.2,0.23,VHM
2024-03-08,43.5,43.6,42.55,42.55,9529599,410249236.95,-1.5,VHM
2024-03-11,42.6,43.0,42.5,42.55,6058761,258481891.16249996,0.0,VHM
2024-03-12,42.55,42.9,42.35,42.7,4758561,202833662.625,0.35,VHM
2024-03-13,42.8,43.0,42.5,42.95,7335627,314056530.9375,0.59,VHM
2024-03-14,43.4,43.8,42.8,42.9,12610933,545107578.9250001,-0.12,VHM
2024-03-15,42.9,43.15,42.4,42.4,9887754,422330692.72499996,-1.17,VHM
2024-03-18,42.65,43.15,41.3,42.1,14791576,625683664.8,-0.71,VHM
2024-03-19,42.35,43.05,41.85,42.9,9466892,402697918.45,1.9,VHM
2024-03-20,43.0,43.0,42.2,42.5,5440051,232154176.42499998,-0.93,VHM
2024-03-21,42.85,43.05,42.55,42.9,10981568,470422919.2,0.94,VHM
2024-03-22,43.2,43.5,42.6,42.8,10001805,430327660.12500006,-0.23,VHM
2024-03-25,43.0,43.35,42.4,42.55,10313493,441675337.725,-0.58,VHM
2024-03-26,42.7,42.9,42.45,42.75,4265404,182132750.8,0.47,VHM
2024-03-27,42.9,42.9,42.5,42.5,7553922,322552469.40000004,-0.58,VHM
2024-03-28,42.8,44.05,42.6,43.3,18569535,801971792.8125,1.88,VHM
2024-03-29,43.4,43.7,42.85,42.85,7689710,332195471.99999994,-1.04,VHM
2024-04-01,42.9,43.15,42.65,42.9,7521190,322659051.0,0.12,VHM
2024-04-02,42.7,43.15,42.2,43.15,13761932,589010689.6,0.58,VHM
2024-04-03,43.15,43.75,42.9,43.1,11841562,511851517.45,-0.12,VHM
2024-04-04,42.8,43.2,42.75,43.0,9669113,415167539.4375,-0.23,VHM
2024-04-05,42.7,43.1,42.4,42.95,13466948,576217037.5500001,-0.12,VHM
2024-04-08,43.05,43.1,42.4,43.0,16740300,717949616.25,0.12,VHM
2024-04-09,43.1,43.2,42.9,43.2,10946287,471784969.7000001,0.47,VHM
2024-04-10,43.55,44.65,43.45,44.2,24328093,1069523788.5124998,2.31,VHM
2024-04-11,44.25,44.25,43.75,44.15,14568487,642470276.7,-0.11,VHM
2024-04-12,44.5,44.8,44.3,44.5,16826097,749181968.925,0.79,VHM
2024-04-15,44.5,44.5,42.2,42.4,20421318,886285201.1999999,-4.72,VHM
2024-04-16,42.4,42.8,40.75,42.7,16853483,710584976.9875,0.71,VHM
2024-04-17,43.0,43.05,41.55,41.8,10864569,460114497.1499999,-2.11,VHM
2024-04-19,40.95,41.5,40.3,41.5,12530053,514515301.3125,-0.72,VHM
2024-04-22,41.5,41.8,40.65,41.45,9176368,379442816.79999995,-0.12,VHM
2024-04-23,41.0,41.4,40.2,40.2,8625501,351057890.70000005,-3.02,VHM
2024-04-24,40.35,40.9,40.25,40.6,5043450,204385811.25,1.0,VHM
2024-04-25,40.85,40.85,40.4,40.7,2990723,121722426.10000001,0.25,VHM
2024-04-26,40.4,41.05,40.3,40.8,4706725,191269537.18749997,0.25,VHM
2024-05-02,40.8,41.25,40.35,41.15,4572111,186942188.51250002,0.86,VHM
2024-05-03,41.3,41.4,40.85,41.1,4394307,180880661.8875,-0.12,VHM
2024-05-06,41.15,41.2,40.85,41.15,4947191,203267710.2125,0.12,VHM
2024-05-07,41.25,41.25,40.9,41.05,4278931,175917550.73749998,-0.24,VHM
2024-05-08,41.0,41.0,40.5,40.9,6627436,270730760.6,-0.37,VHM
2024-05-09,41.0,41.75,40.85,40.95,7302057,300388369.83750004,0.12,VHM
2024-05-10,41.0,41.1,40.35,40.35,7279272,296266370.4,-1.47,VHM
2024-05-13,40.45,40.55,39.7,40.1,9099062,365782292.40000004,-0.62,VHM
2024-05-14,41.1,41.25,40.15,40.15,6868337,279283753.2625,0.12,VHM
2024-05-15,40.2,40.4,40.05,40.25,6596952,265362394.19999996,0.25,VHM
2024-05-16,40.3,40.4,40.15,40.25,8263436,332809884.9,0.0,VHM
2024-05-17,40.35,41.2,40.2,40.85,13311095,541096011.7500001,1.49,VHM
2024-05-20,41.05,41.25,40.45,40.45,9540756,389262844.79999995,-0.98,VHM
2024-05-21,40.5,40.75,40.05,40.2,9643856,389370686.0,-0.62,VHM
2024-05-22,40.2,41.65,40.2,40.35,11930773,484389383.8,0.37,VHM
2024-05-23,40.45,40.55,40.1,40.55,6389474,258214618.02499998,0.5,VHM
2024-05-24,40.4,40.55,39.75,39.8,12916069,518257268.625,-1.85,VHM
2024-05-27,39.85,40.05,39.75,39.8,4623039,184285892.1375,0.0,VHM
2024-05-28,39.85,40.05,39.75,39.95,5557706,221752469.40000004,0.38,VHM
2024-05-29,40.0,40.1,39.45,39.45,8034994,319391011.5,-1.25,VHM
2024-05-30,39.45,39.5,39.0,39.0,6427623,252203857.46249998,-1.14,VHM
2024-05-31,39.2,39.65,38.85,38.85,5855530,229170805.37499997,-0.38,VHM
2024-06-03,39.2,39.4,39.1,39.3,5244069,205829708.25,1.16,VHM
2024-06-04,39.4,40.2,39.4,39.4,7959547,315198061.2,0.25,VHM
2024-06-05,39.55,39.9,39.3,39.3,6219859,245762178.73749998,-0.25,VHM
2024-06-06,39.4,39.6,39.0,39.05,5113068,200751832.35000002,-0.64,VHM
2024-06-07,39.3,39.3,39.0,39.0,4521596,177020483.4,-0.13,VHM
2024-06-10,39.15,39.2,38.85,38.9,6325346,246846627.64999998,-0.26,VHM
2024-06-11,38.9,38.95,38.15,38.15,14405445,555149836.6875,-1.93,VHM
2024-06-12,38.15,38.85,37.7,38.5,12380303,474165604.9,0.92,VHM
2024-06-13,38.55,38.7,38.1,38.25,5995167,230214412.79999998,-0.65,VHM
2024-06-14,38.4,38.85,38.05,38.2,8595447,329850278.625,-0.13,VHM
2024-06-17,38.25,38.5,37.9,38.3,8597395,328742891.3125,0.26,VHM
2024-06-18,38.5,38.5,38.2,38.3,6590685,252917536.875,0.0,VHM
2024-06-19,38.3,38.35,37.75,38.0,8002303,304887744.3,-0.78,VHM
2024-06-20,37.9,38.0,37.55,38.0,7591374,287428398.075,0.0,VHM
2024-06-21,37.75,37.8,37.45,37.75,13034114,491223171.375,-0.66,VHM
2024-06-24,37.75,38.2,37.1,37.45,7677122,288851715.25,-0.79,VHM
2024-06-25,37.3,38.05,37.2,37.8,6352729,238783201.2875,0.93,VHM
2024-06-26,37.8,38.15,37.5,37.5,4539450,171307494.375,-0.79,VHM
2024-06-27,37.5,37.85,37.35,37.6,3455564,129842817.29999998,0.27,VHM
2024-06-28,37.6,37.75,37.3,37.65,5967553,224230803.97499996,0.13,VHM
2024-07-01,37.65,37.7,37.1,37.7,4519066,169634439.97499996,0.13,VHM
2024-07-02,37.75,38.35,37.55,38.15,5425725,205906263.74999997,1.19,VHM
2024-07-03,38.05,38.2,37.7,38.1,5234921,198992434.51250002,-0.13,VHM
2024-07-04,38.1,38.5,37.8,38.45,7467001,285332775.7125,0.92,VHM
2024-07-05,38.3,38.5,37.95,38.45,6575103,251826444.89999998,0.0,VHM
2024-07-08,38.15,38.4,37.8,38.0,7924228,301814033.95,-1.17,VHM
2024-07-09,38.0,38.3,37.8,38.3,8197017,312306347.6999999,0.79,VHM
2024-07-10,38.35,38.4,37.95,38.25,5452937,208506678.5375,-0.13,VHM
2024-07-11,38.25,38.7,38.1,38.45,8805038,337893333.25,0.52,VHM
2024-07-12,38.5,38.85,38.3,38.5,5138832,198037738.19999996,0.13,VHM
2024-07-15,38.5,38.5,37.8,38.0,4889944,186795860.8,-1.3,VHM
2024-07-16,37.8,38.05,37.65,37.9,4768516,180488330.6,-0.26,VHM
2024-07-17,37.9,37.9,36.8,37.3,7037089,263714910.27499995,-1.58,VHM
2024-07-18,37.25,37.45,36.7,37.45,6289033,234030640.51250005,0.4,VHM
2024-07-19,37.7,38.2,37.55,37.85,6183999,233909762.175,1.07,VHM
2024-07-22,38.0,38.0,37.3,37.9,5137913,194213111.39999998,0.13,VHM
2024-07-23,37.65,37.95,37.35,37.85,4861895,183293441.49999997,-0.13,VHM
2024-07-24,37.6,37.85,37.4,37.85,4431667,166963054.225,0.0,VHM
2024-07-25,37.6,38.3,37.55,37.8,6226674,235446110.625,-0.13,VHM
2024-07-26,37.8,37.9,37.5,37.75,3908300,147489471.25,-0.13,VHM
2024-07-29,37.75,37.9,37.1,37.1,4356000,163186650.0,-1.72,VHM
2024-07-30,37.1,37.2,36.7,36.7,4684400,172971470.00000003,-1.08,VHM
2024-07-31,36.85,37.05,36.65,36.7,3718200,136876237.5,0.0,VHM
2024-08-01,36.75,37.0,36.0,36.45,6190900,226277394.99999997,-0.68,VHM
2024-08-02,36.05,36.3,34.6,36.0,8614000,307842825.0,-1.23,VHM
2024-08-05,35.2,35.7,34.0,34.5,9956500,346984025.0,-4.17,VHM
2024-08-06,34.8,34.8,34.0,34.8,5853400,202527639.99999997,0.87,VHM
2024-08-07,36.95,37.2,36.6,37.2,36732700,1358650741.25,6.9,VHM
2024-08-08,37.5,38.1,36.95,37.6,8833300,331579998.75,1.08,VHM
2024-08-09,37.8,37.8,36.8,37.2,8691600,325065840.0,-1.06,VHM
2024-08-12,37.15,37.15,36.35,36.5,8353000,307285987.5,-1.88,VHM
2024-08-13,36.35,36.65,35.85,36.35,7145900,259396169.99999997,-0.41,VHM
2024-08-14,36.35,37.4,36.0,37.2,10119200,371754110.0,2.34,VHM
2024-08-15,37.5,38.3,37.15,37.85,17778700,670256989.9999999,1.75,VHM
2024-08-16,38.2,38.7,38.0,38.4,14796100,567060532.5,1.45,VHM
2024-08-19,38.6,38.8,38.2,38.6,10779700,415557435.00000006,0.52,VHM
2024-08-20,38.6,39.8,38.5,39.4,17552300,685856122.5,2.07,VHM
2024-08-21,39.25,39.75,38.9,39.75,13661500,538433868.75,0.89,VHM
2024-08-22,39.75,40.15,39.5,39.8,9224500,367135100.0,0.13,VHM
2024-08-23,39.6,40.0,39.35,39.75,9340600,370588305.0,-0.13,VHM
2024-08-26,39.85,40.75,39.85,40.5,15625100,628714961.25,1.89,VHM
2024-08-27,40.5,42.3,40.35,41.4,18219300,749496453.75,2.22,VHM
2024-08-28,41.7,41.8,40.6,40.9,11199200,461967000.0,-1.21,VHM
2024-08-29,40.85,41.5,40.7,41.5,9304200,382751527.5,1.47,VHM
2024-08-30,41.5,41.65,41.1,41.5,11320600,469097362.5,0.0,VHM
2024-09-04,41.0,42.5,41.0,42.5,13810200,576575850.0,2.41,VHM
2024-09-05,42.7,44.45,42.7,43.75,22146100,961140740.0000001,2.94,VHM
2024-09-06,44.0,44.0,43.25,43.9,10230400,447963640.0,0.34,VHM
2024-09-09,43.65,43.65,43.0,43.0,10300900,446286492.5,-2.05,VHM
2024-09-10,43.15,43.55,42.15,42.8,12930600,554884372.4999999,-0.47,VHM
2024-09-11,42.55,43.15,41.75,43.0,13399000,570964887.5,0.47,VHM
2024-09-12,43.4,43.5,43.1,43.1,5663400,245083635.0,0.23,VHM
2024-09-13,43.05,43.4,42.7,43.0,5405000,232617687.49999997,-0.23,VHM
2024-09-16,42.85,42.9,41.75,41.75,8361100,353779043.75,-2.91,VHM
2024-09-17,41.75,44.0,41.7,44.0,15786300,676640283.75,5.39,VHM
2024-09-18,44.1,45.15,43.9,43.9,12485300,552630591.25,-0.23,VHM
2024-09-19,43.9,44.4,43.75,44.15,9903100,436231555.00000006,0.57,VHM
2024-09-20,44.2,44.9,43.7,43.75,25318400,1117490880.0,-0.91,VHM
2024-09-23,43.8,44.1,43.15,43.65,7376000,322146800.00000006,-0.23,VHM
2024-09-24,43.65,44.25,43.45,44.25,6958300,305469370.00000006,1.37,VHM
2024-09-25,44.4,44.4,43.8,44.15,10672900,471608768.75,-0.23,VHM
2024-09-26,44.2,44.6,44.1,44.4,12259400,543397905.0,0.57,VHM
2024-09-27,44.5,44.6,43.0,43.4,16363400,717944175.0,-2.25,VHM
2024-09-30,43.5,43.5,42.55,42.8,9129100,393350096.25000006,-1.38,VHM
2024-10-01,42.9,44.1,42.9,43.45,11220500,486268418.75000006,1.52,VHM
2024-10-02,43.05,43.45,42.85,43.4,7970100,344208693.75,-0.12,VHM
2024-10-03,43.0,43.25,41.6,41.6,26887200,1139009010.0,-4.15,VHM
2024-10-04,41.55,41.95,41.15,41.5,6764300,280972111.25,-0.24,VHM
2024-10-07,41.65,41.8,40.9,41.2,7224100,298987438.75,-0.72,VHM
2024-10-08,41.45,41.6,40.7,41.6,8581400,354733622.50000006,0.97,VHM
2024-10-09,41.65,42.55,41.6,42.5,6742900,283707517.5,2.16,VHM
2024-10-10,42.7,42.9,42.15,42.15,5446300,231331592.5,-0.82,VHM
2024-10-11,42.45,43.8,42.3,43.6,15621000,672288787.5,3.44,VHM
2024-10-14,45.5,46.4,45.1,45.35,20737100,945352546.25,4.01,VHM
2024-10-15,45.5,45.5,44.6,44.65,9219500,415453718.75,-1.54,VHM
2024-10-16,44.5,45.2,44.45,45.0,6821300,305508973.75,0.78,VHM
2024-10-17,45.1,45.5,44.8,45.1,6677100,301304137.49999994,0.22,VHM
2024-10-18,45.7,46.0,45.15,45.25,8960800,407940420.0,0.33,VHM
2024-10-21,45.5,47.8,45.5,47.8,21162900,987249285.0000001,5.64,VHM
2024-10-22,48.15,48.55,47.4,48.25,12671300,609331138.75,0.94,VHM
2024-10-23,48.25,48.35,46.5,47.0,33349400,1584930235.0,-2.59,VHM
2024-10-24,46.6,46.75,43.85,43.85,33609900,1521268098.7499998,-6.7,VHM
2024-10-25,44.55,44.65,43.5,43.85,24552700,1083694796.25,0.0,VHM
2024-10-28,43.7,44.25,42.5,42.7,19543500,845989256.2499999,-2.62,VHM
2024-10-29,42.95,43.05,42.55,42.75,17360800,743476260.0,0.12,VHM
2024-10-30,43.0,43.0,40.85,41.15,31820300,1336452600.0,-3.74,VHM
2024-10-31,41.15,41.55,40.45,41.5,23739900,977193633.7499999,0.85,VHM
2024-11-01,41.5,42.2,41.3,41.5,16952200,705635325.0,0.0,VHM
2024-11-04,41.5,41.5,40.55,41.5,19838000,818565475.0,0.0,VHM
2024-11-05,41.5,41.8,41.25,41.5,14140300,586999203.75,0.0,VHM
2024-11-06,41.5,41.7,41.3,41.55,15064600,625369207.5,0.12,VHM
2024-11-07,41.7,41.7,41.3,41.4,15995700,664221442.5,-0.36,VHM
2024-11-08,41.3,41.35,40.0,40.0,22517000,915597512.5,-3.38,VHM
2024-11-11,40.0,40.85,39.25,40.6,15312100,615163617.5,1.5,VHM
2024-11-12,40.6,41.35,40.3,40.3,16217500,659038656.25,-0.74,VHM
2024-11-13,40.3,40.7,40.15,40.3,14066600,567763142.5,0.0,VHM
2024-11-14,40.35,41.1,40.3,40.35,16947200,686785280.0,0.12,VHM
2024-11-15,40.35,40.6,40.0,40.25,17024300,686079290.0,-0.25,VHM
2024-11-18,40.3,40.8,39.6,40.8,23032900,929953337.5,1.37,VHM
2024-11-19,40.9,42.25,40.9,42.2,26469700,1100146906.25,3.43,VHM
2024-11-20,42.2,43.4,41.75,43.3,28417400,1212357327.4999998,2.61,VHM
2024-11-21,43.25,43.7,42.85,43.3,34404900,1488872047.5000002,0.0,VHM
2024-11-22,42.65,42.75,41.6,41.6,9091600,383210940.0,-3.93,VHM
2024-11-25,41.5,42.95,41.45,42.7,4401200,185510580.00000003,2.64,VHM
2024-11-26,42.7,43.3,42.4,42.4,4289500,183161650.0,-0.7,VHM
2024-11-27,42.2,42.85,41.9,41.9,3650400,154092510.00000003,-1.18,VHM
2024-11-28,42.25,42.35,41.1,41.1,6514200,271642140.0,-1.91,VHM
2024-11-29,41.3,41.3,40.75,40.8,5524400,226707564.99999997,-0.73,VHM
2024-12-02,41.1,41.15,40.75,40.75,3781200,154792875.0,-0.12,VHM
2024-12-03,40.8,41.3,40.5,40.9,5187200,212026800.0,0.37,VHM
2024-12-04,40.7,40.85,40.1,40.1,5167400,208956737.5,-1.96,VHM
2024-12-05,40.5,41.8,40.2,41.4,4852800,198843480.0,3.24,VHM
2024-12-06,41.6,42.0,41.2,41.5,4870000,202470250.0,0.24,VHM
2024-12-09,41.5,41.9,41.4,41.45,3619100,150418843.75,-0.12,VHM
2024-12-10,41.45,41.65,40.95,40.95,4579300,188896125.0,-1.21,VHM
2024-12-11,40.95,41.35,40.8,40.85,4020600,164794342.50000003,-0.24,VHM
2024-12-12,40.9,41.15,40.75,40.75,2984800,122041010.00000001,-0.24,VHM
2024-12-13,40.7,40.8,40.5,40.65,3126900,127147571.25,-0.25,VHM
2024-12-16,40.65,41.15,40.55,40.95,2668000,108921100.00000001,0.74,VHM
2024-12-17,41.0,41.4,40.8,41.3,3708600,152516175.0,0.85,VHM
2024-12-18,41.3,41.6,40.9,40.9,2431900,100133482.50000001,-0.97,VHM
2024-12-19,40.6,40.75,40.2,40.2,5724800,231496600.0,-1.71,VHM
2024-12-20,40.4,40.45,40.2,40.35,3475300,140228355.0,0.37,VHM
2024-12-23,40.8,40.85,40.4,40.6,1992400,81015965.0,0.62,VHM
2024-12-24,40.5,40.6,40.1,40.35,3214900,129841773.74999999,-0.62,VHM
2024-12-25,40.5,40.75,40.35,40.6,3559700,144345835.0,0.62,VHM
2024-12-26,40.75,41.3,40.65,40.65,3690900,150727128.75,0.12,VHM
2024-12-27,40.8,41.05,40.35,40.35,2847200,115703089.99999999,-0.74,VHM
2024-12-30,40.45,40.6,40.3,40.3,2516300,101689973.75,-0.12,VHM
2024-12-31,40.5,40.5,40.0,40.0,4191900,168723975.0,-0.74,VHM
2025-01-02,40.1,40.2,39.95,40.0,3009900,120584118.75,0.0,VHM
2025-01-03,40.05,40.05,39.75,40.0,4269100,170603908.75,0.0,VHM
2025-01-06,40.0,40.0,39.75,40.0,3321300,132644418.75,0.0,VHM
2025-01-07,39.85,40.05,39.85,40.0,2849700,113809893.75,0.0,VHM
2025-01-08,40.0,40.05,39.7,40.0,2438700,97395581.25,0.0,VHM
2025-01-09,40.0,41.05,40.0,40.4,4211400,169982632.5,1.0,VHM
2025-01-10,40.4,40.7,39.9,40.0,2320000,93380000.0,-0.99,VHM
2025-01-13,39.8,40.0,38.7,40.0,3978900,157663912.5,0.0,VHM
2025-01-14,39.7,40.0,39.4,40.0,5407600,215087290.0,0.0,VHM
2025-01-15,40.0,40.1,39.8,40.0,2707200,108220319.99999999,0.0,VHM
2025-01-16,40.2,40.65,40.0,40.0,5138800,206643995.0,0.0,VHM
2025-01-17,40.1,40.1,39.85,40.1,4153100,166279741.25,0.25,VHM
2025-01-20,40.0,40.2,39.9,40.0,2996900,119950922.5,-0.25,VHM
2025-01-21,40.0,40.15,39.8,40.0,4494600,179727817.5,0.0,VHM
2025-01-22,40.0,40.0,39.5,39.5,3640500,144709875.0,-1.25,VHM
2025-01-23,39.55,39.95,39.25,39.5,4632800,183285150.0,0.0,VHM
2025-01-24,39.5,39.8,39.4,39.5,4838500,191362675.0,0.0,VHM
2025-02-03,39.55,39.55,38.85,39.0,4738800,185938665.0,-1.27,VHM
2025-02-04,38.95,39.15,38.55,38.75,6222400,241740239.99999997,-0.64,VHM
2025-02-05,39.0,39.45,38.85,38.85,2719200,106150770.0,0.26,VHM
2025-02-06,39.0,39.2,38.8,38.8,2817600,109745520.00000001,-0.13,VHM
2025-02-07,38.85,39.05,38.75,38.75,3013800,117086130.0,-0.13,VHM
2025-02-10,38.7,38.75,37.8,37.8,5850900,223870061.25000003,-2.45,VHM
2025-02-11,37.85,37.9,37.6,37.75,5898800,222827170.0,-0.13,VHM
2025-02-12,37.8,38.3,37.8,38.0,3808700,144635382.49999997,0.66,VHM
2025-02-13,37.9,38.9,37.9,38.75,4922700,188847078.75,1.97,VHM
2025-02-14,38.95,39.05,38.75,38.8,4245600,165100770.0,0.13,VHM
2025-02-17,38.8,39.15,38.7,38.8,4038700,156953978.75,0.0,VHM
2025-02-18,38.9,39.2,38.85,38.9,3087100,120281133.75,0.26,VHM
2025-02-19,39.15,39.15,38.8,39.1,2932700,114521934.99999999,0.51,VHM
2025-02-20,39.2,40.8,39.15,40.55,11106700,443434997.49999994,3.71,VHM
2025-02-21,40.7,40.7,40.25,40.3,3893300,157629983.75,-0.62,VHM
2025-02-24,40.1,40.3,39.95,40.25,4771900,191591785.00000003,-0.12,VHM
2025-02-25,40.3,41.25,40.3,40.75,5566600,226282290.0,1.24,VHM
2025-02-26,40.8,40.9,40.5,40.7,4187200,170523719.99999997,-0.12,VHM
2025-02-27,40.75,41.15,40.6,41.05,6360000,260044500.00000003,0.86,VHM
2025-02-28,41.05,41.6,40.85,41.2,8394500,345643537.5,0.37,VHM
2025-03-03,41.3,42.55,41.2,42.55,9467900,396705010.0,3.28,VHM
2025-03-04,42.55,43.15,42.05,42.05,11264800,478190759.99999994,-1.18,VHM
2025-03-05,42.05,43.0,42.05,42.7,10682200,453459390.00000006,1.55,VHM
2025-03-06,42.85,43.6,42.85,43.6,11952800,516659780.0,2.11,VHM
2025-03-07,43.6,45.75,43.3,44.95,17823300,791354519.9999999,3.1,VHM
2025-03-10,45.0,45.8,44.7,45.3,12066400,545401280.0,0.78,VHM
2025-03-11,44.6,45.55,44.2,45.5,12103400,544199122.5000001,0.44,VHM
2025-03-12,45.4,47.3,45.4,46.95,15641200,723601015.0,3.19,VHM
2025-03-13,47.0,49.55,46.55,47.8,22269900,1062830977.4999999,1.81,VHM
2025-03-14,47.7,48.9,47.7,47.9,16861700,810204685.0000001,0.21,VHM
2025-03-17,47.95,48.0,46.8,47.8,11017800,524860447.50000006,-0.21,VHM
2025-03-18,47.6,48.75,46.8,47.3,12239500,582753193.75,-1.05,VHM
2025-03-19,46.8,47.9,46.25,47.35,13442500,632805687.5,0.11,VHM
2025-03-20,47.35,48.2,46.95,47.35,13458400,638769310.0,0.0,VHM
2025-03-21,47.1,48.4,47.1,48.25,13695700,653456086.25,1.9,VHM
2025-03-24,48.45,51.4,48.35,51.3,15552100,775660987.5,6.32,VHM
2025-03-25,51.9,52.5,51.1,51.5,12918800,668547900.0,0.39,VHM
2025-03-26,51.8,52.2,50.2,51.5,9611000,494245675.0,0.0,VHM
2025-03-27,51.5,51.7,50.5,51.2,7904300,404897767.49999994,-0.58,VHM
2025-03-28,51.1,51.9,50.7,51.2,8166000,418303349.99999994,0.0,VHM
2025-03-31,51.2,51.6,51.0,51.3,9374200,480662105.00000006,0.2,VHM
2025-04-01,51.8,53.5,51.5,53.0,11851000,621584950.0,3.31,VHM
2025-04-02,53.2,53.6,52.6,53.0,10657600,565918560.0,0.0,VHM
2025-04-03,50.3,51.6,49.3,49.3,23521900,1179035237.5,-6.98,VHM
2025-04-04,46.1,50.6,46.1,50.3,21595400,1042517935.0000001,2.03,VHM
2025-04-08,48.7,49.5,46.8,47.0,21438100,1029028800.0,-6.56,VHM
2025-04-09,45.6,48.8,45.6,48.5,15153600,714113400.0,3.19,VHM
2025-04-10,51.8,51.8,51.8,51.8,752100,38958780.0,6.8,VHM
2025-04-11,51.8,53.7,51.0,53.5,14557800,764284500.0,3.28,VHM
2025-04-14,54.0,57.2,53.7,57.2,16827300,934335832.5000001,6.92,VHM
2025-04-15,57.9,60.5,57.2,57.5,15962600,930220515.0000001,0.52,VHM
2025-04-16,57.0,57.9,55.0,56.5,10845000,613827000.0,-1.74,VHM
2025-04-17,56.0,56.8,54.8,56.8,6338100,355567409.99999994,0.53,VHM
2025-04-18,56.8,57.0,53.3,55.0,13530600,751286565.0,-3.17,VHM
2025-04-21,54.1,55.4,53.4,55.0,7721400,420623265.0,0.0,VHM
2025-04-22,55.0,58.0,52.4,57.5,10732600,598074135.0,4.55,VHM
2025-04-23,58.2,58.5,57.0,58.5,10647900,618110595.0,1.74,VHM
2025-04-24,58.5,61.8,57.6,61.2,12662600,756906915.0000001,4.62,VHM
2025-04-25,61.0,62.5,60.1,62.3,11381200,699659269.9999999,1.8,VHM
2025-04-28,62.1,62.1,58.5,58.5,7393800,445846140.0,-6.1,VHM
2025-04-29,58.5,58.8,57.0,58.4,4737800,275621515.0,-0.17,VHM
2025-05-05,58.5,61.4,58.5,60.9,6070700,363179627.5,4.28,VHM
2025-05-06,61.0,61.7,60.5,60.9,4955900,302433797.5,0.0,VHM
2025-05-07,60.1,62.4,60.1,62.0,5073600,310250640.0,1.81,VHM
2025-05-08,62.0,63.4,61.5,62.2,8829200,549838430.0,0.32,VHM
2025-05-09,62.0,62.8,61.6,62.2,6170600,383502790.00000006,0.0,VHM
2025-05-12,62.2,62.8,61.8,62.3,5743300,357664007.50000006,0.16,VHM
2025-05-13,61.8,62.5,60.9,62.0,6806700,420654060.0,-0.48,VHM
2025-05-14,61.7,62.0,60.4,60.4,6555600,400711050.0,-2.58,VHM
2025-05-15,60.2,60.3,57.1,58.0,17963700,1058061930.0,-3.97,VHM
2025-05-16,57.6,59.0,57.4,58.0,7352000,426416000.0,0.0,VHM
2025-05-19,58.1,60.6,58.1,58.8,5269600,310379440.00000006,1.38,VHM
2025-05-20,59.6,62.9,59.6,62.9,21911900,1342103875.0,6.97,VHM
2025-05-21,67.3,67.3,65.3,67.3,14973300,1000216440.0,7.0,VHM
2025-05-22,66.9,71.0,66.8,68.1,10234400,697986079.9999999,1.19,VHM
2025-05-23,68.6,69.8,67.3,68.8,7306800,501429150.0,1.03,VHM
2025-05-26,69.0,73.5,65.7,73.5,11890300,837374377.5,6.83,VHM
2025-05-27,74.6,74.7,71.2,74.3,7721600,569081920.0,1.09,VHM
2025-05-28,74.0,76.1,72.8,75.7,8900600,664429789.9999999,1.88,VHM
2025-05-29,75.7,76.9,74.1,76.9,7947900,603245610.0,1.59,VHM
2025-05-30,76.5,78.3,76.1,77.6,5891000,454343375.0,0.91,VHM
2025-06-02,77.6,77.9,74.5,77.0,4823400,370195950.0,-0.77,VHM
2025-06-03,76.5,77.6,76.1,77.6,4772300,367228484.99999994,0.78,VHM
2025-06-04,77.6,77.6,76.1,77.1,6531300,503563229.99999994,-0.64,VHM
2025-06-05,76.1,77.0,75.6,76.8,5299500,404749312.5,-0.39,VHM
2025-06-06,75.7,76.5,75.0,76.0,6491000,492017800.0,-1.04,VHM
2025-06-09,75.4,75.9,70.7,70.7,5889800,430986115.0,-6.97,VHM
2025-06-10,68.5,72.9,68.5,72.6,9459500,668077187.5,2.69,VHM
2025-06-11,72.0,72.6,70.9,72.1,2691600,193526040.00000003,-0.69,VHM
2025-06-12,72.1,72.4,68.6,70.0,4967500,351574812.5,-2.91,VHM
2025-06-13,68.1,68.9,66.3,68.4,5516900,374735432.50000006,-2.29,VHM
2025-06-16,66.5,68.2,66.4,67.4,4873300,327120262.5,-1.46,VHM
2025-06-17,67.9,71.1,67.0,69.6,4053500,279286150.0,3.26,VHM
2025-06-18,70.0,71.4,69.2,71.4,3857400,271946700.0,2.59,VHM
2025-06-19,72.0,73.5,71.0,71.7,5384700,387967635.0,0.42,VHM
2025-06-20,71.5,71.5,70.2,70.2,8925000,632336250.0,-2.09,VHM
2025-06-23,70.1,74.5,69.1,74.0,5368900,386158132.5,5.41,VHM
2025-06-24,75.5,77.3,74.1,77.3,7834300,595798515.0,4.46,VHM
2025-06-25,76.9,78.9,76.3,77.9,4824700,373914250.0,0.78,VHM
2025-06-26,77.3,77.8,75.7,76.0,4678200,358817940.0,-2.44,VHM
2025-06-27,76.5,77.4,74.0,77.0,4778100,364210672.5,1.32,VHM
2025-06-30,77.0,77.0,76.0,76.7,3763700,288581697.5,-0.39,VHM
2025-07-01,76.4,76.7,74.8,76.3,3857900,293393295.00000006,-0.52,VHM
2025-07-02,75.3,76.1,74.7,76.0,4378300,330671107.49999994,-0.39,VHM
2025-07-03,75.2,76.8,75.2,76.3,3218300,244188512.5,0.39,VHM
2025-07-04,76.3,76.4,75.2,76.0,3225500,245057362.49999997,-0.39,VHM
2025-07-07,75.7,76.9,75.3,76.9,3506300,267180060.00000006,1.18,VHM
2025-07-08,76.9,79.5,76.8,79.2,4291400,335158340.0,2.99,VHM
2025-07-09,79.3,82.0,79.3,81.8,4103300,330725980.00000006,3.28,VHM
2025-07-10,82.0,86.5,81.7,86.0,7101900,596914695.0,5.13,VHM
2025-07-11,86.7,89.6,86.7,87.9,5177500,454196187.5,2.21,VHM
2025-07-14,89.8,91.0,86.1,88.8,5761800,512368065.0,1.02,VHM
2025-07-15,88.8,88.8,87.0,87.4,4157200,365833600.0,-1.58,VHM
2025-07-16,87.3,89.5,86.7,88.0,4188500,368064437.5,0.69,VHM
2025-07-17,88.3,94.1,88.3,94.1,8831400,805423679.9999999,6.93,VHM
2025-07-18,95.2,98.0,94.1,96.0,5216100,499832782.49999994,2.02,VHM
2025-07-21,96.1,96.4,91.1,92.0,5658700,531351930.00000006,-4.17,VHM
2025-07-22,91.2,95.6,90.0,95.5,4103700,381951877.5,3.8,VHM
2025-07-23,95.7,95.7,92.2,92.2,4318500,405723075.0,-3.46,VHM
2025-07-24,92.3,92.5,87.9,92.0,8027000,731861725.0000001,-0.22,VHM
2025-07-25,90.3,93.7,90.2,93.7,2777400,255451364.99999997,1.85,VHM
2025-07-28,93.7,96.0,92.0,95.6,7219800,681007634.9999999,2.03,VHM
2025-07-29,94.5,94.7,92.1,92.1,3992500,372699875.0,-3.66,VHM
2025-07-30,92.1,92.5,89.0,91.5,5198000,474447450.0,-0.65,VHM
2025-07-31,89.7,91.5,88.2,90.0,7811500,701863275.0,-1.64,VHM
2025-08-01,90.0,90.6,87.8,89.9,8402600,752662894.9999999,-0.11,VHM
2025-08-04,89.8,93.8,88.5,92.2,4704900,428498767.5,2.56,VHM
2025-08-05,93.0,98.5,92.0,96.0,10115900,959746012.5,4.12,VHM
2025-08-06,96.0,97.6,93.2,97.5,5504600,528854445.0,1.56,VHM
2025-08-07,97.6,97.7,94.4,95.0,5036500,484385387.50000006,-2.56,VHM
2025-08-08,93.5,95.5,93.0,94.8,3496000,329323200.0,-0.21,VHM
2025-08-11,94.8,95.0,93.1,93.5,4480200,421586820.0,-1.37,VHM
2025-08-12,93.1,93.4,91.9,93.0,5154100,478558185.0,-0.53,VHM
2025-08-13,93.0,93.1,91.0,93.0,5374600,497284865.00000006,0.0,VHM
2025-08-14,93.1,95.5,92.3,93.9,5541700,519257289.99999994,0.97,VHM
2025-08-15,95.0,98.5,92.2,94.0,7256100,688785292.5,0.11,VHM
2025-08-18,94.1,94.1,92.0,93.9,4501300,420984082.5,-0.11,VHM
2025-08-19,93.6,94.5,92.2,93.9,4158500,389027675.00000006,0.0,VHM
2025-08-20,94.0,99.0,92.7,99.0,9090600,874288455.0,5.43,VHM
2025-08-21,97.0,99.9,97.0,99.8,4878600,480176205.0,0.81,VHM
2025-08-22,97.5,99.0,95.3,98.1,6239700,608214757.5,-1.7,VHM
2025-08-25,98.0,101.9,96.5,98.4,5063900,499806929.99999994,0.31,VHM
2025-08-26,98.4,105.2,97.0,105.2,6413000,650598850.0,6.91,VHM
2025-08-27,105.3,106.9,102.1,104.6,3023700,316656982.5,-0.57,VHM
2025-08-28,104.6,106.0,101.8,104.6,3292800,343274400.0,0.0,VHM
2025-08-29,104.6,104.8,102.5,104.5,4250800,442508280.0,-0.1,VHM
2025-09-03,103.1,103.7,101.0,102.7,3215200,329959900.0,-1.72,VHM
2025-09-04,102.0,102.5,99.2,102.3,5504100,558666150.0,-0.39,VHM
2025-09-05,100.5,103.5,100.0,100.0,4185500,422735500.0,-2.25,VHM
2025-09-08,99.0,101.0,98.8,100.0,3227000,321731900.0,0.0,VHM
2025-09-09,100.0,101.4,98.8,101.4,2851500,286290600.0,1.4,VHM
2025-09-10,101.5,102.4,99.7,101.8,3897900,395052165.00000006,0.39,VHM
2025-09-11,100.9,106.0,100.1,105.9,4046000,417648350.0,4.03,VHM
2025-09-12,104.1,106.0,103.0,105.5,2393700,250500705.0,-0.38,VHM
2025-09-15,104.0,104.7,102.5,104.5,2942600,305809705.0,-0.95,VHM
2025-09-16,104.7,104.7,102.7,102.7,2008200,208250340.0,-1.72,VHM
2025-09-17,102.0,104.4,101.2,102.9,3422000,351182750.0,0.19,VHM
2025-09-18,104.1,108.2,102.5,103.5,5719900,598158542.5,0.58,VHM
2025-09-19,104.0,104.2,99.8,101.7,7550700,773380447.5,-1.74,VHM
2025-09-22,101.8,103.2,94.6,99.5,10796100,1077180877.5,-2.16,VHM
2025-09-23,98.2,99.1,96.5,98.7,3232500,317189062.5,-0.8,VHM
2025-09-24,97.8,98.4,95.3,98.0,4722500,459853437.5,-0.71,VHM
2025-09-25,97.0,99.9,96.1,99.5,4715400,462698625.0,1.53,VHM
2025-09-26,99.8,101.5,98.5,99.0,3791000,377962700.0,-0.5,VHM
2025-09-29,98.9,105.3,97.6,101.9,6464700,652449847.4999999,2.93,VHM
2025-09-30,102.5,105.8,102.1,103.0,4878500,504192975.0,1.08,VHM
2025-10-01,103.0,104.5,100.8,101.2,3503500,358670812.5,-1.75,VHM
2025-10-02,101.2,102.0,98.6,98.6,5821100,582692110.0,-2.57,VHM
2025-10-03,98.6,100.0,96.0,100.0,4683200,461997680.0,1.42,VHM
2025-10-06,103.9,103.9,100.5,102.7,5972800,613705200.0,2.7,VHM
2025-10-07,103.0,104.6,102.2,103.1,6428600,663592235.0,0.39,VHM
2025-10-08,103.5,107.5,101.2,107.5,8989300,943202302.5,4.27,VHM
2025-10-09,108.3,115.0,108.1,115.0,12892200,1438769520.0,6.98,VHM
2025-10-10,118.0,123.0,116.0,123.0,9026200,1083144000.0,6.96,VHM
2025-10-13,123.0,126.0,122.1,124.2,12312200,1524558165.0,0.98,VHM
2025-10-14,124.5,131.5,124.5,127.0,13660200,1733137875.0,2.25,VHM
2025-10-15,127.5,127.6,122.6,124.0,7059300,885412702.5,-2.36,VHM
2025-10-16,123.8,123.8,120.4,122.0,9475900,1160797750.0,-1.61,VHM
2025-10-17,122.0,122.0,114.6,116.0,12213500,1449131775.0,-4.92,VHM
2025-10-20,114.0,115.0,108.0,108.0,11634800,1294371500.0,-6.9,VHM
2025-10-21,109.0,115.0,106.9,110.9,8238300,909920234.9999999,2.69,VHM
2025-10-22,112.0,113.0,104.0,113.0,7701600,851026800.0,1.89,VHM
2025-10-23,113.0,117.1,111.2,115.0,6383900,728243392.5,1.77,VHM
2025-10-24,114.6,116.8,112.5,114.5,5136500,588642900.0,-0.43,VHM
2025-10-27,115.0,116.0,106.5,106.5,7164300,795237300.0,-6.99,VHM
2025-10-28,104.2,107.0,99.1,107.0,13561200,1414772189.9999998,0.47,VHM
2025-10-29,107.1,107.1,102.7,103.8,3681700,387222797.5,-2.99,VHM
2025-10-30,103.8,105.0,100.8,104.0,3691300,381680420.0,0.19,VHM
2025-10-31,103.8,103.8,99.2,99.2,6461300,655821950.0,-4.62,VHM
2025-11-03,99.6,101.4,97.8,98.5,5083100,504878907.5,-0.71,VHM
2025-11-04,98.4,102.0,98.4,100.2,4564100,455268975.0,1.73,VHM
2025-11-05,101.2,101.7,99.5,99.6,3054600,306987300.0,-0.6,VHM
2025-11-06,99.6,101.5,97.6,98.9,4590300,456275820.0,-0.7,VHM
2025-11-07,97.5,98.0,92.0,92.0,9791200,928940100.0,-6.98,VHM
2025-11-10,90.2,92.0,86.9,86.9,6349200,565078800.0,-5.54,VHM
2025-11-11,86.9,91.4,86.9,90.0,8465600,751745280.0000001,3.57,VHM
2025-11-12,90.1,95.0,90.1,94.0,4720500,435702150.0,4.44,VHM
2025-11-13,94.5,94.9,91.6,93.3,4292000,401623900.0,-0.74,VHM
2025-11-14,93.0,93.9,90.5,93.9,3280400,304503129.99999994,0.64,VHM
2025-11-17,94.0,96.3,94.0,95.0,4096000,388403200.0,1.17,VHM
2025-11-18,95.7,97.0,94.0,97.0,3666000,351661050.0,2.11,VHM
2025-11-19,96.9,96.9,95.3,96.9,3741200,361025800.0,-0.1,VHM
2025-11-20,96.7,98.4,96.0,97.8,3350300,325732917.5,0.93,VHM
2025-11-21,96.1,99.3,96.1,99.3,3947400,385660980.0,1.53,VHM
2025-11-24,99.3,104.0,98.7,102.7,6062300,613353202.5,3.42,VHM
2025-11-25,103.4,104.0,101.2,102.6,4457800,458261840.00000006,-0.1,VHM
2025-11-26,102.8,102.9,100.1,102.1,4375200,446161020.0,-0.49,VHM
2025-11-27,102.5,103.6,101.3,102.5,3140200,321791995.0,0.39,VHM
2025-11-28,102.0,103.3,101.3,102.9,3434700,351627412.5,0.39,VHM
2025-12-01,104.0,107.3,103.0,105.7,5879600,617358000.0,2.72,VHM
2025-12-02,105.9,106.8,103.6,106.8,4533700,479552117.49999994,1.04,VHM
2025-12-03,106.9,107.0,104.8,106.8,4477200,476262150.0,0.0,VHM
2025-12-04,106.2,106.2,104.2,105.2,4584800,483467160.0,-1.5,VHM
2025-12-05,105.0,108.5,104.8,107.0,5143500,546882637.5,1.71,VHM
2025-12-08,107.0,110.0,106.0,110.0,4603000,498274750.0,2.8,VHM
2025-12-09,110.8,111.4,104.7,107.5,7599600,825316560.0,-2.27,VHM
2025-12-10,107.0,107.0,100.2,103.5,7908400,825834670.0,-3.72,VHM
2025-12-11,101.8,103.3,101.1,101.1,3117200,317408889.99999994,-2.32,VHM
2025-12-12,101.0,101.0,94.1,94.1,6638700,647605185.0000001,-6.92,VHM
2025-12-15,94.8,96.0,91.1,92.5,5413200,506675519.99999994,-1.7,VHM
2025-12-16,91.3,95.7,90.5,95.0,5672700,528270187.5,2.7,VHM
2025-12-17,94.9,95.3,92.7,94.9,3306500,312298924.99999994,-0.11,VHM
2025-12-18,94.9,95.0,93.5,94.9,3362700,318027352.49999994,0.0,VHM
2025-12-19,95.3,101.5,95.1,101.5,5348700,526044644.99999994,6.95,VHM
2025-12-22,104.0,107.4,102.2,107.4,4779100,503000275.0,5.81,VHM
2025-12-23,108.5,114.9,107.6,114.9,7781700,867465007.5,6.98,VHM
2025-12-24,117.3,122.9,114.5,122.8,9949600,1187733500.0,6.88,VHM
2025-12-25,124.0,131.3,114.3,114.3,10699900,1294420402.5,-6.92,VHM
2025-12-26,106.3,111.0,106.3,110.0,16551200,1794150080.0,-3.76,VHM
2025-12-29,111.9,117.7,111.0,117.7,7324300,839181672.5,7.0,VHM
2025-12-30,120.0,120.6,113.0,117.5,6669000,785441475.0,-0.17,VHM
2025-12-31,117.5,125.7,115.8,124.0,6830500,824782875.0,5.53,VHM
2026-01-05,126.8,132.6,125.2,132.6,10136200,1310610659.9999998,6.94,VHM
2026-01-06,138.5,141.8,136.5,141.8,8459900,1181425035.0,6.94,VHM
2026-01-07,150.0,150.9,141.0,149.5,9511500,1406275275.0,5.43,VHM
2026-01-08,150.3,150.9,139.1,139.1,15234400,2206702840.0000005,-6.96,VHM
2026-01-09,138.6,142.8,132.6,140.0,9789300,1355818050.0,0.65,VHM
2026-01-12,139.0,139.0,130.2,130.2,9143600,1230728560.0,-7.0,VHM
2026-01-13,125.7,134.9,125.7,134.0,9148500,1189991137.5,2.92,VHM
2026-01-14,134.9,134.9,124.7,126.3,11385300,1482366059.9999998,-5.75,VHM
2026-01-15,124.0,124.0,117.5,120.0,19255700,2337160587.5,-4.99,VHM
2026-01-16,121.1,126.8,121.1,124.1,5774400,711839160.0,3.42,VHM
2026-01-19,126.9,126.9,120.5,125.0,5284700,659662677.5,0.73,VHM
2026-01-20,124.1,124.5,119.7,123.0,7006400,860561080.0,-1.6,VHM
2026-01-21,121.0,126.0,120.3,122.9,9321600,1142362080.0,-0.08,VHM
2026-01-22,120.1,122.9,118.5,120.5,7971100,960517550.0,-1.95,VHM
2026-01-23,122.1,127.5,121.1,122.5,7272600,896711580.0,1.66,VHM
2026-01-26,124.0,124.1,116.1,118.9,4159000,502303225.0,-2.94,VHM
2021-10-25,21.79,21.79,21.56,21.73,8556600,185827960.5,,VPB
2021-10-26,21.53,21.76,21.26,21.76,5707200,123147108.00000003,0.14,VPB
2021-10-27,22.03,22.41,21.76,22.29,6771900,149811357.75000003,2.44,VPB
2021-10-28,22.59,22.67,22.29,22.67,10666700,240587418.50000003,1.7,VPB
2021-10-29,22.73,22.91,22.26,22.35,7850700,177131418.75,-1.41,VPB
2021-11-01,22.32,22.53,22.03,22.06,6479400,144069459.0,-1.3,VPB
2021-11-02,21.97,22.15,21.94,22.06,5691000,125372730.0,0.0,VPB
2021-11-03,22.03,22.91,22.03,22.56,17622200,394428891.5,2.27,VPB
2021-11-04,22.64,22.64,22.26,22.32,4579500,102878467.50000001,-1.06,VPB
2021-11-05,22.32,22.59,22.23,22.29,4384700,98030930.25000001,-0.13,VPB
2021-11-08,22.44,22.44,22.03,22.06,8065600,179399108.0,-1.03,VPB
2021-11-09,22.09,22.15,21.76,21.76,10137900,222425526.0,-1.36,VPB
2021-11-10,21.79,21.85,21.5,21.56,6277200,136058310.0,-0.92,VPB
2021-11-11,21.56,21.76,20.88,21.44,9202600,197027666.0,-0.56,VPB
2021-11-12,21.44,21.73,21.12,21.59,6948500,149184295.00000003,0.7,VPB
2021-11-15,21.5,21.53,21.18,21.24,10094400,215641620.0,-1.62,VPB
2021-11-16,21.24,21.73,21.09,21.24,9094400,193938080.0,0.0,VPB
2021-11-17,21.29,21.44,21.06,21.24,11946000,253942095.0,0.0,VPB
2021-11-18,21.15,21.26,20.79,20.79,12144300,254999939.24999997,-2.12,VPB
2021-11-19,20.85,21.62,20.47,21.26,19584000,412243200.0,2.26,VPB
2021-11-22,21.26,22.12,21.09,21.56,17052800,366763096.0,1.41,VPB
2021-11-23,21.68,21.79,21.21,21.29,7528100,161797689.25,-1.25,VPB
2021-11-24,21.29,22.09,21.09,21.91,35983800,777070161.0,2.91,VPB
2021-11-25,22.23,22.62,21.97,22.32,32485400,723937138.9999999,1.87,VPB
2021-11-26,22.56,23.2,22.44,23.03,44749100,1020615098.25,3.18,VPB
2021-11-29,22.67,22.85,22.32,22.56,25498200,576259320.0,-2.04,VPB
2021-11-30,22.79,22.85,21.91,22.15,20488900,459463582.49999994,-1.82,VPB
2021-12-01,22.03,22.26,21.7,22.26,19113100,421682768.75000006,0.5,VPB
2021-12-02,22.26,22.29,21.73,21.73,10419400,229252848.5,-2.38,VPB
2021-12-03,21.91,22.06,20.74,20.97,23234900,497691557.99999994,-3.5,VPB
2021-12-06,21.0,21.18,19.97,20.85,21344000,442888000.0,-0.57,VPB
2021-12-07,20.97,21.18,20.47,20.94,15361100,320893379.0,0.43,VPB
2021-12-08,20.97,21.38,20.56,21.0,16491700,345954636.75,0.29,VPB
2021-12-09,20.79,21.12,20.79,20.91,12963000,270959107.5,-0.43,VPB
2021-12-10,21.0,21.26,20.88,21.03,15276400,321453647.0,0.57,VPB
2021-12-13,21.15,21.21,20.74,20.79,11569800,242647630.49999997,-1.14,VPB
2021-12-14,20.79,21.03,20.56,20.56,16088600,333597121.0,-1.11,VPB
2021-12-15,20.56,20.62,20.24,20.35,24972100,510492154.25000006,-1.02,VPB
2021-12-16,20.56,20.56,19.68,19.8,37476500,755151475.0,-2.7,VPB
2021-12-17,19.91,20.21,19.8,19.85,27609900,550610430.7500001,0.25,VPB
2021-12-20,20.15,20.53,19.85,20.06,22590800,455148143.0,1.06,VPB
2021-12-21,19.97,20.27,19.97,20.06,11683300,234454622.75,0.0,VPB
2021-12-22,20.09,20.21,19.74,19.74,20011000,399119394.99999994,-1.6,VPB
2021-12-23,19.74,19.91,18.97,19.03,18152200,352379582.5,-3.6,VPB
2021-12-24,19.21,20.18,19.09,20.12,13097600,257367840.00000003,5.73,VPB
2021-12-27,20.3,20.38,19.97,20.18,7135700,144194657.75,0.3,VPB
2021-12-28,20.27,20.3,20.03,20.3,9869300,199606592.5,0.59,VPB
2021-12-29,20.38,20.68,20.35,20.41,8833300,180685151.50000003,0.54,VPB
2021-12-30,20.5,20.88,20.47,20.79,9529200,196873271.99999997,1.86,VPB
2021-12-31,20.85,21.26,20.82,21.03,11228400,235684116.00000003,1.15,VPB
2022-01-04,21.24,21.35,21.15,21.18,14307900,303756717.0,0.71,VPB
2022-01-05,21.18,21.24,20.85,20.85,13262600,278912478.0,-1.56,VPB
2022-01-06,20.74,20.85,20.5,20.65,14344800,296722188.00000006,-0.96,VPB
2022-01-07,20.62,20.65,20.32,20.32,11996200,245652185.5,-1.6,VPB
2022-01-10,20.27,20.62,20.06,20.21,11049800,224200442.0,-0.54,VPB
2022-01-11,20.21,20.44,19.97,20.15,9312300,188038617.75000003,-0.3,VPB
2022-01-12,20.09,20.82,19.88,20.79,12092100,246618379.49999994,3.18,VPB
2022-01-13,20.97,21.29,20.53,20.71,15856600,331006525.0,-0.38,VPB
2022-01-14,20.71,20.79,20.38,20.47,6912100,142302858.75,-1.16,VPB
2022-01-17,20.47,20.62,19.41,19.41,12758900,254890924.75,-5.18,VPB
2022-01-18,19.41,19.91,19.38,19.53,6343100,124055178.25,0.62,VPB
2022-01-19,19.56,19.94,19.56,19.68,6515600,128259586.00000001,0.77,VPB
2022-01-20,19.74,19.94,19.5,19.94,7756800,153429504.0,1.32,VPB
2022-01-21,19.97,20.41,19.71,20.15,9127100,183089626.0,1.05,VPB
2022-01-24,20.0,20.18,19.38,19.65,11998200,237594355.50000003,-2.48,VPB
2022-01-25,19.62,20.5,19.44,20.5,11700500,234185507.5,4.33,VPB
2022-01-26,20.5,21.35,20.44,21.09,18805000,391990225.00000006,2.88,VPB
2022-01-27,21.09,21.53,20.79,20.82,16417500,345711506.25,-1.28,VPB
2022-01-28,20.94,21.56,20.85,21.53,24088600,511160092.0,3.41,VPB
2022-02-07,21.73,21.85,21.32,21.32,11233200,242131626.0,-0.98,VPB
2022-02-08,21.24,22.26,21.21,21.91,22298900,482882679.5,2.77,VPB
2022-02-09,22.03,22.32,21.79,21.79,18041900,396606066.75000006,-0.55,VPB
2022-02-10,21.76,21.88,21.24,21.56,15375100,332255911.0,-1.06,VPB
2022-02-11,21.62,21.85,21.44,21.5,11792400,254745321.0,-0.28,VPB
2022-02-14,21.26,21.41,20.56,20.56,19972100,418365564.75000006,-4.37,VPB
2022-02-15,20.68,21.26,20.68,21.12,12555400,262847298.99999997,2.72,VPB
2022-02-16,21.21,21.38,20.94,20.94,6911100,145945154.25,-0.85,VPB
2022-02-17,20.94,21.32,20.88,21.32,10943800,231078337.00000003,1.81,VPB
2022-02-18,21.09,21.15,20.97,21.09,9693800,204296835.0,-1.08,VPB
2022-02-21,21.03,21.24,20.79,21.09,10170500,213961893.74999997,0.0,VPB
2022-02-22,20.85,21.09,20.68,20.88,10692300,223201762.5,-1.0,VPB
2022-02-23,20.97,21.24,20.85,21.09,13643600,287027235.0,1.01,VPB
2022-02-24,21.06,21.85,20.91,21.68,35730400,763737300.0,2.8,VPB
2022-02-25,21.91,22.79,21.73,22.44,49379700,1097093484.75,3.51,VPB
2022-02-28,22.44,22.73,22.03,22.32,21335600,477490728.00000006,-0.53,VPB
2022-03-01,22.26,22.44,22.0,22.17,16869400,374795894.5,-0.67,VPB
2022-03-02,21.97,21.97,21.44,21.44,29095300,631513486.5,-3.29,VPB
2022-03-03,21.62,22.0,21.44,22.0,20145000,438455925.0,2.61,VPB
2022-03-04,22.03,22.88,22.0,22.38,47246400,1054657763.9999999,1.73,VPB
2022-03-07,22.32,22.5,21.94,22.15,19257100,428037190.25,-1.03,VPB
2022-03-08,22.03,22.15,21.59,21.73,16269800,355901875.0,-1.9,VPB
2022-03-09,21.82,21.88,21.44,21.65,13754700,298442603.25,-0.37,VPB
2022-03-10,22.03,22.06,21.59,21.59,10978100,239514696.75000003,-0.28,VPB
2022-03-11,21.53,21.76,21.26,21.38,10846400,233007788.00000003,-0.97,VPB
2022-03-14,21.21,21.32,20.91,21.15,14189800,300078795.5,-1.08,VPB
2022-03-15,21.15,21.7,21.15,21.68,11626100,249031061.99999997,2.51,VPB
2022-03-16,21.73,21.88,21.62,21.62,8577500,186238968.75000003,-0.28,VPB
2022-03-17,21.7,21.79,21.41,21.41,8245000,177906487.49999997,-0.97,VPB
2022-03-18,21.47,21.56,21.26,21.29,9468400,202576418.00000003,-0.56,VPB
2022-03-21,21.44,21.68,21.21,21.62,6580000,141387750.00000003,1.55,VPB
2022-03-22,21.62,22.09,21.62,21.65,10463600,227530981.99999997,0.14,VPB
2022-03-23,21.76,21.76,21.53,21.53,9286100,200997634.50000003,-0.55,VPB
2022-03-24,21.53,21.56,21.35,21.35,12673000,271804167.5,-0.84,VPB
2022-03-25,21.35,21.68,21.32,21.59,9600800,206273188.0,1.12,VPB
2022-03-28,21.53,21.53,21.15,21.29,12230200,261420525.0,-1.39,VPB
2022-03-29,21.29,21.44,21.29,21.38,7423300,158487455.0,0.42,VPB
2022-03-30,21.32,22.0,21.26,21.62,16622400,358212720.0,1.12,VPB
2022-03-31,21.68,22.03,21.62,21.85,9162300,199692328.50000003,1.06,VPB
2022-04-01,21.79,22.67,21.73,22.67,36857900,818798248.5,3.75,VPB
2022-04-04,23.26,23.44,22.85,22.91,24503700,566403025.5,1.06,VPB
2022-04-05,22.73,23.03,22.41,22.5,15772700,357527677.25,-1.79,VPB
2022-04-06,22.38,23.61,22.23,23.47,41068500,941392691.25,4.31,VPB
2022-04-07,23.56,24.11,23.38,23.38,31583800,745614558.5,-0.38,VPB
2022-04-08,23.38,23.53,22.79,22.79,23996600,554861383.4999999,-2.52,VPB
2022-04-12,22.97,23.61,22.91,22.91,25203900,582210090.0,0.53,VPB
2022-04-13,23.14,23.17,22.32,22.91,25270100,578306238.5,0.0,VPB
2022-04-14,22.91,23.85,22.85,23.2,23375700,542374679.2500001,1.27,VPB
2022-04-15,23.09,23.32,22.15,22.62,29772100,678655019.5,-2.5,VPB
2022-04-18,22.62,22.67,21.53,21.53,28756000,635148150.0000001,-4.82,VPB
2022-04-19,21.65,22.0,20.97,21.03,24120700,516484488.75000006,-2.32,VPB
2022-04-20,20.85,21.29,20.68,20.68,21334600,445359775.0,-1.66,VPB
2022-04-21,20.62,21.44,20.27,20.85,18919400,393428923.00000006,0.82,VPB
2022-04-22,21.26,21.85,20.79,21.62,22705300,485439314.0,3.69,VPB
2022-04-25,21.53,21.7,20.12,20.12,32739600,683193603.0000001,-6.94,VPB
2022-04-26,19.74,21.5,19.44,21.38,22646100,464584741.49999994,6.26,VPB
2022-04-27,21.15,21.41,20.79,21.12,12469900,263333113.25,-1.22,VPB
2022-04-28,21.21,21.56,21.06,21.44,11125800,237174241.5,1.52,VPB
2022-04-29,21.44,21.68,21.32,21.56,13253000,284939500.0,0.56,VPB
2022-05-04,21.59,21.59,21.03,21.03,12017800,256099318.00000003,-2.46,VPB
2022-05-05,21.35,21.35,20.41,20.88,10625200,223102637.0,-0.71,VPB
2022-05-06,20.56,20.65,20.06,20.06,12789500,260042508.75,-3.93,VPB
2022-05-09,19.8,19.94,18.68,18.68,23931200,461273879.99999994,-6.88,VPB
2022-05-10,18.3,19.56,18.3,19.56,15091000,285672630.0,4.71,VPB
2022-05-11,19.56,19.91,19.12,19.62,7613600,148864914.00000003,0.31,VPB
2022-05-12,19.36,19.38,18.27,18.27,17904700,336966453.99999994,-6.88,VPB
2022-05-13,18.33,18.56,17.04,17.04,20466800,363132199.0,-6.73,VPB
2022-05-16,17.62,17.95,17.04,17.04,12267800,213613067.50000003,0.0,VPB
2022-05-17,17.04,18.21,17.01,18.21,10387900,183008828.25,6.87,VPB
2022-05-18,18.5,18.89,18.03,18.18,11877200,218540479.99999997,-0.16,VPB
2022-05-19,17.68,18.15,17.59,17.89,9190800,163848987.0,-1.6,VPB
2022-05-20,17.97,18.18,17.8,17.97,7415500,133330690.0,0.45,VPB
2022-05-23,18.09,18.09,17.15,17.21,11050700,194879094.49999997,-4.23,VPB
2022-05-24,17.39,17.74,17.15,17.62,9892000,172862699.99999997,2.38,VPB
2022-05-25,17.83,18.5,17.74,18.5,12839500,232940628.74999997,4.99,VPB
2022-05-26,18.62,18.65,18.24,18.24,8627400,159067687.49999997,-1.41,VPB
2022-05-27,18.27,18.39,18.06,18.27,10558700,192669878.25,0.16,VPB
2022-05-30,18.47,18.56,18.24,18.56,11854000,218795205.0,1.59,VPB
2022-05-31,18.5,18.56,18.09,18.21,10284800,188623232.00000003,-1.89,VPB
2022-06-01,18.15,18.33,17.86,18.12,10029300,181680769.49999997,-0.49,VPB
2022-06-02,18.15,18.18,17.68,17.77,9005500,161603697.5,-1.93,VPB
2022-06-03,17.74,18.06,17.71,18.06,7124300,127471537.74999999,1.63,VPB
2022-06-06,18.03,18.33,17.83,17.97,7703100,138963924.0,-0.5,VPB
2022-06-07,17.95,18.03,17.5,17.89,7824600,139610425.5,-0.45,VPB
2022-06-08,17.97,18.77,17.77,18.68,19013900,347906835.25,4.42,VPB
2022-06-09,18.74,18.77,18.5,18.5,9402900,175152519.74999997,-0.96,VPB
2022-06-10,18.39,18.65,18.15,18.15,9656300,177048260.5,-1.89,VPB
2022-06-13,17.62,17.89,16.89,16.89,20960500,363088261.25000006,-6.94,VPB
2022-06-14,16.57,17.15,16.57,16.95,11517000,193600770.0,0.36,VPB
2022-06-15,16.95,17.27,16.21,16.95,12843800,216353811.0,0.0,VPB
2022-06-16,17.15,17.27,17.01,17.04,5252400,89907957.0,0.53,VPB
2022-06-17,16.62,16.74,16.04,16.39,12547400,206373361.49999997,-3.81,VPB
2022-06-20,16.39,16.45,15.57,15.92,9859300,158562192.25,-2.87,VPB
2022-06-21,16.07,16.42,15.74,15.98,7203800,115638999.50000001,0.38,VPB
2022-06-22,16.36,17.01,16.15,16.68,7054900,116758595.0,4.38,VPB
2022-06-23,16.45,16.77,16.42,16.71,4754900,78871903.75,0.18,VPB
2022-06-24,16.62,16.89,16.54,16.54,3607300,60052526.75,-1.02,VPB
2022-06-27,16.62,17.09,16.59,16.98,5872800,98780496.0,2.66,VPB
2022-06-28,16.74,17.83,16.74,17.62,12179100,209876340.74999997,3.77,VPB
2022-06-29,17.39,17.77,17.33,17.62,8388900,147036444.75,0.0,VPB
2022-06-30,17.56,17.74,17.04,17.04,7880400,136685538.0,-3.29,VPB
2022-07-01,17.09,17.24,16.51,17.09,7028900,119368294.25000001,0.29,VPB
2022-07-04,17.15,17.33,16.95,17.15,8848600,151709246.99999997,0.35,VPB
2022-07-05,17.18,17.53,17.15,17.33,11408500,197338528.75,1.05,VPB
2022-07-06,17.21,17.36,16.92,16.92,5589500,95594423.75,-2.37,VPB
2022-07-07,16.95,17.06,16.71,16.98,7855100,132947567.5,0.35,VPB
2022-07-08,17.04,17.12,16.77,16.8,7340400,124291322.99999999,-1.06,VPB
2022-07-11,16.68,16.74,16.15,16.15,8474400,139234392.0,-3.87,VPB
2022-07-12,16.24,16.57,16.12,16.3,8383200,136709034.0,0.93,VPB
2022-07-13,16.33,16.57,16.18,16.3,10535300,172199478.5,0.0,VPB
2022-07-14,16.24,16.51,16.15,16.48,9794300,160087833.5,1.1,VPB
2022-07-15,16.51,16.65,16.48,16.59,8732200,144583401.5,0.67,VPB
2022-07-18,16.74,16.83,16.54,16.54,7537400,125591927.49999999,-0.3,VPB
2022-07-19,16.54,16.54,16.3,16.45,6233900,102594409.25,-0.54,VPB
2022-07-20,16.62,16.71,16.51,16.54,9698300,160943288.5,0.55,VPB
2022-07-21,16.57,16.65,16.45,16.57,9258800,153325728.00000003,0.18,VPB
2022-07-22,16.62,16.74,16.51,16.54,7270700,120711796.75,-0.18,VPB
2022-07-25,16.54,16.54,16.24,16.24,7813800,128068181.99999997,-1.81,VPB
2022-07-26,16.21,16.48,16.18,16.27,7418900,120816786.5,0.18,VPB
2022-07-27,16.21,16.3,16.12,16.27,6395800,103771855.00000001,0.0,VPB
2022-07-28,16.45,16.92,16.33,16.68,18936300,314247898.5,2.52,VPB
2022-07-29,16.74,16.86,16.62,16.86,12985400,217765158.0,1.08,VPB
2022-08-01,16.86,17.09,16.77,17.09,12729400,215795153.5,1.36,VPB
2022-08-02,17.21,17.21,16.89,17.06,11967000,204545947.5,-0.18,VPB
2022-08-03,16.95,17.12,16.83,17.04,13033100,221367203.5,-0.12,VPB
2022-08-04,17.18,17.59,17.06,17.27,18168400,313859110.0,1.35,VPB
2022-08-05,17.27,17.33,17.01,17.24,12186100,209753246.24999997,-0.17,VPB
2022-08-08,17.27,17.62,17.15,17.62,17182600,299234979.0,2.2,VPB
2022-08-09,17.74,18.09,17.62,17.77,20344900,362240944.5,0.85,VPB
2022-08-10,17.8,17.83,17.59,17.68,10950100,194090522.50000003,-0.51,VPB
2022-08-11,17.86,17.92,17.39,17.39,15022600,264998664.0,-1.64,VPB
2022-08-12,17.42,17.56,17.27,17.56,8700500,151845476.25,0.98,VPB
2022-08-15,17.74,17.89,17.62,17.83,11208300,199171491.0,1.54,VPB
2022-08-16,17.83,17.83,17.59,17.71,10232300,181521002.00000003,-0.67,VPB
2022-08-17,17.74,17.92,17.65,17.71,10393600,184538368.0,0.0,VPB
2022-08-18,17.8,17.83,17.59,17.65,11851100,209971864.25,-0.34,VPB
2022-08-19,17.74,18.68,17.65,18.36,31776400,575391163.0,4.02,VPB
2022-08-22,18.36,18.56,18.18,18.36,13398800,246068962.00000003,0.0,VPB
2022-08-23,18.09,18.33,17.92,18.33,8849600,160775108.0,-0.16,VPB
2022-08-24,18.33,18.56,18.24,18.44,12754800,234592658.99999997,0.6,VPB
2022-08-25,18.53,19.0,18.53,18.77,17456000,326558120.0,1.79,VPB
2022-08-26,18.91,19.15,18.39,18.56,15131200,283747828.0,-1.12,VPB
2022-08-29,18.21,18.5,17.97,18.33,17970200,328001075.49999994,-1.24,VPB
2022-08-30,18.44,18.8,18.33,18.42,9111400,168538121.50000003,0.49,VPB
2022-08-31,18.47,18.68,18.3,18.68,8456400,156718233.0,1.41,VPB
2022-09-05,18.62,18.68,18.36,18.39,11936400,220972605.0,-1.55,VPB
2022-09-06,18.39,18.68,18.3,18.44,11575500,213596913.75,0.27,VPB
2022-09-07,18.44,18.44,17.8,17.8,18602000,337068240.0,-3.47,VPB
2022-09-08,17.83,17.92,17.56,17.56,10654300,188767560.25,-1.35,VPB
2022-09-09,17.77,18.09,17.56,17.92,17656800,314909028.0,2.05,VPB
2022-09-12,18.03,18.3,17.86,17.89,7783534,140259282.68,-0.17,VPB
2022-09-13,17.89,18.03,17.83,17.92,6768758,121279221.465,0.17,VPB
2022-09-14,17.5,17.8,17.5,17.8,15240988,269003438.2,-0.67,VPB
2022-09-15,17.89,18.06,17.8,17.8,9279384,165984981.29999998,0.0,VPB
2022-09-16,17.86,18.33,17.86,17.95,16951926,305134668.0,0.84,VPB
2022-09-19,18.03,18.21,17.5,17.56,14971912,266874331.39999998,-2.17,VPB
2022-09-20,17.74,17.8,17.33,17.62,12532943,220861788.01749998,0.34,VPB
2022-09-21,17.5,17.62,17.09,17.33,12582385,218744763.22500002,-1.65,VPB
2022-09-22,17.15,17.42,16.98,17.21,8543962,146870706.77999997,-0.69,VPB
2022-09-23,17.24,17.39,16.86,16.89,9849917,168384331.11499998,-1.86,VPB
2022-09-26,16.62,16.71,15.89,16.21,17756334,290449233.40500003,-4.03,VPB
2022-09-27,16.33,16.45,15.95,16.1,12958954,210032246.95500004,-0.68,VPB
2022-09-28,16.39,16.52,16.12,16.3,10529447,171972193.1275,1.24,VPB
2022-09-29,16.52,16.56,15.86,15.86,5607403,90839928.6,-2.7,VPB
2022-09-30,16.04,16.08,15.07,15.86,15855232,249918094.39999998,0.0,VPB
2022-10-03,15.73,15.73,14.76,14.98,24724055,378278041.5,-5.55,VPB
2022-10-04,15.15,15.46,14.1,14.8,17450105,259613937.13750002,-1.2,VPB
2022-10-05,15.33,15.37,14.8,14.98,13913890,210378016.8,1.22,VPB
2022-10-06,15.07,15.07,13.97,14.54,13939450,204387185.625,-2.94,VPB
2022-10-07,14.1,14.45,13.52,13.52,19182586,266589988.93499994,-7.02,VPB
2022-10-10,13.04,14.01,12.6,13.52,14892289,197955751.5325,0.0,VPB
2022-10-11,13.22,13.52,12.6,13.52,19260796,254531419.14,0.0,VPB
2022-10-12,13.48,14.27,13.22,14.1,10411635,143342184.8625,4.29,VPB
2022-10-13,14.19,14.27,13.57,14.1,11417274,160212897.405,0.0,VPB
2022-10-14,14.54,14.54,14.1,14.23,8935553,128247524.43249999,0.92,VPB
2022-10-17,13.92,14.23,13.48,14.05,7434019,103481544.47999999,-1.26,VPB
2022-10-18,14.27,14.41,14.05,14.05,7380292,104763244.94,0.0,VPB
2022-10-19,14.19,14.19,13.83,14.05,9834645,138324281.925,0.0,VPB
2022-10-20,13.97,14.23,13.83,14.05,8684907,121762396.14,0.0,VPB
2022-10-21,14.1,14.1,13.3,13.7,13707915,189169227.0,-2.49,VPB
2022-10-24,13.74,13.79,13.04,13.57,10495307,142053980.245,-0.95,VPB
2022-10-25,13.44,14.14,13.13,13.61,15265121,207300343.18,0.29,VPB
2022-10-26,13.66,13.88,13.39,13.7,7061582,96443556.16499999,0.66,VPB
2022-10-27,13.66,14.58,13.26,14.58,20962042,293887828.84,6.42,VPB
2022-10-28,14.63,14.89,14.41,14.41,8113054,118328892.59,-1.17,VPB
2022-10-31,14.54,14.63,13.79,14.41,11071722,158796172.78500003,0.0,VPB
2022-11-01,14.54,15.37,14.54,15.15,25631734,381912836.59999996,5.14,VPB
2022-11-02,15.15,15.68,14.89,15.42,21510643,328790178.255,1.78,VPB
2022-11-03,15.11,15.55,15.11,15.42,11403608,174446693.38,0.0,VPB
2022-11-04,15.11,15.33,14.58,14.93,32348275,484819771.56249994,-3.18,VPB
2022-11-07,15.07,15.29,14.85,15.07,23173955,349231501.85,0.94,VPB
2022-11-08,14.8,15.2,14.67,15.15,22344429,334160935.695,0.53,VPB
2022-11-09,15.29,15.55,15.02,15.42,16401302,251267946.64000002,1.78,VPB
2022-11-10,15.33,15.33,14.36,14.36,23026913,341834523.48499995,-6.87,VPB
2022-11-11,14.67,14.98,14.32,14.36,17943486,261660884.595,0.0,VPB
2022-11-14,14.1,14.23,13.39,13.83,16006329,222287893.98749998,-3.69,VPB
2022-11-15,13.35,13.83,12.91,12.91,18168729,240735659.25,-6.65,VPB
2022-11-16,12.03,13.79,12.03,13.66,29670176,382077691.44000006,5.81,VPB
2022-11-17,13.88,13.97,13.52,13.66,13173024,181227877.68,0.0,VPB
2022-11-18,13.22,13.88,12.95,13.66,16319543,219130663.63249996,0.0,VPB
2022-11-21,13.83,13.83,13.3,13.66,11394806,155596075.93,0.0,VPB
2022-11-22,13.44,14.49,13.3,13.66,16570161,227384034.3225,0.0,VPB
2022-11-23,13.44,13.74,13.26,13.26,6002875,80588596.875,-2.93,VPB
2022-11-24,13.08,13.44,12.82,13.3,10250337,134894434.92,0.3,VPB
2022-11-25,13.48,13.66,13.35,13.66,9697221,131276129.28750001,2.71,VPB
2022-11-28,13.74,14.27,13.74,14.19,16563332,231638198.01999998,3.88,VPB
2022-11-29,14.27,14.41,13.7,14.23,16824354,238106669.98499998,0.28,VPB
2022-11-30,14.32,14.98,14.01,14.8,23319388,338772409.17,4.01,VPB
2022-12-01,15.02,15.33,14.63,14.8,31051736,464068194.52,0.0,VPB
2022-12-02,14.8,15.33,14.58,15.24,25893071,388072401.6125,2.97,VPB
2022-12-05,15.6,16.21,15.37,15.99,43398147,685365236.4975001,4.92,VPB
2022-12-06,15.99,16.39,14.89,14.89,34487015,535928213.1,-6.88,VPB
2022-12-07,14.8,14.98,13.97,14.27,26225803,380405272.515,-4.16,VPB
2022-12-08,14.49,15.24,14.45,14.98,29419225,435110337.75,4.98,VPB
2022-12-09,15.11,15.15,14.67,14.89,13752842,205673752.11,-0.6,VPB
2022-12-12,14.93,15.37,14.67,14.67,23205274,345990635.34,-1.48,VPB
2022-12-13,14.71,15.07,14.45,15.07,18050692,267601508.9,2.73,VPB
2022-12-14,15.2,15.29,14.98,15.02,18926268,286212487.83,-0.33,VPB
2022-12-15,15.02,16.04,15.02,16.04,66743802,1036531245.06,6.79,VPB
2022-12-16,16.26,16.61,16.12,16.3,27569824,450008452.24000007,1.62,VPB
2022-12-19,16.17,16.52,15.82,15.82,29434741,473384222.1325,-2.94,VPB
2022-12-20,15.77,15.77,14.89,15.24,26423214,407379901.845,-3.67,VPB
2022-12-21,15.42,15.77,14.98,15.55,20502356,316351353.08,2.03,VPB
2022-12-22,15.86,16.61,15.82,16.26,52437705,846213464.4375,4.57,VPB
2022-12-23,16.26,16.43,15.95,16.17,16852034,273045080.885,-0.55,VPB
2022-12-26,16.17,16.3,15.15,15.15,26488580,415672041.65,-6.31,VPB
2022-12-27,15.24,15.77,15.11,15.77,14923373,230901888.7425,4.09,VPB
2022-12-28,15.77,16.3,15.42,15.99,17484752,277483014.24,1.4,VPB
2022-12-29,15.95,16.3,15.68,15.68,20200134,321232630.935,-1.94,VPB
2022-12-30,15.77,15.95,15.51,15.77,10036749,158078796.75,0.57,VPB
2023-01-03,15.86,16.3,15.68,16.3,20278576,325166966.16,3.36,VPB
2023-01-04,16.3,17.0,16.3,16.65,42542898,704616748.125,2.15,VPB
2023-01-05,16.74,16.78,16.34,16.7,15388471,256064157.44,0.3,VPB
2023-01-06,16.61,17.31,16.56,16.7,31414096,527599742.32000005,0.0,VPB
2023-01-09,16.92,17.0,16.56,16.61,18734060,314217021.35,-0.54,VPB
2023-01-10,16.61,16.74,16.34,16.48,13487263,223113048.1775,-0.78,VPB
2023-01-11,16.74,16.74,16.26,16.26,17429954,287594241.0,-1.33,VPB
2023-01-12,16.39,16.52,16.21,16.48,15247321,250056064.39999998,1.35,VPB
2023-01-13,16.61,17.18,16.34,17.09,25705415,431979499.075,3.7,VPB
2023-01-16,17.27,17.27,16.92,17.09,17944114,307517253.675,0.0,VPB
2023-01-17,17.18,17.27,17.05,17.27,32916036,565908948.93,1.05,VPB
2023-01-18,17.27,17.45,17.09,17.31,19678368,340042199.04,0.23,VPB
2023-01-19,17.23,17.36,17.09,17.18,18350355,315901361.32500005,-0.75,VPB
2023-01-27,17.31,17.84,17.09,17.36,24446611,425371031.4,1.05,VPB
2023-01-30,17.36,17.4,16.96,16.96,23822248,409027998.16,-2.3,VPB
2023-01-31,16.87,17.18,16.78,17.14,25098258,426482149.065,1.06,VPB
2023-02-01,17.23,17.27,15.95,16.12,32201821,535918805.99250007,-5.95,VPB
2023-02-02,16.39,16.48,15.99,16.21,25934059,421882304.7825,0.56,VPB
2023-02-03,16.3,16.34,15.9,16.08,20041520,323770755.6,-0.8,VPB
2023-02-06,15.99,16.34,15.82,16.3,16963863,273330242.58750004,1.37,VPB
2023-02-07,16.34,16.43,15.82,15.82,15660834,252178579.48499998,-2.94,VPB
2023-02-08,15.95,16.08,15.73,15.82,11580363,184069869.88500002,0.0,VPB
2023-02-09,15.82,16.34,15.77,15.86,15159642,241758390.79499996,0.25,VPB
2023-02-10,15.86,16.12,15.42,15.42,13105005,205814103.525,-2.77,VPB
2023-02-13,15.51,15.55,14.63,14.98,25788375,391145177.8125,-2.85,VPB
2023-02-14,14.98,15.15,14.71,14.71,16874940,251225669.25000003,-1.8,VPB
2023-02-15,14.71,15.15,14.71,15.15,12675676,189247842.68,2.99,VPB
2023-02-16,15.33,15.51,15.07,15.42,14456594,221655727.505,1.78,VPB
2023-02-17,15.24,15.42,15.15,15.24,10771460,164399408.25,-1.17,VPB
2023-02-20,15.07,16.12,15.07,16.12,20556535,320579163.32500005,5.77,VPB
2023-02-21,16.21,16.21,15.68,15.68,18378890,293051401.05,-2.73,VPB
2023-02-22,15.51,15.86,15.37,15.37,17000870,263981008.92499998,-1.98,VPB
2023-02-23,15.37,15.46,15.07,15.46,12982016,199144125.44,0.59,VPB
2023-02-24,15.46,15.55,15.11,15.11,10420131,159506155.2825,-2.26,VPB
2023-02-27,14.98,15.11,14.58,14.98,10313143,153794744.9875,-0.86,VPB
2023-02-28,15.11,15.2,14.89,15.02,8630806,129936784.33,0.27,VPB
2023-03-01,14.85,15.42,14.71,15.37,9656392,145690814.3,2.33,VPB
2023-03-02,15.37,15.46,15.2,15.24,4288187,65684304.3725,-0.85,VPB
2023-03-03,15.37,15.42,14.89,14.98,8978636,136161014.94,-1.71,VPB
2023-03-06,15.24,15.42,15.02,15.07,13130239,199415504.8125,0.6,VPB
2023-03-07,15.33,15.6,15.24,15.33,13130057,201874626.375,1.73,VPB
2023-03-08,15.15,15.99,15.15,15.99,27191201,423366999.57,4.31,VPB
2023-03-09,15.99,16.12,15.86,16.04,15266179,244297029.44749996,0.31,VPB
2023-03-10,15.77,16.12,15.77,16.12,14756199,235287593.055,0.5,VPB
2023-03-13,16.56,17.09,16.39,17.09,41371815,694322485.2375,6.02,VPB
2023-03-14,17.27,17.27,16.83,17.09,22991178,393494011.46999997,0.0,VPB
2023-03-15,17.45,17.49,17.23,17.45,22324222,388553083.91,2.11,VPB
2023-03-16,17.18,17.31,16.87,17.14,15494869,265349631.625,-1.78,VPB
2023-03-17,17.27,17.4,17.05,17.36,15552394,268589844.38,1.28,VPB
2023-03-20,17.23,17.36,17.0,17.36,18942057,326513707.5375,0.0,VPB
2023-03-21,17.36,17.93,17.18,17.93,29197769,513880734.40000004,3.28,VPB
2023-03-22,18.06,18.68,18.02,18.5,42042107,770001189.7049999,3.18,VPB
2023-03-23,18.5,18.63,18.33,18.55,22824286,422306351.715,0.27,VPB
2023-03-24,18.55,18.68,18.37,18.63,19657668,364797173.91,0.43,VPB
2023-03-27,18.63,18.99,18.5,18.72,29334258,548843967.1800001,0.48,VPB
2023-03-28,18.86,19.03,18.11,18.5,37174607,692377055.375,-1.18,VPB
2023-03-29,18.41,18.41,18.15,18.41,16602160,304566625.2,-0.49,VPB
2023-03-30,18.5,18.55,18.24,18.41,15531634,286170356.4499999,0.0,VPB
2023-03-31,18.33,18.77,18.33,18.55,23144357,428054882.7149999,0.76,VPB
2023-04-03,18.63,18.72,18.41,18.68,13552460,252211280.6,0.7,VPB
2023-04-04,18.68,18.9,18.5,18.86,16363342,306567212.37,0.96,VPB
2023-04-05,18.77,18.9,18.63,18.68,11995242,224850811.28999996,-0.95,VPB
2023-04-06,18.68,18.94,18.41,18.41,12258479,228130294.19,-1.45,VPB
2023-04-07,18.41,18.55,18.19,18.41,7669916,141049755.24,0.0,VPB
2023-04-10,18.41,18.81,18.24,18.41,16775702,309805276.68499994,0.0,VPB
2023-04-11,18.41,18.59,18.24,18.5,9491995,174984927.825,0.49,VPB
2023-04-12,18.5,18.55,18.19,18.19,8672209,159200076.71749997,-1.68,VPB
2023-04-13,18.19,18.19,17.8,18.15,19918982,360184992.01500005,-0.22,VPB
2023-04-14,18.15,18.24,17.93,18.06,8544661,154615640.795,-0.5,VPB
2023-04-17,18.02,18.15,17.89,18.02,5198746,93681402.92,-0.22,VPB
2023-04-18,18.02,18.11,17.71,17.84,10606836,190074501.11999997,-1.0,VPB
2023-04-19,18.02,18.11,17.36,17.36,18423477,326325836.36249995,-2.69,VPB
2023-04-20,17.31,17.45,16.96,17.05,12246443,210546971.27749997,-1.79,VPB
2023-04-21,17.05,17.27,17.05,17.14,8124954,139160149.63500002,0.53,VPB
2023-04-24,17.14,17.67,17.05,17.18,7088966,122355553.15999998,0.23,VPB
2023-04-25,17.36,17.4,16.96,17.0,7170079,123181957.22,-1.05,VPB
2023-04-26,17.0,17.09,16.83,17.05,7852319,133430530.6075,0.29,VPB
2023-04-27,17.05,17.36,17.05,17.09,5200797,89128658.58749999,0.23,VPB
2023-04-28,17.23,17.53,17.18,17.53,8575336,148932147.98,2.57,VPB
2023-05-04,17.23,17.45,17.18,17.23,7485389,129291381.50250001,-1.71,VPB
2023-05-05,17.27,17.53,17.14,17.14,5919276,102225896.52,-0.52,VPB
2023-05-08,17.14,17.31,17.09,17.14,5493295,94319875.15,0.0,VPB
2023-05-09,17.23,17.27,17.09,17.14,4729385,81262657.7625,0.0,VPB
2023-05-10,17.18,17.27,17.14,17.23,8934023,153709865.715,0.53,VPB
2023-05-11,17.27,17.49,17.27,17.45,6669739,115853366.43,1.28,VPB
2023-05-12,17.45,17.49,17.23,17.4,7523741,130856665.34249999,-0.29,VPB
2023-05-15,17.45,17.8,17.4,17.45,13098787,229556242.17499998,0.29,VPB
2023-05-16,17.53,17.53,17.27,17.27,7494523,130404700.19999999,-1.03,VPB
2023-05-17,17.27,17.31,16.92,16.92,12687719,217023433.495,-2.03,VPB
2023-05-18,17.0,17.18,16.92,16.96,7581545,128999988.175,0.24,VPB
2023-05-19,17.0,17.09,16.92,17.0,6595802,112145123.50500001,0.24,VPB
2023-05-22,17.0,17.36,17.0,17.36,12026867,206621575.06,2.12,VPB
2023-05-23,17.4,17.45,17.18,17.23,7237374,125315130.80999999,-0.75,VPB
2023-05-24,17.31,17.36,17.09,17.09,8337114,143502574.72500002,-0.81,VPB
2023-05-25,17.05,17.14,16.92,16.92,7300825,124168781.1875,-0.99,VPB
2023-05-26,17.0,17.0,16.83,16.87,6989347,118294697.97500001,-0.3,VPB
2023-05-29,16.92,17.14,16.92,17.05,7045156,119820490.67,1.07,VPB
2023-05-30,17.18,17.18,17.05,17.14,8977201,153846782.1375,0.53,VPB
2023-05-31,17.23,17.23,16.96,17.0,7915755,135398989.275,-0.82,VPB
2023-06-01,17.0,17.09,16.92,17.09,9752019,166028123.47500002,0.53,VPB
2023-06-02,17.27,17.8,17.23,17.49,24541548,428188658.72999996,2.34,VPB
2023-06-05,17.71,17.75,17.4,17.4,13424194,235795967.60999995,-0.51,VPB
2023-06-06,17.4,17.62,17.36,17.49,14950805,261153186.33749998,0.52,VPB
2023-06-07,17.62,17.71,17.4,17.53,16191796,284408896.73999995,0.23,VPB
2023-06-08,17.53,17.67,17.18,17.18,16598634,288650245.26,-2.0,VPB
2023-06-09,17.27,17.27,17.0,17.18,9597956,164892884.07999998,0.0,VPB
2023-06-12,17.36,17.36,17.05,17.27,8508327,146853724.01999998,0.52,VPB
2023-06-13,17.36,17.4,17.09,17.18,9668929,166861542.2175,-0.52,VPB
2023-06-14,17.27,17.71,17.23,17.4,25387687,441809223.0175001,1.28,VPB
2023-06-15,17.4,17.49,17.23,17.36,9432169,163836775.53,-0.23,VPB
2023-06-16,17.49,17.71,17.18,17.23,33733454,587046433.235,-0.75,VPB
2023-06-19,17.23,17.31,16.96,17.14,12071513,207147163.08,-0.52,VPB
2023-06-20,17.14,17.23,16.96,17.18,14472208,247872742.52,0.23,VPB
2023-06-21,17.18,17.31,17.09,17.31,8113440,139733720.4,0.76,VPB
2023-06-22,17.4,17.49,17.27,17.27,12411972,215440803.98999998,-0.23,VPB
2023-06-23,17.36,17.97,17.31,17.8,42330144,745433835.84,3.07,VPB
2023-06-26,18.06,18.06,17.58,17.84,16580570,296543494.45,0.22,VPB
2023-06-27,18.02,18.02,17.71,17.71,14431981,257827340.56500003,-0.73,VPB
2023-06-28,17.8,17.93,17.67,17.84,16757295,298447423.95000005,0.73,VPB
2023-06-29,17.89,18.02,17.53,17.53,18448831,327328384.0175,-1.74,VPB
2023-06-30,17.53,17.62,17.4,17.49,12377966,216738184.66000003,-0.23,VPB
2023-07-03,17.49,17.62,17.4,17.49,9810552,171684660.0,0.0,VPB
2023-07-04,17.49,17.58,17.4,17.49,7341577,128404181.72999999,0.0,VPB
2023-07-05,17.53,17.89,17.53,17.58,20488181,361257851.4825,0.51,VPB
2023-07-06,17.58,17.71,17.23,17.23,16277964,283846997.25,-1.99,VPB
2023-07-07,17.27,17.49,17.18,17.49,8346955,144882271.4125,1.51,VPB
2023-07-10,17.58,17.75,17.45,17.67,15278429,269091330.7625,1.03,VPB
2023-07-11,17.89,17.89,17.45,17.53,19610451,346908878.19,-0.79,VPB
2023-07-12,17.62,17.62,17.31,17.31,13718595,239595261.675,-1.25,VPB
2023-07-13,17.53,17.58,17.31,17.58,16405344,287093520.0,1.56,VPB
2023-07-14,17.67,17.71,17.27,17.53,17482955,306738445.475,-0.28,VPB
2023-07-17,17.71,18.06,17.67,18.02,34236763,611639770.995,2.8,VPB
2023-07-18,18.02,18.59,17.89,18.46,37323395,680778724.8000001,2.44,VPB
2023-07-19,18.5,18.5,18.19,18.19,22968783,421362324.135,-1.46,VPB
2023-07-20,18.15,18.5,18.06,18.5,19557328,357947995.71999997,1.7,VPB
2023-07-21,18.46,18.9,18.33,18.86,28610093,533220608.28749996,1.95,VPB
2023-07-24,18.94,19.3,18.77,19.25,24119919,459846255.735,2.07,VPB
2023-07-25,19.3,19.69,19.21,19.25,26114882,505649402.725,0.0,VPB
2023-07-26,19.21,19.3,18.99,19.25,17438712,334605286.5,0.0,VPB
2023-07-27,19.21,19.25,18.94,19.16,17811984,340921373.76,-0.47,VPB
2023-07-28,19.16,19.47,19.03,19.47,18137791,349741954.9575,1.62,VPB
2023-07-31,19.52,19.6,19.3,19.52,19660250,383079971.25,0.26,VPB
2023-08-01,19.52,19.56,19.08,19.34,25777124,499431777.5,-0.92,VPB
2023-08-02,19.34,19.6,19.12,19.38,17050706,330101668.15999997,0.21,VPB
2023-08-03,19.34,19.38,19.03,19.12,15906278,305678897.46500003,-1.34,VPB
2023-08-04,19.21,19.56,19.03,19.56,15494677,299667053.18,2.3,VPB
2023-08-07,19.78,20.26,19.65,19.96,20246222,403152895.57500005,2.04,VPB
2023-08-08,19.96,19.96,19.56,19.56,13854997,273774740.72,-2.0,VPB
2023-08-09,19.47,19.56,19.12,19.43,21340508,413899152.6600001,-0.66,VPB
2023-08-10,19.43,19.43,18.99,19.34,19846091,382979941.0725,-0.46,VPB
2023-08-11,19.34,19.38,18.99,19.38,12404843,239072336.71749997,0.21,VPB
2023-08-14,19.3,19.38,19.21,19.34,11669670,225312153.525,-0.21,VPB
2023-08-15,19.34,19.38,19.08,19.38,18409846,355217978.57,0.21,VPB
2023-08-16,19.3,19.91,19.08,19.74,39592573,772352117.7975,1.86,VPB
2023-08-17,19.82,19.96,19.52,19.52,15638666,308159913.53,-1.11,VPB
2023-08-18,19.38,19.43,18.15,18.15,34230665,642766312.0375,-7.02,VPB
2023-08-21,18.15,18.5,17.97,18.33,12660872,230902653.09999996,0.99,VPB
2023-08-22,18.28,18.37,17.67,18.15,21186247,383841830.0225,-0.98,VPB
2023-08-23,18.28,18.37,17.84,17.84,14418333,260719506.47250006,-1.71,VPB
2023-08-24,17.84,18.06,17.75,18.06,9971586,178765608.015,1.23,VPB
2023-08-25,18.02,18.11,17.62,17.8,16071059,287471067.8625,-1.44,VPB
2023-08-28,17.8,17.97,17.71,17.89,11610557,207161363.2725,0.51,VPB
2023-08-29,17.93,18.41,17.84,18.37,16216366,294124338.32500005,2.68,VPB
2023-08-30,18.41,18.41,18.15,18.33,9355023,171430796.475,-0.22,VPB
2023-08-31,18.33,18.55,18.24,18.46,14338603,263758602.18499994,0.71,VPB
2023-09-05,18.68,18.77,18.46,18.5,14498264,269703956.06,0.22,VPB
2023-09-06,18.72,19.21,18.41,19.21,23271451,439539530.76250005,3.84,VPB
2023-09-07,19.3,19.47,19.12,19.16,20575464,396334875.3,-0.26,VPB
2023-09-08,19.16,19.3,19.12,19.21,16769386,321930287.73499995,0.26,VPB
2023-09-11,19.47,19.65,18.94,19.3,38043120,735753940.8,0.47,VPB
2023-09-12,19.3,19.65,19.12,19.65,19792165,384561765.95,1.81,VPB
2023-09-13,19.65,19.87,19.43,19.78,30580988,601910296.31,0.66,VPB
2023-09-14,19.74,19.91,19.38,19.74,23075645,454417139.16249996,-0.2,VPB
2023-09-15,19.78,19.96,19.56,19.87,24183082,478643650.485,0.66,VPB
2023-09-18,19.82,19.82,19.3,19.52,17642617,346059932.455,-1.76,VPB
2023-09-19,19.43,19.52,19.03,19.3,13551405,261813144.6,-1.13,VPB
2023-09-20,19.21,19.43,18.99,19.3,14207287,273241647.22749996,0.0,VPB
2023-09-21,19.12,19.3,19.08,19.08,10973280,210083445.6,-1.14,VPB
2023-09-22,18.68,18.81,18.37,18.72,19600705,365455144.72499996,-1.89,VPB
2023-09-25,18.68,18.77,17.97,17.97,14434921,264844713.0475,-4.01,VPB
2023-09-26,18.15,18.24,17.84,18.02,18956906,342409114.625,0.28,VPB
2023-09-27,18.06,18.5,17.89,18.5,12677623,231208149.4625,2.66,VPB
2023-09-28,18.28,18.86,18.11,18.68,13130428,242683135.51000002,0.97,VPB
2023-09-29,18.77,19.12,18.59,19.12,8455623,159811274.70000002,2.36,VPB
2023-10-02,19.03,19.21,18.86,19.21,11275105,215100815.63750002,0.47,VPB
2023-10-03,18.94,19.03,18.24,18.5,12859425,240181910.43749997,-3.7,VPB
2023-10-04,18.06,18.72,18.06,18.5,6976457,127913339.095,0.0,VPB
2023-10-05,18.41,18.59,18.33,18.33,5683271,104657435.46499999,-0.92,VPB
2023-10-06,18.46,18.55,18.24,18.46,8351999,153906461.57250002,0.71,VPB
2023-10-09,18.5,18.86,18.28,18.86,13602882,253353677.25,2.17,VPB
2023-10-10,18.81,19.03,18.77,19.03,11695316,221158425.56,0.9,VPB
2023-10-11,19.03,19.21,18.86,19.21,8930607,170373655.04250002,0.95,VPB
2023-10-12,19.3,19.3,19.03,19.25,10401723,199921116.06,0.21,VPB
2023-10-13,19.08,19.38,18.86,19.34,13715530,262858132.45,0.47,VPB
2023-10-16,19.12,19.82,19.12,19.82,26100760,508181797.2,2.48,VPB
2023-10-17,19.78,20.0,19.56,20.0,25978478,515283111.13,0.91,VPB
2023-10-18,19.82,20.4,19.16,19.82,39742609,786903658.1999999,-0.9,VPB
2023-10-19,19.56,19.74,18.9,18.9,11472772,221137680.29999998,-4.64,VPB
2023-10-20,19.03,19.47,18.9,19.03,10807459,206503522.84250003,0.69,VPB
2023-10-23,19.03,19.12,18.24,18.55,13597370,254746726.95,-2.52,VPB
2023-10-24,18.37,18.86,18.37,18.55,5471398,101426040.42500001,0.0,VPB
2023-10-25,18.55,18.72,18.41,18.5,5162150,95732071.74999999,-0.27,VPB
2023-10-26,18.24,18.37,17.23,17.8,17369755,311092312.05,-3.78,VPB
2023-10-27,17.8,18.06,17.53,17.8,5694753,101352366.5175,0.0,VPB
2023-10-30,17.62,17.75,17.45,17.53,4923210,86586955.87500001,-1.52,VPB
2023-10-31,17.45,17.67,17.23,17.62,6940185,121401186.11250003,0.51,VPB
2023-11-01,17.62,17.71,17.45,17.45,4811447,84476980.7025,-0.96,VPB
2023-11-02,17.58,17.97,17.49,17.89,6160716,109244896.46999998,2.52,VPB
2023-11-03,18.02,18.06,17.45,17.45,13534061,240161912.44500002,-2.46,VPB
2023-11-06,17.8,18.37,17.8,18.33,9585618,173260045.35,5.04,VPB
2023-11-07,18.41,18.59,18.24,18.24,6344441,116547381.16999999,-0.49,VPB
2023-11-08,18.33,18.81,18.15,18.81,13585824,251677389.6,3.12,VPB
2023-11-09,18.95,19.0,18.49,18.49,13602267,254804466.5775,-1.7,VPB
2023-11-10,18.39,18.39,18.07,18.07,12160199,221680427.77,-2.27,VPB
2023-11-13,18.07,18.21,17.61,17.75,10469076,187501151.16,-1.77,VPB
2023-11-14,17.93,18.49,17.84,18.12,12705556,229907035.82000002,2.08,VPB
2023-11-15,18.39,18.63,18.3,18.44,17934313,330708731.71999997,1.77,VPB
2023-11-16,18.26,18.49,18.26,18.39,9905665,181768952.75,-0.27,VPB
2023-11-17,18.49,18.49,17.56,17.84,15198610,275018847.95,-2.99,VPB
2023-11-20,17.47,18.39,17.42,18.02,11871975,211617954.375,1.01,VPB
2023-11-21,18.12,18.39,18.02,18.16,8682019,157773990.2775,0.78,VPB
2023-11-22,18.16,18.26,17.93,18.16,7321684,132723826.71000001,0.0,VPB
2023-11-23,18.21,18.26,17.7,17.7,10597570,190411838.97500002,-2.53,VPB
2023-11-24,17.7,17.93,17.56,17.75,10849967,192424164.745,0.28,VPB
2023-11-27,17.79,17.98,17.7,17.75,8008799,142596666.195,0.0,VPB
2023-11-28,17.75,17.98,17.61,17.89,5747735,102352791.0125,0.79,VPB
2023-11-29,17.93,17.93,17.79,17.79,5479171,97857994.06,-0.56,VPB
2023-11-30,17.75,17.98,17.65,17.65,6751573,119891057.5475,-0.79,VPB
2023-12-01,17.75,17.89,17.61,17.84,4872850,86602726.625,1.08,VPB
2023-12-04,17.84,18.12,17.79,18.02,10853054,194730921.39499998,1.01,VPB
2023-12-05,18.02,18.07,17.7,17.7,11507857,205674174.23250002,-1.78,VPB
2023-12-06,17.79,17.98,17.7,17.93,9474946,169127786.10000002,1.3,VPB
2023-12-07,17.93,18.16,17.7,18.16,17160290,308670716.375,1.28,VPB
2023-12-08,18.16,18.21,17.84,18.12,8341844,150841394.13000003,-0.22,VPB
2023-12-11,18.02,18.12,17.75,17.93,7677593,137851182.315,-1.05,VPB
2023-12-12,17.93,17.98,17.75,17.98,6825408,122243057.28,0.28,VPB
2023-12-13,17.89,17.93,17.65,17.75,9964519,177418260.795,-1.28,VPB
2023-12-14,17.75,17.84,17.52,17.56,9436419,166717932.6825,-1.07,VPB
2023-12-15,17.56,17.65,17.24,17.29,12094937,210875226.59499994,-1.54,VPB
2023-12-18,17.24,17.29,16.68,17.01,22112287,377125054.78499997,-1.62,VPB
2023-12-19,16.73,16.92,16.64,16.92,11909755,200113658.38750002,-0.53,VPB
2023-12-20,16.92,16.96,16.68,16.87,7716809,130086107.71750002,-0.3,VPB
2023-12-21,16.82,16.87,16.64,16.82,9594328,161064781.3,-0.3,VPB
2023-12-22,16.82,16.96,16.68,16.78,10361289,174173268.09000003,-0.24,VPB
2023-12-25,16.87,17.1,16.87,17.1,8640192,146753661.12,1.91,VPB
2023-12-26,17.1,17.15,16.87,17.1,8405087,143348758.785,0.0,VPB
2023-12-27,17.1,17.19,16.96,17.1,7676722,131175987.17500001,0.0,VPB
2023-12-28,17.1,17.38,17.05,17.38,10318128,177755550.12,1.64,VPB
2023-12-29,17.38,17.75,17.29,17.75,17013562,298460411.38499993,2.13,VPB
2024-01-02,17.75,17.75,17.42,17.42,8801273,154770385.705,-1.86,VPB
2024-01-03,17.42,17.65,17.24,17.65,8222597,143813221.53000003,1.32,VPB
2024-01-04,17.7,18.16,17.52,17.89,25327514,451272980.695,1.36,VPB
2024-01-05,17.89,17.98,17.65,17.75,9909348,176559807.99000004,-0.78,VPB
2024-01-08,17.84,17.93,17.7,17.79,9016243,160624369.045,0.23,VPB
2024-01-09,17.79,17.89,17.65,17.7,6454429,114614522.9675,-0.51,VPB
2024-01-10,17.65,18.26,17.65,18.12,31574191,565809502.7199999,2.37,VPB
2024-01-11,18.3,18.35,18.07,18.16,17942117,326905371.74000007,0.22,VPB
2024-01-12,17.98,18.26,17.84,18.16,25024618,451944601.08,0.0,VPB
2024-01-15,18.3,18.3,17.89,17.89,11343070,205252851.64999998,-1.49,VPB
2024-01-16,17.84,17.98,17.75,17.98,9595700,171643083.75,0.5,VPB
2024-01-17,17.98,18.07,17.79,17.84,11936551,213902993.92,-0.78,VPB
2024-01-18,17.93,18.07,17.84,18.02,8449718,151799183.87,1.01,VPB
2024-01-19,18.07,18.26,18.07,18.21,16583259,301027608.9975,1.05,VPB
2024-01-22,18.35,18.44,18.21,18.3,16138915,295745617.37500006,0.49,VPB
2024-01-23,18.35,18.39,18.16,18.21,10964135,200396977.46250004,-0.49,VPB
2024-01-24,18.21,18.3,18.07,18.16,7409462,134741066.47000003,-0.27,VPB
2024-01-25,18.16,18.21,18.07,18.16,5003106,90806373.9,0.0,VPB
2024-01-26,18.21,18.26,18.16,18.26,7548359,137549971.8775,0.55,VPB
2024-01-29,18.26,18.26,18.07,18.26,4836722,88088799.42500001,0.0,VPB
2024-01-30,18.16,18.35,18.16,18.21,6807087,124025125.13999999,-0.27,VPB
2024-01-31,18.16,18.21,17.7,17.93,20004150,360074700.0,-1.54,VPB
2024-02-01,17.89,17.89,17.65,17.7,6508777,115742327.0025,-1.28,VPB
2024-02-02,17.7,17.75,17.38,17.38,16723095,293532124.98749995,-1.81,VPB
2024-02-05,17.42,17.98,17.42,17.75,10733253,189361416.0525,2.13,VPB
2024-02-06,17.84,17.93,17.75,17.84,5807746,103610188.64,0.51,VPB
2024-02-07,17.89,18.12,17.84,18.12,10725011,192969760.41750005,1.57,VPB
2024-02-15,18.12,18.63,18.12,18.3,19367162,354273810.885,0.99,VPB
2024-02-16,18.44,18.44,18.21,18.35,7327585,134534460.6,0.27,VPB
2024-02-19,18.35,18.44,18.16,18.3,11051556,202381619.25,-0.27,VPB
2024-02-20,18.21,18.26,18.02,18.12,16247086,294925228.615,-0.98,VPB
2024-02-21,18.12,18.49,18.12,18.26,17582404,320834916.99000007,0.77,VPB
2024-02-22,18.3,18.39,18.12,18.21,10544976,192498536.88000003,-0.27,VPB
2024-02-23,18.21,18.72,18.02,18.02,42137667,768696390.2475,-1.04,VPB
2024-02-26,18.07,18.07,17.75,17.79,12772802,228888611.84000003,-1.28,VPB
2024-02-27,17.89,18.02,17.75,17.89,17765091,317773065.2625,0.56,VPB
2024-02-28,17.93,18.39,17.93,18.39,20963339,380694236.24,2.79,VPB
2024-02-29,18.58,18.67,18.16,18.39,17120600,315875070.0,0.0,VPB
2024-03-01,18.39,18.39,18.16,18.16,9762406,178407969.64999998,-1.25,VPB
2024-03-04,18.3,18.3,18.12,18.12,12992804,236598960.84,-0.22,VPB
2024-03-05,18.12,18.26,18.07,18.26,8097032,147183799.18,0.77,VPB
2024-03-06,18.3,18.35,17.84,17.93,11553242,209171446.41000006,-1.81,VPB
2024-03-07,17.93,18.12,17.93,17.98,8018774,144257744.26,0.28,VPB
2024-03-08,17.98,18.02,17.52,17.56,29746622,528597472.94,-2.34,VPB
2024-03-11,17.52,17.65,17.15,17.15,16582481,287996238.7675,-2.33,VPB
2024-03-12,17.15,17.33,17.1,17.15,10961688,188349204.05999997,0.0,VPB
2024-03-13,17.24,17.65,17.19,17.61,10989707,191468170.20749998,2.68,VPB
2024-03-14,17.65,17.65,17.24,17.38,9587076,167582088.47999996,-1.31,VPB
2024-03-15,17.33,17.38,17.15,17.24,13583993,234663479.075,-0.81,VPB
2024-03-18,17.24,17.29,16.59,16.82,23325846,396189494.31,-2.44,VPB
2024-03-19,16.82,17.1,16.73,16.78,12353558,208250103.985,-0.24,VPB
2024-03-20,16.82,17.24,16.82,17.24,11507911,195979724.33,2.74,VPB
2024-03-21,17.33,17.52,17.15,17.33,16886409,292683683.99249995,0.52,VPB
2024-03-22,17.47,17.56,17.24,17.38,14973190,260720670.87499997,0.29,VPB
2024-03-25,17.38,17.7,17.24,17.47,19755625,344686267.18749994,0.52,VPB
2024-03-26,17.47,18.12,17.47,18.12,37180162,661620982.7900001,3.72,VPB
2024-03-27,18.16,18.26,17.89,18.12,16225131,293796559.58250004,0.0,VPB
2024-03-28,18.16,18.3,18.02,18.16,14694999,266861181.84,0.22,VPB
2024-03-29,18.21,18.3,17.98,18.26,20545477,373670862.93750006,0.55,VPB
2024-04-01,18.12,18.26,17.98,18.16,11690407,211947078.91,-0.55,VPB
2024-04-02,18.07,18.12,17.47,18.07,25843007,463429723.0274999,-0.5,VPB
2024-04-03,17.89,18.02,17.79,17.89,16272775,291241990.5625,-1.0,VPB
2024-04-04,17.93,18.12,17.75,17.84,12595229,225580551.39000002,-0.28,VPB
2024-04-05,17.65,17.98,17.56,17.98,11108070,197640335.475,0.78,VPB
2024-04-08,17.98,17.98,17.65,17.93,8431168,150791439.67999998,-0.28,VPB
2024-04-09,17.89,17.93,17.7,17.89,9350848,166936013.92,-0.22,VPB
2024-04-10,17.93,18.44,17.84,17.89,29217063,526637560.57500005,0.0,VPB
2024-04-11,17.89,18.12,17.84,17.89,9556606,171397728.61,0.0,VPB
2024-04-12,17.93,18.21,17.93,18.21,17726316,320314530.12,1.79,VPB
2024-04-15,18.12,18.3,17.01,17.19,28352760,500567977.8,-5.6,VPB
2024-04-16,17.29,17.56,17.1,17.33,23555391,407979372.12,0.81,VPB
2024-04-17,17.52,17.61,16.78,16.78,13198801,226656410.17249998,-3.17,VPB
2024-04-19,16.78,17.1,16.59,16.73,15360956,258064060.8,-0.3,VPB
2024-04-22,17.01,17.19,16.87,16.92,8684890,147621417.775,1.14,VPB
2024-04-23,16.96,17.19,16.64,17.01,15638655,265075202.25000003,0.53,VPB
2024-04-24,17.1,17.33,17.01,17.19,13074719,224329491.24249998,1.06,VPB
2024-04-25,17.33,17.33,16.96,17.19,10619955,182689775.88750002,0.0,VPB
2024-04-26,17.01,17.19,16.92,17.15,8254986,140891973.555,-0.23,VPB
2024-05-02,17.15,17.19,16.92,16.92,6334669,107974433.105,-1.34,VPB
2024-05-03,17.01,17.1,16.96,17.01,10570491,179909756.82,0.53,VPB
2024-05-06,17.1,17.33,17.01,17.33,11302265,194314191.0125,1.88,VPB
2024-05-07,17.33,17.42,17.15,17.38,7409922,128339849.04,0.29,VPB
2024-05-08,17.24,17.38,17.1,17.15,10947191,188483261.04250002,-1.32,VPB
2024-05-09,17.24,17.42,17.1,17.33,9753071,168459918.8475,1.05,VPB
2024-05-10,17.29,17.33,17.01,17.1,10358050,177977194.12499997,-1.33,VPB
2024-05-13,17.15,17.47,17.05,17.38,16734961,288887264.2625,1.64,VPB
2024-05-14,17.56,17.84,17.47,17.65,20936765,369115166.95,1.55,VPB
2024-05-15,17.79,17.79,17.61,17.61,10506314,185961757.79999998,-0.23,VPB
2024-05-16,17.75,17.98,17.65,17.93,20753315,369979723.1625,1.82,VPB
2024-05-17,17.93,17.98,17.79,17.93,12373943,221586384.27249998,0.0,VPB
2024-05-20,18.07,18.35,18.02,18.3,25257606,459309565.10999995,2.06,VPB
2024-05-21,18.3,18.35,18.12,18.3,24055008,439424858.64000005,0.0,VPB
2024-05-22,18.3,18.3,17.77,17.82,22579825,407509391.6875,-2.62,VPB
2024-05-23,17.82,18.01,17.67,18.01,9370104,167514034.26000002,1.07,VPB
2024-05-24,17.91,18.01,17.52,17.52,19568119,347138431.05999994,-2.72,VPB
2024-05-27,17.67,17.67,17.47,17.52,7404200,130184346.5,0.0,VPB
2024-05-28,17.62,17.72,17.52,17.57,8409099,148063210.6425,0.29,VPB
2024-05-29,17.62,17.62,17.47,17.57,8294344,145731624.08,0.0,VPB
2024-05-30,17.52,17.52,17.23,17.47,10463296,182427565.76,-0.57,VPB
2024-05-31,17.47,17.57,17.43,17.52,5711042,99928957.395,0.29,VPB
2024-06-03,17.62,17.96,17.57,17.82,14016447,248686810.8975,1.71,VPB
2024-06-04,17.91,17.91,17.67,17.72,9141976,162750027.74,-0.56,VPB
2024-06-05,17.72,17.82,17.62,17.62,11806868,208922529.26,-0.56,VPB
2024-06-06,17.67,17.77,17.47,17.62,16615623,292974972.5475,0.0,VPB
2024-06-07,17.77,17.77,17.47,17.52,9959779,175615803.2175,-0.57,VPB
2024-06-10,17.57,17.72,17.52,17.57,10498933,184728726.135,0.29,VPB
2024-06-11,17.72,17.86,17.57,17.82,31084271,551512678.2175,1.42,VPB
2024-06-12,17.82,18.89,17.67,18.89,69944435,1281207188.1125002,6.0,VPB
2024-06-13,18.98,19.28,18.74,18.93,44268791,840332325.1575,0.21,VPB
2024-06-14,18.93,18.98,18.2,18.2,35964913,668138171.2575,-3.86,VPB
2024-06-17,18.2,18.55,17.96,18.25,26723292,487432846.08000004,0.27,VPB
2024-06-18,18.3,18.59,18.11,18.11,35295361,645110960.6775,-0.77,VPB
2024-06-19,18.16,18.69,17.91,18.5,51398314,941360120.9100001,2.15,VPB
2024-06-20,18.64,19.28,18.5,19.18,66054206,1248424493.3999999,3.68,VPB
2024-06-21,19.18,19.32,18.84,19.08,48980786,935777916.53,-0.52,VPB
2024-06-24,18.93,19.08,18.35,18.35,45279444,845706815.3100001,-3.83,VPB
2024-06-25,18.35,18.69,18.35,18.5,19536820,360893907.45000005,0.82,VPB
2024-06-26,18.5,18.59,18.06,18.5,27226795,501313362.93750006,0.0,VPB
2024-06-27,18.5,18.55,18.2,18.5,25084219,462490287.8125,0.0,VPB
2024-06-28,18.45,18.79,18.11,18.16,41525596,763136640.4899999,-1.84,VPB
2024-07-01,18.16,18.55,18.01,18.5,16522387,302442294.03499997,1.87,VPB
2024-07-02,18.5,18.69,18.3,18.45,16427090,303654758.65,-0.27,VPB
2024-07-03,18.5,18.69,18.25,18.5,20131924,372138615.14,0.27,VPB
2024-07-04,18.64,18.93,18.55,18.55,26252856,490075189.38,0.27,VPB
2024-07-05,18.55,18.79,18.5,18.64,18433129,343224861.98,0.49,VPB
2024-07-08,18.69,18.79,18.5,18.55,16159777,301097044.9525,-0.48,VPB
2024-07-09,18.69,18.93,18.5,18.89,32015495,600370569.9875001,1.83,VPB
2024-07-10,18.98,19.03,18.69,18.69,15167598,285871303.305,-1.06,VPB
2024-07-11,18.69,19.03,18.55,18.55,25230896,471943909.67999995,-0.75,VPB
2024-07-12,18.59,18.69,18.45,18.5,16055981,297958867.4075,-0.27,VPB
2024-07-15,18.55,18.59,18.2,18.3,16137491,297091209.31,-1.08,VPB
2024-07-16,18.4,18.59,18.3,18.5,17485321,322560459.1475,1.09,VPB
2024-07-17,18.5,18.89,18.3,18.5,34914605,647578636.2375,0.0,VPB
2024-07-18,18.5,18.59,18.16,18.55,15901075,293374833.75,0.27,VPB
2024-07-19,18.5,18.69,18.3,18.3,16983251,313298522.8225,-1.35,VPB
2024-07-22,18.3,18.55,18.16,18.3,15851459,290517614.8225,0.0,VPB
2024-07-23,18.35,18.4,17.72,17.91,17896447,323836208.465,-2.13,VPB
2024-07-24,17.86,18.11,17.72,18.01,13371089,239676770.32500002,0.56,VPB
2024-07-25,17.91,18.01,17.82,17.86,10461655,187263624.5,-0.83,VPB
2024-07-26,17.91,18.01,17.82,17.91,7752558,138867695.175,0.28,VPB
2024-07-29,18.01,18.11,17.91,17.91,6228638,112022054.42999999,0.0,VPB
2024-07-30,17.91,18.2,17.82,18.06,12802742,230417349.14499998,0.84,VPB
2024-07-31,18.11,18.64,18.11,18.5,35038321,642602807.14,2.44,VPB
2024-08-01,18.64,18.64,17.96,18.06,15652596,286833821.7,-2.38,VPB
2024-08-02,18.01,18.25,17.86,18.25,14030750,253851344.37500003,1.05,VPB
2024-08-05,17.91,18.11,17.47,17.67,28587606,508573510.73999995,-3.18,VPB
2024-08-06,17.86,18.01,17.62,17.86,13182712,235146625.30000004,1.08,VPB
2024-08-07,17.91,17.91,17.52,17.52,13542137,239898956.95499998,-1.9,VPB
2024-08-08,17.43,17.52,17.04,17.38,21951774,380698640.595,-0.8,VPB
2024-08-09,17.38,17.62,17.33,17.52,10707088,186972524.2,0.81,VPB
2024-08-12,17.52,17.67,17.33,17.67,12639608,221793521.38,0.86,VPB
2024-08-13,17.62,17.72,17.47,17.67,10645632,187576035.84,0.0,VPB
2024-08-14,17.67,17.72,17.52,17.52,8235186,145001037.49499997,-0.85,VPB
2024-08-15,17.52,17.62,17.47,17.52,7539412,132184740.88999999,0.0,VPB
2024-08-16,17.57,17.96,17.52,17.91,23595566,418585340.84,2.23,VPB
2024-08-19,17.91,18.11,17.91,17.96,12500067,224657454.15749997,0.28,VPB
2024-08-20,17.96,18.16,17.91,18.11,18248565,329112869.775,0.84,VPB
2024-08-21,18.01,18.35,17.96,18.25,33809370,613386495.2249999,0.77,VPB
2024-08-22,18.25,18.35,18.11,18.25,13072468,238441816.32000002,0.0,VPB
2024-08-23,18.3,18.5,18.2,18.25,23792929,435708012.3125,0.0,VPB
2024-08-26,18.3,18.79,18.3,18.5,39617721,731838351.1725,1.37,VPB
2024-08-27,18.59,18.64,18.45,18.5,15400837,285608522.165,0.0,VPB
2024-08-28,18.5,18.59,18.4,18.45,13774422,254620190.67,-0.27,VPB
2024-08-29,18.45,18.84,18.4,18.45,23613933,437684248.15500003,0.0,VPB
2024-08-30,18.59,18.59,18.45,18.45,11971540,221712920.79999998,0.0,VPB
2024-09-04,18.3,18.3,18.01,18.01,23332600,423603353.0,-2.38,VPB
2024-09-05,18.06,18.06,17.82,17.82,15908777,285403459.37999994,-1.05,VPB
2024-09-06,17.82,17.96,17.72,17.96,15019324,268320223.26000002,0.79,VPB
2024-09-09,17.91,17.96,17.77,17.86,15695257,280552718.875,-0.56,VPB
2024-09-10,17.91,17.96,17.62,17.67,20588711,366273168.69000006,-1.06,VPB
2024-09-11,17.62,17.82,17.57,17.77,11714730,207292147.35,0.57,VPB
2024-09-12,17.77,18.11,17.77,18.01,22643063,405650473.645,1.35,VPB
2024-09-13,18.01,18.06,17.82,17.96,9337934,167732639.475,-0.28,VPB
2024-09-16,17.91,18.06,17.77,17.86,8951273,160227786.7,-0.56,VPB
2024-09-17,17.86,18.16,17.82,18.16,10214184,183855312.0,1.68,VPB
2024-09-18,18.16,18.3,18.01,18.16,22135608,401927302.26,0.0,VPB
2024-09-19,18.16,18.3,18.16,18.25,17468884,318239394.27000004,0.5,VPB
2024-09-20,18.3,18.59,18.3,18.45,52251745,961954625.45,1.1,VPB
2024-09-23,18.5,18.69,18.4,18.5,29078562,538607664.645,0.27,VPB
2024-09-24,18.5,18.69,18.45,18.69,37617818,699033102.985,1.03,VPB
2024-09-25,18.79,19.03,18.69,18.93,45920392,866058593.12,1.28,VPB
2024-09-26,18.98,19.32,18.84,19.08,55131403,1050528884.165,0.79,VPB
2024-09-27,19.18,19.62,19.08,19.23,62872404,1212022768.11,0.79,VPB
2024-09-30,19.18,19.62,19.13,19.57,26731610,517924943.75,1.77,VPB
2024-10-01,19.57,19.76,19.32,19.37,33059627,644828024.635,-1.02,VPB
2024-10-02,19.28,19.37,19.08,19.18,37585719,722679412.0725,-0.98,VPB
2024-10-03,19.28,19.91,19.28,19.47,49875787,971829709.6949999,1.51,VPB
2024-10-04,19.47,19.91,19.42,19.47,34252969,670244970.9074999,0.0,VPB
2024-10-07,19.57,19.62,19.18,19.47,25936314,504720670.44,0.0,VPB
2024-10-08,19.47,19.62,19.32,19.57,27926403,544425226.485,0.51,VPB
2024-10-09,19.47,19.76,19.47,19.71,49597660,972238130.15,0.72,VPB
2024-10-10,19.81,20.15,19.76,20.01,45244350,901833006.375,1.52,VPB
2024-10-11,19.96,20.15,19.81,20.15,22153976,443467214.58,0.7,VPB
2024-10-14,20.25,20.25,19.86,20.1,22650112,455607002.88000005,-0.25,VPB
2024-10-15,19.96,20.49,19.96,20.3,44785679,903663038.0225,1.0,VPB
2024-10-16,20.25,20.35,20.1,20.3,17845699,361375404.75,0.0,VPB
2024-10-17,20.3,20.39,20.15,20.35,22775547,462286665.2325,0.25,VPB
2024-10-18,20.3,20.39,20.01,20.01,24410883,492550591.7325001,-1.67,VPB
2024-10-21,20.01,20.2,19.86,20.1,18197546,364724315.705,0.45,VPB
2024-10-22,20.05,20.1,19.76,20.05,22326189,446300518.1100001,-0.25,VPB
2024-10-23,19.96,20.01,19.76,19.91,15972349,318009468.59,-0.7,VPB
2024-10-24,19.86,19.91,19.47,19.47,26052685,512651709.0875,-2.21,VPB
2024-10-25,19.57,19.66,19.47,19.57,16942546,331523268.855,0.51,VPB
2024-10-28,19.47,19.57,19.37,19.57,11245157,219224335.71499997,0.0,VPB
2024-10-29,19.66,19.76,19.62,19.71,14157618,278728104.375,0.72,VPB
2024-10-30,19.71,19.81,19.62,19.71,10000088,197126734.7,0.0,VPB
2024-10-31,19.71,19.91,19.62,19.91,13917060,275383824.75,1.01,VPB
2024-11-01,19.86,19.86,19.52,19.62,16606220,327391627.3,-1.46,VPB
2024-11-04,19.62,19.66,19.08,19.18,30572348,592644965.9799999,-2.24,VPB
2024-11-05,19.03,19.28,19.03,19.18,9958296,190502202.48000002,0.0,VPB
2024-11-06,19.23,19.42,19.18,19.32,16237665,313183963.6875,0.73,VPB
2024-11-07,19.37,19.42,19.08,19.18,13399083,258099836.28750002,-0.72,VPB
2024-11-08,19.28,19.28,18.79,18.98,24428210,466151317.325,-1.04,VPB
2024-11-11,18.93,18.93,18.45,18.69,28134592,527523600.0,-1.53,VPB
2024-11-12,18.74,18.74,18.4,18.59,15117899,281457484.6325,-0.54,VPB
2024-11-13,18.45,18.84,18.25,18.84,20301061,377498229.29499996,1.34,VPB
2024-11-14,18.59,18.69,18.3,18.5,12408000,229796160.0,-1.8,VPB
2024-11-15,18.35,18.45,18.2,18.2,16703361,305671506.3,-1.62,VPB
2024-11-18,18.11,18.4,17.96,18.2,19560943,355373431.9525,0.0,VPB
2024-11-19,18.25,18.3,18.01,18.01,11168595,202626234.78750002,-1.04,VPB
2024-11-20,17.91,18.4,17.91,18.2,17684832,320183883.36,1.05,VPB
2024-11-21,18.2,18.69,18.11,18.69,27857572,513206120.16999996,2.69,VPB
2024-11-22,18.69,18.79,18.55,18.55,18063133,336787114.78499997,-0.75,VPB
2024-11-25,18.55,18.69,18.55,18.55,7651978,142212011.13,0.0,VPB
2024-11-26,18.55,18.89,18.55,18.55,18362268,342180864.17999995,0.0,VPB
2024-11-27,18.55,18.69,18.5,18.55,6904586,128235423.48500001,0.0,VPB
2024-11-28,18.69,18.84,18.55,18.55,11980090,223518529.17499998,0.0,VPB
2024-11-29,18.64,18.69,18.5,18.64,6010268,111896164.49,0.49,VPB
2024-12-02,18.79,18.79,18.59,18.69,6326543,118401252.245,0.27,VPB
2024-12-03,18.64,18.69,18.5,18.69,10876352,202626437.76,0.0,VPB
2024-12-04,18.55,18.64,18.45,18.5,8460366,156812883.81,-1.02,VPB
2024-12-05,18.5,18.98,18.3,18.98,31492330,588591647.7,2.59,VPB
2024-12-06,18.98,18.98,18.79,18.84,11635279,219877684.9025,-0.74,VPB
2024-12-09,18.74,19.03,18.69,18.89,19957358,375946731.325,0.27,VPB
2024-12-10,18.89,18.93,18.69,18.74,7244261,136282660.0625,-0.79,VPB
2024-12-11,18.74,18.79,18.55,18.74,13264710,248116400.54999998,0.0,VPB
2024-12-12,18.74,19.03,18.64,18.79,23037081,433097122.79999995,0.27,VPB
2024-12-13,18.69,18.79,18.59,18.64,7752312,144793807.38000003,-0.8,VPB
2024-12-16,18.64,18.69,18.5,18.59,6793885,126400230.425,-0.27,VPB
2024-12-17,18.59,18.64,18.45,18.45,8188602,151755266.56500003,-0.75,VPB
2024-12-18,18.5,18.59,18.45,18.5,4844985,89680672.35000001,0.27,VPB
2024-12-19,18.45,18.45,18.11,18.3,21117631,387033382.15250003,-1.08,VPB
2024-12-20,18.3,18.4,18.16,18.4,6640453,121619896.69499998,0.55,VPB
2024-12-23,18.45,18.64,18.4,18.45,7740196,143077523.06,0.27,VPB
2024-12-24,18.45,18.5,18.25,18.45,5920224,109006124.4,0.0,VPB
2024-12-25,18.45,18.79,18.3,18.69,14789924,274464014.62999994,1.3,VPB
2024-12-26,18.74,18.79,18.55,18.74,8214471,153651680.05499998,0.27,VPB
2024-12-27,18.69,18.84,18.59,18.74,16563326,309982646.09,0.0,VPB
2024-12-30,18.69,18.74,18.59,18.74,6680866,124865385.53999999,0.0,VPB
2024-12-31,18.74,18.74,18.55,18.69,8165593,152533277.24,-0.27,VPB
2025-01-02,18.59,18.69,18.45,18.64,8365315,155532119.13750002,-0.27,VPB
2025-01-03,18.59,18.59,18.25,18.25,10603548,195317354.16000003,-2.09,VPB
2025-01-06,18.25,18.4,18.2,18.3,6919201,126534888.28749998,0.27,VPB
2025-01-07,18.35,18.4,18.2,18.2,6749349,123428719.8375,-0.55,VPB
2025-01-08,18.2,18.4,18.16,18.35,4831858,88314284.59499998,0.82,VPB
2025-01-09,18.4,18.4,18.16,18.2,3980850,72809746.5,-0.82,VPB
2025-01-10,18.2,18.25,17.96,18.01,6525397,118142312.685,-1.04,VPB
2025-01-13,17.96,18.01,17.77,17.82,8591600,153703724.0,-1.05,VPB
2025-01-14,17.77,17.86,17.57,17.67,11013335,195128762.8625,-0.84,VPB
2025-01-15,17.82,18.01,17.72,17.91,5620664,100413162.35999998,1.36,VPB
2025-01-16,18.01,18.01,17.72,17.91,9494065,170062439.3125,0.0,VPB
2025-01-17,17.91,17.96,17.82,17.96,4424985,79262543.8125,0.28,VPB
2025-01-20,17.91,18.06,17.86,17.91,6432811,115372465.285,-0.28,VPB
2025-01-21,18.01,18.01,17.77,17.91,11086059,198717607.57500002,0.0,VPB
2025-01-22,17.91,18.01,17.77,17.86,10802050,193221669.375,-0.28,VPB
2025-01-23,18.01,18.4,17.91,18.4,26480491,481415326.38,3.02,VPB
2025-01-24,18.4,18.5,18.3,18.4,11208750,206240999.99999997,0.0,VPB
2025-02-03,18.3,18.3,18.01,18.01,9501069,172491907.69500002,-2.12,VPB
2025-02-04,18.25,18.3,18.06,18.25,11821552,215329569.68,1.33,VPB
2025-02-05,18.25,18.59,18.25,18.55,12838896,236364075.36,1.64,VPB
2025-02-06,18.59,18.69,18.45,18.55,9989223,185499871.11,0.0,VPB
2025-02-07,18.45,18.69,18.4,18.45,8927999,165145661.5025,-0.54,VPB
2025-02-10,18.4,18.59,18.25,18.35,13503873,248437503.5175,-0.54,VPB
2025-02-11,18.35,18.64,18.3,18.4,20355530,374999751.425,0.27,VPB
2025-02-12,18.5,18.59,18.3,18.4,7803243,143950325.24249998,0.0,VPB
2025-02-13,18.4,18.5,18.3,18.4,8324004,153161673.6,0.0,VPB
2025-02-14,18.59,18.64,18.5,18.5,11537387,214105059.2525,0.54,VPB
2025-02-17,18.5,18.59,18.35,18.35,11948649,220422702.4275,-0.81,VPB
2025-02-18,18.35,18.69,18.25,18.45,18116796,333983134.26000005,0.54,VPB
2025-02-19,18.5,18.59,18.45,18.55,9260327,171524406.85750002,0.54,VPB
2025-02-20,18.59,18.79,18.5,18.69,18767537,349873808.5225,0.75,VPB
2025-02-21,18.64,19.08,18.55,18.93,42296147,795167563.5999999,1.28,VPB
2025-02-24,18.89,19.03,18.69,19.03,22725922,429747185.02,0.53,VPB
2025-02-25,19.03,19.08,18.74,18.84,14020424,265301473.14,-1.0,VPB
2025-02-26,18.84,18.89,18.74,18.74,11214668,210863795.07,-0.53,VPB
2025-02-27,18.74,18.84,18.55,18.79,9549642,178864794.65999997,0.27,VPB
2025-02-28,18.59,18.89,18.59,18.79,9239918,172925065.37000003,0.0,VPB
2025-03-03,18.84,18.84,18.59,18.69,9405412,176257420.88,-0.53,VPB
2025-03-04,18.59,18.69,18.45,18.59,19240182,357482581.56000006,-0.54,VPB
2025-03-05,18.59,18.84,18.5,18.5,16033232,298338364.44,-0.48,VPB
2025-03-06,18.55,18.84,18.55,18.64,20894312,389574447.24,0.76,VPB
2025-03-07,18.69,18.93,18.64,18.74,20720845,388515843.75,0.54,VPB
2025-03-10,18.89,19.13,18.79,18.89,34128394,645879856.4499999,0.8,VPB
2025-03-11,18.74,19.23,18.69,19.18,37549421,711937022.1600001,1.54,VPB
2025-03-12,19.28,19.28,18.98,19.08,27178222,520598842.41,-0.52,VPB
2025-03-13,19.13,19.13,18.69,18.74,16162010,305825634.22499996,-1.78,VPB
2025-03-14,18.79,19.08,18.69,19.08,17677069,334273374.79,1.81,VPB
2025-03-17,19.23,19.86,19.08,19.66,71559132,1392361810.8899999,3.04,VPB
2025-03-18,19.71,19.76,19.28,19.28,25983908,506881085.31,-1.93,VPB
2025-03-19,19.23,19.23,18.89,18.93,29446445,561543706.15,-1.82,VPB
2025-03-20,19.08,19.18,18.89,19.08,18744394,357221288.655,0.79,VPB
2025-03-21,19.08,19.13,18.89,18.98,9372635,178267517.7,-0.52,VPB
2025-03-24,18.98,19.13,18.74,19.08,16809872,319093395.23999995,0.53,VPB
2025-03-25,19.13,19.18,18.93,18.98,11789548,224649837.14,-0.52,VPB
2025-03-26,18.98,19.13,18.79,18.84,9458002,179087267.86999997,-0.74,VPB
2025-03-27,18.74,18.93,18.74,18.74,6693042,125745526.57499999,-0.53,VPB
2025-03-28,18.74,18.89,18.69,18.74,11137370,208992748.04999995,0.0,VPB
2025-03-31,18.64,18.74,18.5,18.5,14768166,274614046.77,-1.28,VPB
2025-04-01,18.64,18.69,18.5,18.64,8730956,162548573.32999998,0.76,VPB
2025-04-02,18.64,18.84,18.59,18.64,11404390,213005494.22500002,0.0,VPB
2025-04-03,17.72,18.06,17.38,17.38,40627745,716470283.0749999,-6.76,VPB
2025-04-04,16.35,16.99,16.21,16.99,46818260,778821755.1,-2.24,VPB
2025-04-08,16.55,16.74,15.82,15.82,24712494,401145558.855,-6.89,VPB
2025-04-09,14.8,16.06,14.75,15.53,56116778,857744951.73,-1.83,VPB
2025-04-10,16.6,16.6,16.6,16.6,1667054,27673096.400000002,6.89,VPB
2025-04-11,16.55,17.18,16.35,16.99,60050331,1006893925.0425001,2.35,VPB
2025-04-14,17.04,17.23,16.79,16.84,28910239,490751307.0249999,-0.88,VPB
2025-04-15,16.74,16.79,16.4,16.45,19621779,325623422.505,-2.32,VPB
2025-04-16,16.4,16.55,16.26,16.35,13826737,226620219.43,-0.61,VPB
2025-04-17,16.35,16.35,15.92,16.11,21621462,349889308.815,-1.47,VPB
2025-04-18,16.21,16.79,16.21,16.5,16485170,270810130.175,2.42,VPB
2025-04-21,16.45,16.6,16.26,16.26,12085528,198112017.74,-1.45,VPB
2025-04-22,16.16,16.35,15.14,16.16,30680838,489436068.195,-0.62,VPB
2025-04-23,16.55,16.55,16.26,16.26,10958346,179771666.13000003,0.62,VPB
2025-04-24,16.35,16.5,16.21,16.21,12825015,209272182.26250005,-0.31,VPB
2025-04-25,16.26,16.31,16.01,16.06,24812094,400963439.04,-0.93,VPB
2025-04-28,16.26,16.26,16.06,16.11,9941576,160780137.85999998,0.31,VPB
2025-04-29,16.16,16.26,16.06,16.11,14258755,230243246.3625,0.0,VPB
2025-05-05,16.26,16.31,16.06,16.16,7596393,123042575.61749999,0.31,VPB
2025-05-06,16.26,16.74,16.21,16.45,25322481,415668525.61499995,1.79,VPB
2025-05-07,16.5,16.55,16.35,16.55,10239675,168826641.5625,0.61,VPB
2025-05-08,16.6,16.74,16.5,16.55,15417342,255889333.845,0.0,VPB
2025-05-09,16.65,16.79,16.45,16.55,17698895,293978645.95,0.0,VPB
2025-05-12,16.65,16.99,16.5,16.89,36537005,612268861.2875,2.05,VPB
2025-05-13,17.18,17.23,16.99,17.23,27758850,476272468.87499994,2.01,VPB
2025-05-14,17.33,18.4,17.28,18.4,95597129,1706647745.4724998,6.79,VPB
2025-05-15,18.65,18.8,18.25,18.55,55088144,1022573673.0,0.82,VPB
2025-05-16,18.35,18.7,18.05,18.05,37991194,694763960.275,-2.7,VPB
2025-05-19,18.0,18.85,17.8,18.2,64660215,1177624165.6875002,0.83,VPB
2025-05-20,18.2,18.55,18.15,18.2,27844769,508863153.47499996,0.0,VPB
2025-05-21,18.3,18.8,18.25,18.45,68316753,1260444092.85,1.37,VPB
2025-05-22,18.5,18.7,18.2,18.3,40944806,754408050.5500001,-0.81,VPB
2025-05-23,18.25,18.35,18.1,18.1,14940728,271921249.6,-1.09,VPB
2025-05-26,18.1,18.2,17.3,18.15,24591056,441102067.0,0.28,VPB
2025-05-27,18.15,18.3,18.05,18.1,22992680,417317141.99999994,-0.28,VPB
2025-05-28,18.2,18.3,18.0,18.0,13063100,236768687.5,-0.55,VPB
2025-05-29,18.1,18.55,18.0,18.15,46408000,844625600.0000001,0.83,VPB
2025-05-30,18.25,18.3,17.9,17.95,11859100,214649709.99999997,-1.1,VPB
2025-06-02,17.95,18.15,17.8,18.0,13488800,242461179.99999997,0.28,VPB
2025-06-03,18.1,18.4,18.0,18.3,22863000,416106600.0,1.67,VPB
2025-06-04,18.3,18.55,18.2,18.25,41724400,764599630.0,-0.27,VPB
2025-06-05,18.2,18.4,18.05,18.1,12655700,230175543.75,-0.82,VPB
2025-06-06,18.1,18.1,17.8,17.8,20106300,360908085.0,-1.66,VPB
2025-06-09,17.75,17.9,17.65,17.85,14015700,249304263.75000003,0.28,VPB
2025-06-10,17.9,18.2,17.85,17.95,20277000,364479074.99999994,0.56,VPB
2025-06-11,18.05,18.05,17.9,18.0,6795100,122311800.0,0.28,VPB
2025-06-12,18.05,18.3,18.05,18.2,21883000,397176450.00000006,1.11,VPB
2025-06-13,18.05,18.4,17.9,18.15,29219800,529608875.0,-0.27,VPB
2025-06-16,18.15,18.8,18.15,18.8,71722500,1325073187.5,3.58,VPB
2025-06-17,18.9,19.0,18.6,18.8,35021100,659272207.5,0.0,VPB
2025-06-18,18.8,18.95,18.5,18.5,23610700,441224956.25,-1.6,VPB
2025-06-19,18.5,18.75,18.5,18.5,17971800,333601537.5,0.0,VPB
2025-06-20,18.6,18.85,18.45,18.45,24901400,462854772.50000006,-0.27,VPB
2025-06-23,18.35,18.5,18.25,18.4,18209500,334599562.5,-0.27,VPB
2025-06-24,18.55,18.75,18.45,18.55,42718000,793486850.0,0.82,VPB
2025-06-25,18.6,18.7,18.4,18.4,17177500,318213187.5,-0.81,VPB
2025-06-26,18.5,18.55,18.35,18.35,10934900,201612218.75,-0.27,VPB
2025-06-27,18.5,18.75,18.45,18.5,21153100,392390005.0,0.82,VPB
2025-06-30,18.55,18.65,18.5,18.5,11547500,214206125.0,0.0,VPB
2025-07-01,18.5,18.6,18.4,18.45,17060200,315400447.5,-0.27,VPB
2025-07-02,18.45,18.6,18.35,18.6,18377700,339987450.0,0.81,VPB
2025-07-03,18.55,18.85,18.5,18.65,47153200,878817765.0000001,0.27,VPB
2025-07-04,18.7,18.85,18.6,18.75,22180000,415320500.00000006,0.54,VPB
2025-07-07,18.9,19.35,18.9,19.3,53672800,1025821390.0,2.93,VPB
2025-07-08,19.35,19.6,19.05,19.6,45382200,880414679.9999999,1.55,VPB
2025-07-09,19.8,20.15,19.7,20.05,66441400,1323844895.0,2.3,VPB
2025-07-10,20.15,20.25,19.9,20.15,36743400,739001632.4999999,0.5,VPB
2025-07-11,20.2,20.35,19.9,20.15,45180900,910395134.9999999,0.0,VPB
2025-07-14,20.25,21.2,20.2,21.0,63378600,1309560322.5,4.22,VPB
2025-07-15,21.15,21.2,20.75,20.75,48779100,1022531883.7499999,-1.19,VPB
2025-07-16,20.75,21.0,20.5,20.85,31463400,653652135.0,0.48,VPB
2025-07-17,21.0,21.3,20.75,20.9,49437400,1037567432.4999999,0.24,VPB
2025-07-18,20.9,21.65,20.8,21.35,47947600,1015290429.9999999,2.15,VPB
2025-07-21,21.6,22.5,21.35,22.3,72588400,1592408025.0,4.45,VPB
2025-07-22,22.15,22.6,21.8,22.5,41725200,928907265.0,0.9,VPB
2025-07-23,22.8,23.6,22.5,23.35,73950900,1705492631.25,3.78,VPB
2025-07-24,23.9,23.9,23.15,23.5,47157800,1113513552.4999998,0.64,VPB
2025-07-25,23.5,24.15,23.4,24.05,54483100,1295335702.5,2.34,VPB
2025-07-28,24.35,25.15,24.0,25.1,57164800,1409112320.0,4.37,VPB
2025-07-29,25.1,25.8,23.55,23.6,83065000,2036130812.5000002,-5.98,VPB
2025-07-30,23.8,25.25,23.5,25.25,70974800,1735333860.0,6.99,VPB
2025-07-31,25.8,26.1,25.55,25.8,55195800,1424741587.5,2.18,VPB
2025-08-01,25.9,25.9,25.0,25.8,55593400,1425970710.0,0.0,VPB
2025-08-04,25.25,26.4,25.25,26.4,38227100,987214857.5000001,2.33,VPB
2025-08-05,26.65,27.65,25.6,26.5,71760200,1908821320.0,0.38,VPB
2025-08-06,26.55,27.1,26.3,27.1,28376400,759423405.0000001,2.26,VPB
2025-08-07,27.85,28.95,27.4,28.95,62566800,1769858354.9999998,6.83,VPB
2025-08-08,29.5,29.55,28.0,29.55,44921400,1309458810.0,2.07,VPB
2025-08-11,29.5,29.95,29.0,29.6,33778300,996882078.7500001,0.17,VPB
2025-08-12,29.6,29.8,29.2,29.6,35529800,1049905590.0000001,0.0,VPB
2025-08-13,29.3,29.55,28.0,28.8,43486100,1257291866.25,-2.7,VPB
2025-08-14,29.4,30.8,29.2,30.8,69328900,2083333445.0,6.94,VPB
2025-08-15,32.8,32.8,30.9,31.1,64889700,2069981430.0,0.97,VPB
2025-08-18,32.05,32.55,31.6,32.0,46632900,1494584444.9999998,2.89,VPB
2025-08-19,32.7,34.2,32.7,34.2,21644900,724021905.0000001,6.88,VPB
2025-08-20,35.6,36.55,33.7,36.55,75558800,2689893280.0,6.87,VPB
2025-08-21,37.0,38.9,36.7,38.65,51427900,1944617468.75,5.75,VPB
2025-08-22,38.0,38.25,35.95,35.95,75347200,2790671920.0,-6.99,VPB
2025-08-25,35.95,36.0,33.45,33.5,67974200,2360404095.0,-6.82,VPB
2025-08-26,33.05,34.35,32.75,34.3,47968700,1612347928.7499998,2.39,VPB
2025-08-27,34.5,34.7,32.5,33.3,57247900,1932116625.0,-2.92,VPB
2025-08-28,33.1,34.2,32.6,34.0,37019300,1239221067.5,2.1,VPB
2025-08-29,34.0,36.3,33.65,35.0,65834600,2286929417.5,2.94,VPB
2025-09-03,35.15,35.4,34.35,34.5,28617800,997330330.0,-1.43,VPB
2025-09-04,34.7,35.0,33.8,34.9,44836900,1551356740.0,1.16,VPB
2025-09-05,35.5,35.5,33.5,33.5,37902100,1307622450.0,-4.01,VPB
2025-09-08,33.3,33.35,31.2,31.2,58073200,1873586615.0000002,-6.87,VPB
2025-09-09,31.5,32.55,31.35,32.4,39698200,1268357490.0,3.85,VPB
2025-09-10,32.85,32.95,31.8,32.45,22042300,716650278.7500001,0.15,VPB
2025-09-11,32.05,32.35,30.45,32.25,44389200,1410466830.0,-0.62,VPB
2025-09-12,32.1,32.3,31.55,31.6,23141700,737930958.7500001,-2.02,VPB
2025-09-15,31.5,32.2,30.95,31.55,64130100,2023304655.0,-0.16,VPB
2025-09-16,31.55,32.85,31.5,31.7,70212600,2239781940.0,0.48,VPB
2025-09-17,31.7,31.95,31.0,31.0,26679300,838063511.25,-2.21,VPB
2025-09-18,31.1,31.25,30.3,30.8,26645900,822359088.75,-0.65,VPB
2025-09-19,30.9,30.95,30.0,30.4,28454900,869652881.25,-1.3,VPB
2025-09-22,30.35,30.4,29.3,29.5,54206200,1620087802.5,-2.96,VPB
2025-09-23,29.6,30.65,29.6,29.9,27129500,812189406.25,1.36,VPB
2025-09-24,30.1,31.6,29.55,31.6,40528600,1244734627.5,5.69,VPB
2025-09-25,31.7,31.85,30.9,30.95,30534200,957247169.9999999,-2.06,VPB
2025-09-26,30.95,31.1,30.4,30.4,25508600,783432877.5,-1.78,VPB
2025-09-29,30.5,31.2,30.05,31.1,33075500,1015831293.75,2.3,VPB
2025-09-30,31.25,31.25,30.3,31.1,28902200,895245645.0,0.0,VPB
2025-10-01,31.1,31.55,30.85,30.9,16624800,517031280.0,-0.64,VPB
2025-10-02,31.1,31.5,30.15,30.15,31474300,967047867.5,-2.43,VPB
2025-10-03,30.15,30.2,29.5,29.5,30206400,901283460.0,-2.16,VPB
2025-10-06,30.25,31.55,30.0,31.55,42838700,1321038411.25,6.95,VPB
2025-10-07,31.9,31.9,30.9,31.05,26704000,839506999.9999999,-1.58,VPB
2025-10-08,31.4,31.65,30.7,31.1,25369900,791858003.75,0.16,VPB
2025-10-09,31.3,32.1,31.1,32.1,39130900,1238492985.0,3.22,VPB
2025-10-10,32.3,32.35,31.7,32.1,34643000,1112473337.5000002,0.0,VPB
2025-10-13,31.6,31.85,31.25,31.7,35739000,1129352400.0,-1.25,VPB
2025-10-14,31.9,32.85,31.9,32.5,57074600,1842796147.5,2.52,VPB
2025-10-15,32.75,34.65,32.75,33.7,92652500,3100384281.2500005,3.69,VPB
2025-10-16,33.8,33.9,33.2,33.2,30745500,1030742887.5,-1.48,VPB
2025-10-17,33.2,33.35,31.9,31.95,50287200,1639362720.0,-3.77,VPB
2025-10-20,31.55,31.8,29.75,29.75,52634700,1616543223.75,-6.89,VPB
2025-10-21,29.5,30.65,28.35,30.35,54104300,1607574013.75,2.02,VPB
2025-10-22,30.45,30.45,29.4,30.45,26715100,806462081.25,0.33,VPB
2025-10-23,30.5,30.8,30.0,30.0,14351400,435206205.0,-1.48,VPB
2025-10-24,29.9,29.9,29.0,29.2,23926000,705817000.0,-2.67,VPB
2025-10-27,29.5,29.8,28.3,28.3,23908400,692745890.0,-3.08,VPB
2025-10-28,28.2,29.45,28.05,29.45,26721300,769239423.75,4.06,VPB
2025-10-29,29.7,30.3,29.45,29.85,25082900,748097492.5000001,1.36,VPB
2025-10-30,30.25,30.25,28.95,29.2,19085200,566114745.0,-2.18,VPB
2025-10-31,29.2,29.35,28.65,28.7,15506600,449303734.99999994,-1.71,VPB
2025-11-03,29.05,29.05,27.6,27.6,23165800,656171285.0000001,-3.83,VPB
2025-11-04,27.55,29.5,27.25,29.5,31974700,909680215.0,6.88,VPB
2025-11-05,29.0,29.45,28.8,29.25,13066000,380547250.0,-0.85,VPB
2025-11-06,29.2,29.2,28.4,28.5,13235900,381524817.5,-2.56,VPB
2025-11-07,28.45,28.5,27.3,27.5,23937800,668762287.5,-3.51,VPB
2025-11-10,27.4,28.2,27.4,27.5,16818300,464605537.5,0.0,VPB
2025-11-11,27.75,27.8,27.4,27.5,14818100,409164786.24999994,0.0,VPB
2025-11-12,27.65,28.3,27.5,28.0,16274200,453439897.5,1.82,VPB
2025-11-13,28.3,28.35,27.75,27.75,12863200,360651970.0,-0.89,VPB
2025-11-14,27.6,28.2,27.6,27.8,11783400,327578520.0,0.18,VPB
2025-11-17,27.95,28.4,27.85,28.1,12074200,338983164.99999994,1.08,VPB
2025-11-18,28.3,28.8,28.15,28.8,18859400,537728642.5,2.49,VPB
2025-11-19,28.7,28.75,28.1,28.1,16825600,478057360.0,-2.43,VPB
2025-11-20,28.25,28.75,28.0,28.55,19548400,554930205.0,1.6,VPB
2025-11-21,28.35,28.7,28.0,28.55,18164600,515874640.0,0.0,VPB
2025-11-24,28.55,29.2,28.4,29.0,18118500,521586318.75,1.58,VPB
2025-11-25,28.95,29.0,28.1,28.2,14577900,416381268.75000006,-2.76,VPB
2025-11-26,28.2,29.1,28.2,29.0,18812900,538519262.5,2.84,VPB
2025-11-27,29.05,29.5,28.8,29.1,14878100,433138686.24999994,0.34,VPB
2025-11-28,29.1,29.25,28.7,29.25,11904900,346134967.5,0.52,VPB
2025-12-01,29.05,29.55,28.85,29.3,11852800,345953600.0,0.17,VPB
2025-12-02,29.25,29.25,28.7,28.9,10412200,302214105.0,-1.37,VPB
2025-12-03,29.15,30.3,29.0,30.25,30066400,892220420.0,4.67,VPB
2025-12-04,30.35,30.45,29.9,30.25,16875100,510260836.24999994,0.0,VPB
2025-12-05,30.25,30.3,29.8,29.85,12515000,376075749.99999994,-1.32,VPB
2025-12-08,29.8,30.25,29.55,29.7,15691000,467984075.0,-0.5,VPB
2025-12-09,29.65,29.7,28.4,28.75,25274800,736128550.0,-3.2,VPB
2025-12-10,28.75,29.1,28.5,29.0,9284000,267727350.0,0.87,VPB
2025-12-11,28.95,29.0,28.15,28.15,10971700,313379181.25,-2.93,VPB
2025-12-12,28.1,28.2,26.55,26.55,21016800,574809480.0,-5.68,VPB
2025-12-15,26.6,27.5,26.6,27.5,18306600,495193530.0,3.58,VPB
2025-12-16,27.45,28.3,26.8,28.25,11815200,327281040.0,2.73,VPB
2025-12-17,28.2,28.3,27.8,28.0,6311700,177200977.5,-0.88,VPB
2025-12-18,28.0,28.3,27.7,28.3,7996800,224510160.0,1.07,VPB
2025-12-19,28.25,28.45,28.0,28.45,9896000,279933100.0,0.53,VPB
2025-12-22,28.45,29.0,28.1,29.0,13903800,398170072.50000006,1.93,VPB
2025-12-23,29.1,29.4,28.55,28.7,12224300,353740681.25,-1.03,VPB
2025-12-24,28.6,29.3,28.4,29.3,15286500,441779850.00000006,2.09,VPB
2025-12-25,29.3,29.7,28.75,28.75,14199000,413545875.0,-1.88,VPB
2025-12-26,28.2,28.85,27.35,28.15,27183600,764878545.0000001,-2.09,VPB
2025-12-29,28.15,28.3,27.8,28.0,20347900,571012943.75,-0.53,VPB
2025-12-30,27.9,29.1,27.9,28.7,23124400,656732960.0,2.5,VPB
2025-12-31,28.7,29.0,28.55,28.65,22530100,647177122.5,-0.17,VPB
2026-01-05,28.65,28.8,27.55,27.9,16194100,457078472.5,-2.62,VPB
2026-01-06,27.85,28.9,27.65,28.85,21660200,613254412.5,3.41,VPB
2026-01-07,29.15,29.75,29.1,29.25,34203500,1002590093.75,1.39,VPB
2026-01-08,29.3,29.75,29.0,29.25,29952600,878359995.0,0.0,VPB
2026-01-09,29.25,29.65,28.2,28.25,37610200,1084584142.5,-3.42,VPB
2026-01-12,28.5,30.2,28.15,30.2,49690500,1454068256.25,6.9,VPB
2026-01-13,31.3,31.45,30.3,30.5,42211100,1303795351.25,0.99,VPB
2026-01-14,30.55,30.8,29.2,29.5,44749400,1343041367.5,-3.28,VPB
2026-01-15,29.35,29.4,28.75,29.0,34620800,1008330800.0,-1.69,VPB
2026-01-16,29.3,29.45,28.85,28.9,24981000,727571625.0,-0.34,VPB
2026-01-19,28.95,29.8,28.9,29.65,30777100,902538457.5000001,2.6,VPB
2026-01-20,30.15,30.95,29.7,29.75,48697600,1467623920.0,0.34,VPB
2026-01-21,29.65,29.65,29.0,29.05,34082700,999901211.25,-2.35,VPB
2026-01-22,29.1,29.4,29.05,29.2,19795300,577775318.75,0.52,VPB
2026-01-23,29.2,29.3,28.5,28.5,31092900,897807487.5,-2.4,VPB
2026-01-26,28.6,28.65,27.6,27.75,32470600,914047390.0,-2.63,VPB