date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-14,24.98,25.02,24.85,24.95,189722,19.1551130184333,19.185785737438,19.0554266816681,19.1321084791798,247414.648790604,0.0,1.0
2021-12-15,25.09,25.12,24.74,24.9,99306,19.2394629956963,19.2624675349498,18.9710767044052,19.093767580424,129504.00645576,0.0,1.0
2021-12-16,25.18,25.29,24.93,24.93,207982,19.3084766134568,19.3928265907197,19.1167721196775,19.1167721196775,271227.340449538,0.0,1.0
2021-12-17,25.25,25.48,25.0,25.0,149103,19.3621538717151,19.5385220059921,19.1704493779357,19.1704493779357,194443.79870877,0.0,1.0
2021-12-20,25.24,25.32,25.13,25.21,129479,19.3544856919639,19.4158311299733,19.270135714701,19.3314811527104,168852.327672903,0.0,1.0
2021-12-21,25.25,25.35,25.15,25.15,65804,19.3621538717151,19.4388356692268,19.2854720742033,19.2854720742033,85814.368122921,0.0,1.0
2021-12-22,25.35,25.45,25.25,25.31,110469,19.4388356692268,19.5155174667385,19.3621538717151,19.4081629502221,144061.568174746,0.0,1.0
2021-12-23,25.445,25.45,25.28,25.365,51925,19.5116833768629,19.5155174667385,19.3851584109686,19.4503379388536,67714.8967354978,0.0,1.0
2021-12-27,25.5,25.5,25.3592,25.44,145652,19.5538583654944,19.5538583654944,19.4458903945979,19.5078492869874,189943.382557895,0.0,1.0
2021-12-28,25.49,25.49,25.35,25.415,137004,19.5461901857432,19.5461901857432,19.4388356692268,19.4886788376094,178665.608326435,0.0,1.0
2021-12-29,25.52,25.6,25.4,25.48,292433,19.5691947249968,19.6305401630061,19.4771765679827,19.5385220059921,381359.083236432,0.0,1.0
2021-12-30,25.91,26.45,25.5,25.6,301546,19.8682537352926,20.282335441856,19.5538583654944,19.6305401630061,393243.25952821,0.0,1.0
2021-12-31,26.25,26.39,25.76,25.98,1429671,20.1289718468325,20.2363263633489,19.7532310390249,19.9219309935508,1864420.30102524,0.0,1.0
2022-01-03,26.21,27.01,26.14,26.24,67770,20.0982991278278,20.7117535079217,20.0446218695696,20.1213036670813,88378.2099521361,0.0,1.0
2022-01-04,26.04,26.36,25.93,26.36,76996,19.9679400720578,20.2133218240954,19.8835900947949,20.2133218240954,100409.748465024,0.0,1.0
2022-01-05,25.35,26.22,25.35,26.04,28019,19.4388356692268,20.105967307579,19.4388356692268,19.9679400720578,36539.3103828966,0.0,1.0
2022-01-06,25.73,25.915,25.26,25.45,21944,19.7302264997714,19.8720878251681,19.3698220514662,19.5155174667385,28616.9608851952,0.0,1.0
2022-01-07,25.71,25.8,25.37,25.4,30008,19.7148901402691,19.7839037580296,19.4541720287291,19.4771765679827,39133.1462925144,0.0,1.0
2022-01-10,25.42,25.71,25.3,25.64,37611,19.492512927485,19.7148901402691,19.4004947704709,19.6612128820108,49048.146001325,0.0,1.0
2022-01-11,25.41,25.7346,25.15,25.51,74767,19.4848447477338,19.733753862457,19.2854720742033,19.5615265452456,97502.9308468553,0.0,1.0
2022-01-12,25.54,25.81,25.33,25.57,71882,19.5845310844991,19.7915719377808,19.4234993097244,19.6075356237526,93740.6298919796,0.0,1.0
2022-01-13,25.44,25.76,25.39,25.62,58407,19.5078492869874,19.7532310390249,19.4695083882315,19.6458765225085,76168.0110472836,0.0,1.0
2022-01-14,25.4,25.5,25.39,25.44,9483,19.4771765679827,19.5538583654944,19.4695083882315,19.5078492869874,12366.689759128,0.0,1.0
2022-01-18,25.14,25.3,24.97,25.28,19163,19.2778038944521,19.4004947704709,19.1474448386822,19.3851584109686,24990.2853373586,0.0,1.0
2022-01-19,25.02,25.17,24.87,25.15,22501,19.185785737438,19.3008084337057,19.0707630411704,19.2854720742033,29343.3392671244,0.0,1.0
2022-01-20,25.23,25.32,25.07,25.09,13501,19.3468175122127,19.4158311299733,19.2241266361939,19.2394629956963,17606.5251964555,0.0,1.0
2022-01-21,25.13,25.28,25.13,25.28,4171,19.270135714701,19.3851584109686,19.270135714701,19.3851584109686,5439.36127652884,0.0,1.0
2022-01-24,25.07,25.13,24.76,25.06,11857,19.2241266361939,19.270135714701,18.9864130639075,19.2164584564427,15462.60049288,0.0,1.0
2022-01-25,25.14,25.2,25.02,25.05,25971,19.2778038944521,19.3238129729592,19.185785737438,19.2087902766916,33868.5331365934,0.0,1.0
2022-01-26,24.93,25.24,24.86,25.19,17898,19.1167721196775,19.3544856919639,19.0630948614193,19.316144793208,23340.6109152034,0.0,1.0
2022-01-27,24.02,25.1,23.75,24.98,17025,18.4189677623206,19.2471311754474,18.2119269090389,19.1551130184333,22202.1399503485,0.0,1.0
2022-01-28,23.85,24.18,23.3,24.18,8936,18.2886087065507,18.5416586383394,17.8668588202361,18.5416586383394,11653.3522817218,0.0,1.0
2022-01-31,24.18,24.33,23.5,23.79,36932,18.5416586383394,18.656681334607,18.0202224152595,18.2425996280436,48162.6685842157,0.0,1.0
2022-02-01,24.21,24.24,23.4,24.24,19501,18.5646631775929,18.5876677168464,17.9435406177478,18.5876677168464,25431.0679102348,0.0,1.0
2022-02-02,23.87,24.81,23.31,24.27,21878,18.303945066053,19.0247539626634,17.8745269999872,18.6106722561,28530.8909153436,0.0,1.0
2022-02-03,23.58,23.87,23.47,23.65,15482,18.0815678532689,18.303945066053,17.997217876006,18.1352451115272,20189.928382455,0.0,1.0
2022-02-04,23.12,23.56,22.78,23.56,45943,17.7288315847149,18.0662314937666,17.468113473175,18.0662314937666,59913.8276498598,0.0,1.0
2022-02-07,23.0,23.2,23.0,23.2,1540,17.6368134277008,17.7901770227243,17.6368134277008,17.7901770227243,2008.29929653667,0.0,1.0
2022-02-08,22.82,23.36,22.61,22.95,20664,17.4987861921797,17.9128678987431,17.337754417405,17.598472528945,26947.7251062556,0.0,1.0
2022-02-09,22.92,23.0,22.69,23.0,27285,17.5754679896914,17.6368134277008,17.3990998554144,17.6368134277008,35582.1079909111,0.0,1.0
2022-02-10,22.75,22.9,22.47,22.78,57357,17.4451089339215,17.5601316301891,17.2303999008886,17.468113473175,74798.7160723723,0.0,1.0
2022-02-11,22.63,22.84,22.57,22.69,19302,17.3530907769074,17.514122551682,17.3070816984003,17.3990998554144,25171.5539102277,0.0,1.0
2022-02-14,21.91,22.75,21.53,22.72,12315,16.8009818348228,17.4451089339215,16.5095910042782,17.422104394668,16059.8739200319,0.0,1.0
2022-02-15,22.38,22.45,21.76,22.17,32733,17.161386283128,17.2150635413863,16.6859591385552,17.0003545083534,42686.7927750226,0.0,1.0
2022-02-16,22.45,22.5,21.97,22.5,8746,17.2150635413863,17.2534044401421,16.8469909133299,17.2534044401421,11405.5750957855,0.0,1.0
2022-02-17,22.43,22.45,22.3,22.45,3494,17.1997271818839,17.2150635413863,17.1000408451186,17.2150635413863,4556.4920403241,0.0,1.0
2022-02-18,22.4,22.71,22.06,22.71,19925,17.1767226426304,17.4144362149168,16.9160045310905,17.4144362149168,25984.0022620084,0.0,1.0
2022-02-22,22.22,22.47,21.795,22.47,27103,17.0386954071092,17.2303999008886,16.7127977676843,17.2303999008886,35344.7635285931,0.0,1.0
2022-02-23,22.0,22.4,21.76,22.4,13749,16.8699954525834,17.1767226426304,16.6859591385552,17.1767226426304,17929.9396286251,0.0,1.0
2022-02-24,21.62,21.73,21.37,21.37,12118,16.5786046220388,16.6629545993017,16.3869001282594,16.3869001282594,15802.9681009294,0.0,1.0
2022-02-25,22.09,22.2,21.78,21.78,3217,16.939009070344,17.0233590476069,16.7012954980576,16.7012954980576,4195.25898503795,0.0,1.0
2022-02-28,21.93,22.3882,21.93,22.0,30760,16.8163181943252,17.167674190524,16.8163181943252,16.8699954525834,40113.8223126414,0.0,1.0
2022-03-01,22.48,22.54,22.09,22.09,24567,17.2380680806398,17.2840771591468,16.939009070344,16.939009070344,32037.590141569,0.0,1.0
2022-03-02,22.455,22.49,22.27,22.48,4143,17.2188976312618,17.2457362603909,17.0770363058651,17.2380680806398,5402.84674386456,0.0,1.0
2022-03-03,22.66,22.66,22.45,22.57,8168,17.3760953161609,17.3760953161609,17.2150635413863,17.3070816984003,10651.8108143581,0.0,1.0
2022-03-04,22.44,22.68,22.41,22.68,21416,17.2073953616351,17.3914316756633,17.1843908223816,17.3914316756633,27928.4011263826,0.0,1.0
2022-03-07,22.11,22.44,22.099,22.44,23653,16.9543454298463,17.2073953616351,16.94591043212,17.2073953616351,30845.65146817,0.0,1.0
2022-03-08,22.06,22.1,21.73,22.1,15370,16.9160045310905,16.9466772500952,16.6629545993017,16.9466772500952,20043.8702517977,0.0,1.0
2022-03-09,21.7,22.06,21.68,22.06,24661,16.6399500600482,16.9160045310905,16.6246137005458,16.9160045310905,32160.1746440848,0.0,1.0
2022-03-10,21.05,21.7,21.05,21.69,18491,16.1415183762219,16.6399500600482,16.1415183762219,16.632281880297,24113.9365534152,0.0,1.0
2022-03-11,21.16,21.3,21.0603,21.3,21779,16.2258683534848,16.3332228700012,16.1494166013656,16.3332228700012,28401.7859605662,0.0,1.0
2022-03-14,20.69,21.3,20.38,21.3,15953,15.8654639051796,16.3332228700012,15.6277503328932,16.3332228700012,20804.1549854866,0.0,1.0
2022-03-15,20.72,20.98,20.54,20.81,17006,15.8884684444331,16.0878411179636,15.750441208912,15.9574820621937,22177.3622317549,0.0,1.0
2022-03-16,20.95,21.09,20.72,20.72,16663,16.0648365787101,16.1721910952266,15.8884684444331,15.8884684444331,21730.0592066172,0.0,1.0
2022-03-17,21.67,21.72,21.0,21.0,17439,16.6169455207947,16.6552864195505,16.103177477466,16.103177477466,22742.0333975992,0.0,1.0
2022-03-18,21.72,21.86,21.6,21.86,4629,16.6552864195505,16.762640936067,16.5632682625364,16.762640936067,6036.63470368067,0.0,1.0
2022-03-21,21.73,21.93,21.54,21.72,22644,16.6629545993017,16.8163181943252,16.5172591840294,16.6552864195505,29529.8242018028,0.0,1.0
2022-03-22,21.69,21.76,21.69,21.76,7468,16.632281880297,16.6859591385552,16.632281880297,16.6859591385552,9738.94749775053,0.0,1.0
2022-03-23,21.24,21.7266,21.22,21.71,57204,16.2872137914942,16.6603474181863,16.2718774319918,16.6476182397994,74599.1902331709,0.0,1.0
2022-03-24,21.35,21.46,21.11,21.3,11287,16.3715637687571,16.45591374602,16.1875274547289,16.3332228700012,14719.268935071,0.0,1.0
2022-03-25,20.76,21.43,20.73,21.43,8337,15.9191411634378,16.4329092067665,15.8961366241843,16.4329092067665,10872.2021007962,0.0,1.0
2022-03-28,20.83,20.98,20.5602,20.93,17509,15.972818421696,16.0878411179636,15.7659309320093,16.0495002192078,22833.3197292601,0.0,1.0
2022-03-29,20.86,21.08,20.81,20.9,30096,15.9958229609495,16.1645229154754,15.9574820621937,16.0264956799542,39247.9062523166,0.0,1.0
2022-03-30,20.87,21.19,20.84,20.84,50035,16.0034911407007,16.2488728927383,15.9804866014472,15.9804866014472,65250.1657806572,0.0,1.0
2022-03-31,22.18,22.25,21.15,21.16,145431,17.0080226881045,17.0616999463628,16.2182001737336,16.2258683534848,189655.178567938,0.0,1.0
2022-04-01,22.02,22.08,21.82,22.07,16700,16.8853318120858,16.9313408905928,16.7319682170623,16.9236727108416,21778.3105533521,0.0,1.0
2022-04-04,21.9,22.11,21.79,21.9,15544,16.7933136550717,16.9543454298463,16.7089636778088,16.7933136550717,20270.7819904973,0.0,1.0
2022-04-05,21.45,21.94,21.39,21.94,12221,16.4482455662688,16.8239863740764,16.4022364877618,16.8239863740764,15937.289417516,0.0,1.0
2022-04-06,20.76,21.23,20.76,21.16,42699,15.9191411634378,16.279545611743,15.9191411634378,16.2258683534848,55683.3582226098,0.0,1.0
2022-04-07,20.52,20.993,20.45,20.68,11389,15.7351048494096,16.0978097516402,15.6814275911514,15.8577957254284,14852.2861612053,0.0,1.0
2022-04-08,20.01,20.42,19.8706,20.42,31689,15.3440276820997,15.6584230518979,15.2371332563684,15.6584230518979,41325.322342825,0.0,1.0
2022-04-11,19.56,20.01,19.56,19.95,26567,14.9989595932969,15.3440276820997,14.9989595932969,15.2980186035927,34645.771046162,0.0,1.0
2022-04-12,19.49,19.87,19.34,19.62,36328,14.9452823350387,15.2366731655833,14.8302596387711,15.0449686718039,47374.9979510284,0.0,1.0
2022-04-13,19.38,19.46,18.96,19.15,59066,15.2267045319068,15.2895598653718,14.8967140312153,15.0459954481948,75177.0731218525,0.477,1.0
2022-04-14,19.36,19.51,19.06,19.38,30772,15.2109906985405,15.3288444487875,14.9752831980466,15.2267045319068,39165.4910457057,0.0,1.0
2022-04-18,19.34,19.63,18.99,19.31,35556,15.1952768651742,15.423127448985,14.9202847812647,15.1717061151248,45254.3935922629,0.0,1.0
2022-04-19,19.04,19.36,18.96,19.36,29712,14.9595693646803,15.2109906985405,14.8967140312153,15.2109906985405,37816.3613008582,0.0,1.0
2022-04-20,19.08,19.22,19.04,19.04,15796,14.9909970314128,15.1009938649767,14.9595693646803,14.9595693646803,20104.5787260486,0.0,1.0
2022-04-21,18.71,19.2,18.69,19.2,13646,14.700291114137,15.0852800316104,14.6845772807708,15.0852800316104,17368.1363190465,0.0,1.0
2022-04-22,18.52,18.85,18.51,18.81,6645,14.5510096971575,14.8102879477009,14.5431527804744,14.7788602809683,8457.51618350172,0.0,1.0
2022-04-25,18.4824,18.4824,18.386,18.4699,11516,14.521467690429,14.521467690429,14.4457270136036,14.5116465445751,14657.1491902491,0.0,1.0
2022-04-26,18.35,18.71,18.27,18.54,39421,14.4174421135443,14.700291114137,14.3545867800793,14.5667235305238,50173.6261053154,0.0,1.0
2022-04-27,17.93,18.48,17.93,18.4,25999,14.0874516128529,14.519582030425,14.0874516128529,14.45672669696,33090.588902161,0.0,1.0
2022-04-28,18.35,18.35,18.0,18.06,20958,14.4174421135443,14.4174421135443,14.1424500296348,14.1895915297335,26674.586030674,0.0,1.0
2022-04-29,18.54,18.54,18.12,18.23,48697,14.5667235305238,14.5667235305238,14.2367330298323,14.3231591133468,61979.7841366414,0.0,1.0
2022-05-02,18.16,18.64,18.1,18.64,22757,14.2681606965649,14.6452926973551,14.2210191964661,14.6452926973551,28964.288305184,0.0,1.0
2022-05-03,18.11,18.2185,18.1,18.2185,35272,14.2288761131492,14.3141236591612,14.2210191964661,14.3141236591612,44892.9286417565,0.0,1.0
2022-05-04,18.44,18.57,18.2,18.2,38815,14.4881543636925,14.5902942805732,14.2995883632974,14.2995883632974,49402.3311757138,0.0,1.0
2022-05-05,17.9,18.295,17.75,18.29,25081,14.0638808628035,14.3742290717871,13.9460271125565,14.3703006134455,31922.1916325666,0.0,1.0
2022-05-06,17.85,17.85,17.5927,17.76,2151,14.0245962793878,14.0245962793878,13.8224378131309,13.9538840292396,2737.71517091229,0.0,1.0
2022-05-09,17.53,17.77,17.44,17.6,18968,13.7731749455276,13.9617409459228,13.7024626953795,13.8281733623095,24141.7858493093,0.0,1.0
2022-05-10,17.65,17.84,17.2,17.79,34849,13.8674579457252,14.0167393627047,13.5138966949843,13.977454779289,44354.5495077277,0.0,1.0
2022-05-11,17.66,17.7672,17.49,17.51,14899,13.8753148624083,13.9595410092515,13.7417472787951,13.7574611121614,18962.9094985691,0.0,1.0
2022-05-12,17.7,18.09,17.27,17.27,25436,13.9067425291409,14.2131622797829,13.5688951117662,13.5688951117662,32374.0228206995,0.0,1.0
2022-05-13,18.6,18.96,17.27,17.85,83977,14.6138650306226,14.8967140312153,13.5688951117662,14.0245962793878,106882.89488968,0.0,1.0
2022-05-16,19.0,19.35,18.41,18.6,88671,14.9281416979478,15.2031337818574,14.4645836136431,14.6138650306226,112857.248684316,0.0,1.0
2022-05-17,19.18,19.84,19.0,19.0,60289,15.0695661982442,15.5881226993308,14.9281416979478,14.9281416979478,76733.663384068,0.0,1.0
2022-05-18,18.93,19.28,18.91,19.11,31865,14.8731432811659,15.1481353650755,14.8574294477996,15.0145677814622,40556.6219995909,0.0,1.0
2022-05-19,19.59,19.69,18.98,19.08,47442,15.3916997822525,15.4702689490838,14.9124278645815,14.9909970314128,60382.4654292983,0.0,1.0
2022-05-20,19.49,19.74,19.24,19.74,19963,15.3131306154212,15.5095535324995,15.1167076983429,15.5095535324995,25408.1859399916,0.0,1.0
2022-05-23,19.0,19.57,18.87,19.57,29997,14.9281416979478,15.3759859488862,14.8260017810671,15.3759859488862,38179.0990152747,0.0,1.0
2022-05-24,19.11,19.11,19.08,19.08,376,15.0145677814622,15.0145677814622,14.9909970314128,14.9909970314128,478.559230247802,0.0,1.0
2022-05-25,19.17,19.28,19.04,19.28,29419,15.061709281561,15.1481353650755,14.9595693646803,15.1481353650755,37443.4414751598,0.0,1.0
2022-05-26,19.35,19.6,19.09,19.09,24465,15.2031337818574,15.3995566989356,14.998853948096,14.998853948096,31138.1690638628,0.0,1.0
2022-05-27,20.34,20.34,19.745,19.77,7870,15.9809685334873,15.9809685334873,15.513481990841,15.5331242825488,10016.6519735377,0.0,1.0
2022-05-31,20.37,20.39,19.7556,20.34,57868,16.0045392835367,16.0202531169029,15.5218103225251,15.9809685334873,73652.3019573928,0.0,1.0
2022-06-01,20.5,20.85,20.21,20.21,14589,16.1066792004174,16.3816712843269,15.8788286166066,15.8788286166066,18568.3526863967,0.0,1.0
2022-06-02,20.3,20.59,20.23,20.44,16146,15.9495408667548,16.1773914505655,15.8945424499728,16.0595377003186,20550.0460946302,0.0,1.0
2022-06-03,19.716,20.1,19.27,20.1,11884,15.4906969324599,15.7924025330922,15.1402784483923,15.7924025330922,15125.5263092151,0.0,1.0
2022-06-06,19.55,19.82,19.55,19.82,4126,15.36027211552,15.5724088659645,15.36027211552,15.5724088659645,5251.42389362347,0.0,1.0
2022-06-07,19.665,19.78,19.55,19.55,7180,15.450626657376,15.540981199232,15.36027211552,15.36027211552,9138.44487547661,0.0,1.0
2022-06-08,19.49,19.7597,19.33,19.71,26532,15.3131306154212,15.5250316583652,15.1874199484911,15.4859827824501,33768.9720663156,0.0,1.0
2022-06-09,19.31,19.43,19.1,19.35,39013,15.1717061151248,15.2659891153224,15.0067108647791,15.2031337818574,49654.3384299402,0.0,1.0
2022-06-10,18.33,19.21,18.33,19.21,14115,14.4017282801781,15.0931369482935,14.4017282801781,15.0931369482935,17965.062592946,0.0,1.0
2022-06-13,16.99,18.36,16.5103,18.08,17263,13.3489014446386,14.4252990302275,12.9720051513488,14.2053053630998,21971.7233823611,0.0,1.0
2022-06-14,17.19,17.49,17.05,17.11,20205,13.5060397783012,13.7417472787951,13.3960429447374,13.4431844448362,25716.1948062681,0.0,1.0
2022-06-15,17.84,17.97,16.78,17.44,38345,14.0167393627047,14.1188792795854,13.1839061942929,13.7024626953795,48804.132137904,0.0,1.0
2022-06-16,17.22,18.12,17.14,17.51,30724,13.5296105283506,14.2367330298323,13.4667551948855,13.7574611121614,39104.3983780144,0.0,1.0
2022-06-17,17.24,17.55,16.805,17.33,17673,13.5453243617169,13.7888887788939,13.2035484860007,13.616036611865,22493.5565855568,0.0,1.0
2022-06-21,17.6,17.6,17.15,17.4,11096,13.8281733623095,13.8281733623095,13.4746121115687,13.6710350286469,14122.5883479511,0.0,1.0
2022-06-22,17.71,17.71,17.71,17.71,247,13.914599445824,13.914599445824,13.914599445824,13.914599445824,314.372685827677,0.0,1.0
2022-06-23,17.74,17.98,17.74,17.9,4682,13.9381701958734,14.1267361962685,13.9381701958734,14.0638808628035,5959.08062771329,0.0,1.0
2022-06-24,17.5,17.65,17.3,17.65,9786,13.7496041954782,13.8674579457252,13.5924658618156,13.8674579457252,12455.2676255452,0.0,1.0
2022-06-27,17.51,17.74,17.47,17.5,8358,13.7574611121614,13.9381701958734,13.7260334454289,13.7496041954782,10637.7607617317,0.0,1.0
2022-06-28,17.6,17.73,17.39,17.5,23075,13.8281733623095,13.9303132791902,13.6631781119638,13.7496041954782,29369.0272286384,0.0,1.0
2022-06-29,17.7152,17.75,17.4948,17.71,8266,13.9186850424992,13.9460271125565,13.745518598803,13.914599445824,10520.6664819902,0.0,1.0
2022-06-30,17.39,17.74,17.16,17.74,17180,13.6631781119638,13.9381701958734,13.4824690282518,13.9381701958734,21866.0839778118,0.0,1.0
2022-07-01,17.68,17.68,17.4,17.42,4343,13.8910286957746,13.8910286957746,13.6710350286469,13.6867488620132,5527.61366214414,0.0,1.0
2022-07-05,17.7493,17.7495,17.4,17.68,13311,13.9454771283887,13.9456342667223,13.6710350286469,13.8910286957746,16941.7604091183,0.0,1.0
2022-07-06,17.7,17.89,17.54,17.75,16835,13.9067425291409,14.0560239461203,13.7810318622108,13.9460271125565,21426.9804287811,0.0,1.0
2022-07-07,17.97,18.12,17.54,17.75,32039,14.1188792795854,14.2367330298323,13.7810318622108,13.9460271125565,40778.0829199714,0.0,1.0
2022-07-08,18.3,18.3,18.08,18.09,5648,14.3781575301287,14.3781575301287,14.2053053630998,14.2131622797829,7188.57056499887,0.0,1.0
2022-07-11,18.65,18.74,18.33,18.37,24510,14.6531496140382,14.7238618641864,14.4017282801781,14.4331559469106,31195.4434398235,0.0,1.0
2022-07-12,18.34,18.9,18.34,18.7,13598,14.4095851968612,14.8495725311165,14.4095851968612,14.6924341974539,17307.0436513553,0.0,1.0
2022-07-13,18.49,18.58,18.3,18.3,7643,14.5274389471082,14.5981511972563,14.3781575301287,14.3781575301287,9727.73456591471,0.0,1.0
2022-07-14,18.28,18.28,17.8967,17.97,10509,14.3624436967624,14.3624436967624,14.061288080298,14.1188792795854,13375.475932644,0.0,1.0
2022-07-15,18.21,18.45,18.16,18.45,12677,14.3074452799805,14.4960112803756,14.2681606965649,14.4960112803756,16134.8280900302,0.0,1.0
2022-07-18,18.15,18.192,17.9,18.19,11789,14.2603037798817,14.2933028299509,14.0638808628035,14.2917314466142,15004.6137377429,0.0,1.0
2022-07-19,18.1958,18.1958,17.92,18.18,7498,14.2962884582905,14.2962884582905,14.0795946961697,14.2838745299311,9543.18379893085,0.0,1.0
2022-07-20,18.21,18.29,18.155,18.17,6522,14.3074452799805,14.3703006134455,14.2642322382233,14.276017613248,8300.96622254297,0.0,1.0
2022-07-21,18.26,18.35,18.21,18.26,7052,14.3467298633962,14.4174421135443,14.3074452799805,14.3467298633962,8975.53109496671,0.0,1.0
2022-07-22,18.5689,18.58,18.21,18.4,8153,14.5894300197381,14.5981511972563,14.3074452799805,14.45672669696,10376.8441601338,0.0,1.0
2022-07-25,18.6,18.61,18.098,18.61,9182,14.6138650306226,14.6217219473057,14.2194478131294,14.6217219473057,11686.5182237641,0.0,1.0
2022-07-26,18.62,18.69,18.2789,18.41,11895,14.6295788639889,14.6845772807708,14.3615794359273,14.4645836136431,15139.5267122276,0.0,1.0
2022-07-27,18.5689,18.9,18.568,18.67,10128,14.5894300197381,14.8495725311165,14.5887228972366,14.6688634474045,12890.552882845,0.0,1.0
2022-07-28,18.5,18.79,18.29,18.77,23455,14.5352958637913,14.7631464476021,14.3703006134455,14.7474326142358,29852.677514527,0.0,1.0
2022-07-29,19.3,19.48,18.57,18.61,51183,15.1638491984417,15.3052736987381,14.5902942805732,14.6217219473057,65143.875217482,0.0,1.0
2022-08-01,19.54,19.695,19.24,19.24,17106,15.3524151988368,15.4741974074254,15.1167076983429,15.1167076983429,21771.8994484545,0.0,1.0
2022-08-02,19.99,20.1,19.5315,19.64,11519,15.7059764495777,15.7924025330922,15.3457368196562,15.4309843656682,14660.9674819798,0.0,1.0
2022-08-03,20.64,20.64,20.02,20.15,7887,16.2166760339812,16.2166760339812,15.7295471996271,15.8316871165078,10038.2889600117,0.0,1.0
2022-08-04,21.07,21.07,20.38,20.71,22491,16.5545234513558,16.5545234513558,16.0123962002198,16.2716744507631,28625.7331050619,0.0,1.0
2022-08-05,20.675,21.07,20.5695,21.07,1762,16.2441752423722,16.5545234513558,16.1612847713651,16.5545234513558,2242.61000983144,0.0,1.0
2022-08-08,20.45,20.905,20.25,20.82,21751,16.0673946170017,16.4248843260842,15.9102562833391,16.3581005342775,27683.8878114892,0.0,1.0
2022-08-09,20.5579,20.73,20.27,20.73,32860,16.1521707480127,16.2873882841294,15.9259701167054,16.2873882841294,41823.0220902732,0.0,1.0
2022-08-10,20.46,20.97,20.31,20.78,15206,16.0752515336848,16.4759542845245,15.9573977834379,16.326672867545,19353.6480190109,0.0,1.0
2022-08-11,20.48,21.14,20.23,20.59,6338,16.0909653670511,16.6095218681377,15.8945424499728,16.1773914505655,8066.77766306001,0.0,1.0
2022-08-12,20.24,20.8,20.204,20.66,3508,15.902399366656,16.3423867009113,15.8741144665967,16.2323898673475,4464.85579709916,0.0,1.0
2022-08-15,20.07,20.704,20.07,20.52,15940,15.7688317830428,16.2669603007532,15.7688317830428,16.1223930337836,20287.8567291221,0.0,1.0
2022-08-16,19.24,20.7303,19.18,20.17,30004,15.1167076983429,16.2876239916299,15.0695661982442,15.8474009498741,38188.0083626464,0.0,1.0
2022-08-17,18.62,19.27,18.45,19.27,28947,14.6295788639889,15.1402784483923,14.4960112803756,15.1402784483923,36842.6969095294,0.0,1.0
2022-08-18,18.8387,18.8387,18.5,18.74,10372,14.8014096318489,14.8014096318489,14.5352958637913,14.7238618641864,13201.107276942,0.0,1.0
2022-08-19,18.63,18.63,18.43,18.5,2641,14.637435780672,14.637435780672,14.4802974470094,14.5352958637913,3361.3694869267,0.0,1.0
2022-08-22,18.26,18.63,18.11,18.63,4131,14.3467298633962,14.637435780672,14.2288761131492,14.637435780672,5257.78771317463,0.0,1.0
2022-08-23,17.81,18.38,16.97,18.38,32169,13.9931686126553,14.4410128635937,13.3331876112723,14.4410128635937,40943.5422283018,0.0,1.0
2022-08-24,18.31,18.44,17.7,17.89,40819,14.3860144468118,14.4881543636925,13.9067425291409,14.0560239461203,51952.9500518218,0.0,1.0
2022-08-25,18.8,18.8,18.39,18.48,12271,14.7710033642852,14.7710033642852,14.4488697802769,14.519582030425,15618.0859424754,0.0,1.0
2022-08-26,18.85,18.95,18.71,18.94,20848,14.8102879477009,14.8888571145322,14.700291114137,14.881000197849,26534.5820005482,0.0,1.0
2022-08-29,18.65,18.8873,18.4257,18.85,17815,14.6531496140382,14.8395942469289,14.4769189728356,14.8102879477009,22674.2890608101,0.0,1.0
2022-08-30,18.72,18.75,18.61,18.75,8984,14.7081480308202,14.7317187808695,14.6217219473057,14.7317187808695,11434.5109695378,0.0,1.0
2022-08-31,18.86,18.9,18.51,18.86,19718,14.818144864384,14.8495725311165,14.5431527804744,14.818144864384,25096.3587819844,0.0,1.0
2022-09-01,18.65,18.79,18.27,18.79,14471,14.6531496140382,14.7631464476021,14.3545867800793,14.7631464476021,18418.1665449892,0.0,1.0
2022-09-02,18.71,18.86,18.51,18.8,8707,14.700291114137,14.818144864384,14.5431527804744,14.7710033642852,11081.9553664032,0.0,1.0
2022-09-06,18.47,18.81,18.4,18.81,23762,14.5117251137419,14.7788602809683,14.45672669696,14.7788602809683,30243.4160349687,0.0,1.0
2022-09-07,18.48,18.59,18.44,18.585,5828,14.519582030425,14.6060081139395,14.4881543636925,14.6020796555979,7417.66806884093,0.0,1.0
2022-09-08,18.65,18.701,18.45,18.68,15674,14.6531496140382,14.6932198891222,14.4960112803756,14.6767203640876,19949.3015290001,0.0,1.0
2022-09-09,18.79,18.83,18.3775,18.74,4415,14.7631464476021,14.7945741143346,14.4390486344229,14.7238618641864,5619.25266368095,0.0,1.0
2022-09-12,19.05,19.05,18.75,18.88,15385,14.9674262813635,14.9674262813635,14.7317187808695,14.8338586977502,19581.4727589425,0.0,1.0
2022-09-13,18.94,18.94,18.51,18.91,8357,14.881000197849,14.881000197849,14.5431527804744,14.8574294477996,10636.4879978215,0.0,1.0
2022-09-14,18.62,19.02,18.46,18.99,11425,14.6295788639889,14.9438555313141,14.5038681970588,14.9202847812647,14541.3276744178,0.0,1.0
2022-09-15,18.01,18.7,17.8406,18.7,12345,14.1503069463179,14.6924341974539,14.0172107777057,14.6924341974539,15712.2704718327,0.0,1.0
2022-09-16,17.69,17.91,17.69,17.91,6580,13.8988856124577,14.0717377794866,13.8988856124577,14.0717377794866,8374.78652933653,0.0,1.0
2022-09-19,17.59,17.66,17.59,17.64,6396,13.8203164456264,13.8753148624083,13.8203164456264,13.8596010290421,8140.59796985356,0.0,1.0
2022-09-20,17.514,17.72,17.32,17.51,4008,13.7606038788346,13.9224563625071,13.6081796951819,13.7574611121614,5101.23775221593,0.0,1.0
2022-09-21,17.665,17.79,17.44,17.45,7375,13.8792433207499,13.977454779289,13.7024626953795,13.7103196120626,9386.63383797215,0.0,1.0
2022-09-22,17.45,17.69,17.45,17.66,17958,13.7103196120626,13.8988856124577,13.7103196120626,13.8753148624083,22856.2942999734,0.0,1.0
2022-09-23,17.05,17.45,16.77,17.45,21687,13.3960429447374,13.7103196120626,13.1760492776097,13.7103196120626,27602.4309212341,0.0,1.0
2022-09-26,17.11,17.42,16.79,17.2,12824,13.4431844448362,13.6867488620132,13.191763110976,13.5138966949843,16321.9243848345,0.0,1.0
2022-09-27,17.55,17.7,16.74,17.02,20378,13.7888887788939,13.9067425291409,13.1524785275603,13.372472194688,25936.3829627385,0.0,1.0
2022-09-28,18.0,18.02,17.12,17.71,17178,14.1424500296348,14.158163863001,13.4510413615193,13.914599445824,21863.5384499912,0.0,1.0
2022-09-29,17.67,18.0,17.35,17.98,5955,13.8831717790915,14.1424500296348,13.6317504452313,14.1267361962685,7579.30908544055,0.0,1.0
2022-09-30,17.64,17.9,17.6103,17.645,39540,13.8596010290421,14.0638808628035,13.8362659864932,13.8635294873836,50325.085010633,0.0,1.0
2022-10-03,17.7992,18.25,17.7992,17.9,8154,13.9846831426375,14.338872946713,13.9846831426375,14.0638808628035,10378.1169240441,0.0,1.0
2022-10-04,17.78,18.2393,17.35,18.0,15475,13.9695978626059,14.3304660458621,13.6317504452313,14.1424500296348,19696.0215108636,0.0,1.0
2022-10-05,17.8,18.0638,17.44,17.6,3129,13.9853116959722,14.1925771580731,13.7024626953795,13.8281733623095,3982.47827512065,0.0,1.0
2022-10-06,17.27,17.95,17.17,17.95,11802,13.5688951117662,14.1031654462191,13.4903259449349,14.1031654462191,15021.159668576,0.0,1.0
2022-10-07,17.01,17.17,16.96,17.04,29074,13.3646152780049,13.4903259449349,13.3253306945892,13.3881860280542,37004.337926129,0.0,1.0
2022-10-10,16.95,17.12,16.7,17.12,17694,13.3174737779061,13.4510413615193,13.1210508608278,13.4510413615193,22520.2846276717,0.0,1.0
2022-10-11,16.55,17.07,16.525,16.99,10836,13.0031971105809,13.4117567781036,12.983554818873,13.3489014446386,13791.6697312903,0.0,1.0
2022-10-12,15.91,16.55,15.91,16.55,12106,12.5003544428605,13.0031971105809,12.5003544428605,13.0031971105809,15408.0798972869,0.0,1.0
2022-10-13,15.67,15.68,15.27,15.27,3024,12.5511788726545,12.5591885592357,12.2307914094087,12.2307914094087,3775.42862553262,0.3046875,1.0
2022-10-14,15.92,16.1102,15.61,15.61,6082,12.7514210371831,12.9037652759565,12.5031207531676,12.5031207531676,7593.30585333645,0.0,1.0
2022-10-17,15.925,16.39,15.61,16.09,15640,12.7554258804737,13.127876306497,12.5031207531676,12.8875857090626,19526.357044752,0.0,1.0
2022-10-18,15.79,16.1471,15.48,15.77,12380,12.6472951116282,12.9333210194409,12.3989948276127,12.631275738466,15456.2851799252,0.0,1.0
2022-10-19,15.33,15.72,15.0,15.72,11601,12.2788495288956,12.5912273055602,12.0145298717178,12.5912273055602,14483.7127925938,0.0,1.0
2022-10-20,15.0988,15.51,14.91,15.51,32917,12.0936655751395,12.4230238873562,11.9424426924875,12.4230238873562,41096.4894400321,0.0,1.0
2022-10-21,14.82,15.22,14.59,15.22,20495,11.8703555132572,12.190742976503,11.6861327218908,12.190742976503,25587.7677514189,0.0,1.0
2022-10-24,14.62,14.929,14.28,14.7,59737,11.7101617816343,11.9576610969916,11.4378324378753,11.7742392742834,74580.9457021961,0.0,1.0
2022-10-25,15.13,15.13,14.5883,14.75,29892,12.1186557972727,12.1186557972727,11.684771075172,11.8142877071891,37319.8123261973,0.0,1.0
2022-10-26,14.8,15.32,14.61,15.07,15754,11.8543361400949,12.2708398423144,11.7021520950531,12.0705976777858,19668.6847111907,0.0,1.0
2022-10-27,14.8599,15.085,14.42,15.01,13510,11.9023141627159,12.0826122076575,11.5499680500114,12.0225395582989,16867.0769612916,0.0,1.0
2022-10-28,14.81,14.9777,14.61,14.9,10483,11.862345826676,11.9966682706418,11.7021520950531,11.9344330059063,13087.9028708527,0.0,1.0
2022-10-31,14.88,14.9,14.64,14.65,10735,11.918413632744,11.9344330059063,11.7261811547966,11.7341908413777,13402.5219229804,0.0,1.0
2022-11-01,14.66,15.07,14.44,15.07,20913,11.7422005279588,12.0705976777858,11.5659874231736,12.0705976777858,26109.6358616944,0.0,1.0
2022-11-02,14.27,14.71,14.16,14.71,11970,11.4298227512942,11.7822489608646,11.3417161989016,11.7822489608646,14944.4049760666,0.0,1.0
2022-11-03,14.08,14.27,14.0,14.26,8804,11.2776387062524,11.4298227512942,11.2135612136033,11.421813064713,10991.6910116366,0.0,1.0
2022-11-04,14.05,14.26,13.83,14.26,11886,11.253609646509,11.421813064713,11.0773965417238,11.421813064713,14839.5319586907,0.0,1.0
2022-11-07,14.16,14.2,13.77,14.05,17937,11.3417161989016,11.3737549452262,11.0293384222369,11.253609646509,22394.1346746622,0.0,1.0
2022-11-08,14.57,14.57,14.2,14.29,14510,11.6701133487285,11.6701133487285,11.3737549452262,11.4458421244565,18115.5652633857,0.0,1.0
2022-11-09,14.57,14.7831,14.4,14.6,13112,11.6701133487285,11.8407997697727,11.5339486768491,11.694142408472,16370.1786170581,0.0,1.0
2022-11-10,15.75,15.75,14.9,14.9,35276,12.6152563653037,12.6152563653037,11.9344330059063,11.9344330059063,44041.673344672,0.0,1.0
2022-11-11,15.9,16.0,15.5,15.87,29603,12.7354016640208,12.8154985298323,12.415014200775,12.7113726042774,36958.9992068923,0.0,1.0
2022-11-14,15.77,15.9464,15.6,15.85,24420,12.631275738466,12.7725666097574,12.4951110665865,12.6953532311151,30488.0843371383,0.0,1.0
2022-11-15,16.05,16.08,15.36,15.81,42680,12.855546962738,12.8795760224815,12.302878588639,12.6633144847905,53285.4807333771,0.0,1.0
2022-11-16,16.003,16.2,15.85,15.97,16795,12.8179014358066,12.9756922614552,12.6953532311151,12.7914694700889,20968.3610336708,0.0,1.0
2022-11-17,16.0,16.06,15.77,16.01,12103,12.8154985298323,12.8635566493192,12.631275738466,12.8235082164134,15110.4539202451,0.0,1.0
2022-11-18,16.0,16.11,15.71,16.11,14078,12.8154985298323,12.9036050822249,12.5832176189791,12.9036050822249,17576.218316881,0.0,1.0
2022-11-21,15.97,16.09,15.97,16.09,10219,12.7914694700889,12.8875857090626,12.7914694700889,12.8875857090626,12758.3019590998,0.0,1.0
2022-11-22,15.9,16.07,15.9,15.93,11843,12.7354016640208,12.8715663359003,12.7354016640208,12.7594307237643,14785.8469617007,0.0,1.0
2022-11-23,15.8,16.04,15.65,16.0,8378,12.6553047982094,12.8475372761569,12.5351594994922,12.8154985298323,10459.8349949445,0.0,1.0
2022-11-25,15.78,15.94,15.78,15.94,718,12.6392854250471,12.7674404103454,12.6392854250471,12.7674404103454,896.414600903577,0.0,1.0
2022-11-28,15.88,16.28,15.75,15.75,89772,12.7193822908586,13.0397697541044,12.6152563653037,12.6152563653037,112079.291855593,0.0,1.0
2022-11-29,15.26,15.88,15.26,15.88,37748,12.2227817228276,12.7193822908586,12.2227817228276,12.7193822908586,47127.9364274486,0.0,1.0
2022-11-30,15.94,16.0799,15.12,15.36,43710,12.7674404103454,12.8794959256156,12.1106461106915,12.302878588639,54571.423684534,0.0,1.0
2022-12-01,16.81,16.895,15.7624,15.78,26042,13.4642831429051,13.5323654788448,12.6251883766643,12.6392854250471,32513.1323631349,0.0,1.0
2022-12-02,17.06,17.06,16.53,16.75,10560,13.6645253074337,13.6645253074337,13.240011918633,13.4162250234182,13184.0364701139,0.0,1.0
2022-12-05,16.87,17.05,16.65,16.97,20471,13.5123412623919,13.6565156208525,13.3361281576067,13.5924381282034,25557.8040321688,0.0,1.0
2022-12-06,16.58,16.86,16.36,16.8,59574,13.2800603515387,13.5043315758108,13.1038472467535,13.4562734563239,74377.4421089551,0.0,1.0
2022-12-07,16.84,17.075,16.65,16.65,8170,13.4883122026485,13.6765398373054,13.3361281576067,13.3361281576067,10200.1494281089,0.0,1.0
2022-12-08,16.68,17.18,16.67,17.18,33191,13.3601572173502,13.7606415464074,13.352147530769,13.7606415464074,41438.5752348058,0.0,1.0
2022-12-09,16.3301,16.8,16.3301,16.62,25676,13.0798982838759,13.4562734563239,13.0798982838759,13.3120990978633,32056.1856445686,0.0,1.0
2022-12-12,16.06,16.5,16.02,16.5,15491,12.8635566493192,13.2159828588896,12.8315179029946,13.2159828588896,19340.3322877399,0.0,1.0
2022-12-13,16.13,16.4577,16.11,16.4484,4166,12.9196244553872,13.1821018846513,12.9036050822249,13.1746528761308,5201.20226652409,0.0,1.0
2022-12-14,15.5,16.21,15.42,16.21,26261,12.415014200775,12.9837019480363,12.3509367081259,12.9837019480363,32786.5513012938,0.0,1.0
2022-12-15,15.17,15.55,15.17,15.5,18237,12.1506945435972,12.4550626336808,12.1506945435972,12.415014200775,22768.6811652905,0.0,1.0
2022-12-16,15.14,15.3,14.84,15.24,31419,12.1266654838538,12.2548204691521,11.8863748864195,12.2067623496653,39226.2539634952,0.0,1.0
2022-12-19,15.23,15.34,15.1,15.1,19229,12.1987526630841,12.2868592154767,12.0946267375292,12.0946267375292,24007.1815609678,0.0,1.0
2022-12-20,15.2,15.38,15.15,15.38,12458,12.1747236033407,12.3188979618013,12.134675170435,12.3188979618013,15553.6672674885,0.0,1.0
2022-12-21,15.24,15.32,15.15,15.16,12482,12.2067623496653,12.2708398423144,12.134675170435,12.1426848570161,15583.6309867387,0.0,1.0
2022-12-22,15.18,15.34,15.15,15.22,43557,12.1587042301784,12.2868592154767,12.134675170435,12.190742976503,54380.4049743135,0.0,1.0
2022-12-23,15.23,15.4694,15.18,15.25,13425,12.1987526630841,12.3905045598367,12.1587042301784,12.2147720362464,16760.9554556136,0.0,1.0
2022-12-27,15.16,15.2899,15.1,15.22,19013,12.1426848570161,12.2467306857052,12.0946267375292,12.190742976503,23737.5080877155,0.0,1.0
2022-12-28,14.95,15.285,14.95,15.28,22865,11.9744814388121,12.2428059392804,11.9744814388121,12.2388010959898,28546.6850273819,0.0,1.0
2022-12-29,14.75,15.3,14.65,14.65,19816,11.8142877071891,12.2548204691521,11.7341908413777,11.7341908413777,24740.0441942972,0.0,1.0
2022-12-30,14.39,14.94,14.39,14.94,26610,11.5259389902679,11.9664717522309,11.5259389902679,11.9664717522309,33222.2737187246,0.0,1.0
2023-01-03,14.75,14.87,14.61,14.61,11669,11.8142877071891,11.9104039461629,11.7021520950531,11.7021520950531,14568.6099971363,0.0,1.0
2023-01-04,15.76,15.76,14.82,14.82,30258,12.6232660518848,12.6232660518848,11.8703555132572,11.8703555132572,37776.7590447639,0.0,1.0
2023-01-05,16.31,16.37,15.7,15.83,10099,13.0637988138478,13.1118569333347,12.5752079323979,12.6793338579528,12608.4833628485,0.0,1.0
2023-01-06,17.1,17.1,16.3525,16.36,37700,13.6965640537583,13.6965640537583,13.0978399818177,13.1038472467535,47068.0089889482,0.0,1.0
2023-01-09,16.97,17.27,16.72,17.1,15373,13.5924381282034,13.8327287256377,13.3921959636747,13.6965640537583,19193.0106680929,0.0,1.0
2023-01-10,16.88,16.97,16.7,16.97,25320,13.5203509489731,13.5924381282034,13.3761765905125,13.5924381282034,31611.723809023,0.0,1.0
2023-01-11,16.93,16.93,16.65,16.89,35127,13.5603993818788,13.5603993818788,13.3361281576067,13.5283606355542,43855.6485876601,0.0,1.0
2023-01-12,16.67,16.7,16.495,16.7,7680,13.5961926687883,13.6206609219415,13.4534611920614,13.6206609219415,9416.28315505547,0.3046875,1.0
2023-01-13,16.92,17.0001,16.64,16.64,9771,13.8000947783982,13.8654250143172,13.5717244156351,13.5717244156351,11980.0133734436,0.0,1.0
2023-01-17,16.95,17.2,16.82,16.82,12175,13.8245630315514,14.0284651411613,13.7185339345542,13.7185339345542,14927.5061735417,0.0,1.0
2023-01-18,17.01,17.54,17.01,17.01,13759,13.8734995378578,14.3057720102308,13.8734995378578,13.8734995378578,16869.6145742719,0.0,1.0
2023-01-19,17.0,17.33,16.9,17.33,9438,13.8653434534734,14.1344942381584,13.7837826096294,14.1344942381584,11571.7292210174,0.0,1.0
2023-01-20,17.0,17.18,16.993,17.13,3553,13.8653434534734,14.0121529723925,13.8596341944043,13.9713725504705,4356.25703774896,0.0,1.0
2023-01-23,16.9,17.16,16.9,17.0,13952,13.7837826096294,13.9958408036237,13.7837826096294,13.8653434534734,17106.2477316841,0.0,1.0
2023-01-24,16.86,17.13,16.5,16.9,8023,13.7511582720918,13.9713725504705,13.4575392342536,13.7837826096294,9836.82809283987,0.0,1.0
2023-01-25,17.2399,17.25,16.65,16.95,15277,14.061007917855,14.0692455630833,13.5798805000195,13.8245630315514,18730.8017916384,0.0,1.0
2023-01-26,16.99,17.24,16.99,17.24,22887,13.857187369089,14.0610894786989,13.857187369089,14.0610894786989,28061.2594491867,0.0,1.0
2023-01-27,17.45,17.54,17.0,17.07,54953,14.2323672507712,14.3057720102308,13.8653434534734,13.9224360441641,67376.693778615,0.0,1.0
2023-01-30,18.1,18.1,17.53,17.53,22067,14.7625127357569,14.7625127357569,14.2976159258464,14.2976159258464,27055.875049819,0.0,1.0
2023-01-31,18.34,18.5,18.24,18.39,18437,14.9582587609824,15.0887561111328,14.8766979171385,14.9990391829044,22605.2099648123,0.0,1.0
2023-02-01,18.82,18.8328,17.9557,18.37,19369,15.3497508114335,15.3601905994455,14.6448204380901,14.9827270141356,23747.9151601913,0.0,1.0
2023-02-02,19.07,19.08,18.82,19.0,37579,15.5536529210434,15.5618090054277,15.3497508114335,15.4965603303526,46074.8052973735,0.0,1.0
2023-02-03,18.83,18.96,18.83,18.89,6456,15.3579068958178,15.463935992815,15.3579068958178,15.4068434021242,7915.56302721854,0.0,1.0
2023-02-06,17.85,18.82,17.62,18.82,26054,14.558610626147,15.3497508114335,14.3710206853059,15.3497508114335,31944.2501721115,0.0,1.0
2023-02-07,17.52,18.18,17.45,18.18,44191,14.289459841462,14.8277614108321,14.2323672507712,14.8277614108321,54181.6365761791,0.0,1.0
2023-02-08,17.52,17.64,17.45,17.64,10172,14.289459841462,14.3873328540747,14.2323672507712,14.3873328540747,12471.6708663052,0.0,1.0
2023-02-09,17.8,17.91,17.8,17.89,8799,14.5178302042251,14.6075471324534,14.5178302042251,14.5912349636846,10788.2650366319,0.0,1.0
2023-02-10,17.5,17.65,17.5,17.5999,42864,14.2731476726932,14.3954889384591,14.2731476726932,14.3546269556933,52554.6303591533,0.0,1.0
2023-02-13,17.77,17.79,17.63,17.63,2441,14.4933619510719,14.5096741198407,14.3791767696903,14.3791767696903,2992.85770592322,0.0,1.0
2023-02-14,17.725,17.8402,17.5192,17.83,5244,14.4566595713421,14.5506176634503,14.2888073547112,14.5422984573782,6429.55584181131,0.0,1.0
2023-02-15,17.76,17.77,17.45,17.77,21290,14.4852058666875,14.4933619510719,14.2323672507712,14.4933619510719,26103.212027491,0.0,1.0
2023-02-16,17.53,17.7,17.53,17.7,4717,14.2976159258464,14.4362693603811,14.2976159258464,14.4362693603811,5783.41245343705,0.0,1.0
2023-02-17,17.535,17.62,17.45,17.62,5571,14.3016939680386,14.3710206853059,14.2323672507712,14.3710206853059,6830.48352302264,0.0,1.0
2023-02-21,16.8,17.58,16.8,17.58,20937,13.7022217657854,14.3383963477683,13.7022217657854,14.3383963477683,25670.4063043486,0.0,1.0
2023-02-22,17.02,17.18,16.79,16.8,6229,13.8816556222422,14.0121529723925,13.694065681401,13.7022217657854,7637.24319958859,0.0,1.0
2023-02-23,17.28,17.28,17.0,17.22,3073,14.0937138162365,14.0937138162365,13.8653434534734,14.0447773099301,3767.73934055799,0.0,1.0
2023-02-24,17.22,17.28,16.9044,17.28,8859,14.0447773099301,14.0937138162365,13.7873712867585,14.0937138162365,10861.8297487808,0.0,1.0
2023-02-27,17.425,17.78,17.25,17.31,13579,14.2119770398102,14.5015180354563,14.0692455630833,14.1181820693896,16648.9204378253,0.0,1.0
2023-02-28,17.79,17.79,17.11,17.48,25868,14.5096741198407,14.5096741198407,13.9550603817017,14.2568355039244,31716.1995644498,0.0,1.0
2023-03-01,17.35,17.65,17.22,17.65,6768,14.1508064069272,14.3954889384591,14.0447773099301,14.3954889384591,8298.09953039266,0.0,1.0
2023-03-02,16.93,17.4,16.93,17.35,5388,13.8082508627826,14.1915868288492,13.8082508627826,14.1508064069272,6606.11115096861,0.0,1.0
2023-03-03,16.91,17.25,16.8,17.13,18775,13.7919386940138,14.0692455630833,13.7022217657854,13.9713725504705,23019.6245099175,0.0,1.0
2023-03-06,16.47,16.92,16.41,16.75,18979,13.4330709811004,13.8000947783982,13.384134474794,13.6614413438635,23269.7445312236,0.0,1.0
2023-03-07,16.34,16.72,16.3156,16.4,18828,13.3270418841032,13.6369730907103,13.3071410382053,13.3759783904096,23084.6066723157,0.0,1.0
2023-03-08,16.36,16.64,16.25,16.47,18727,13.343354052872,13.5717244156351,13.2536371246437,13.4330709811004,22960.7727401985,0.0,1.0
2023-03-09,15.67,16.51,15.67,16.44,10778,12.7805842303487,13.465695318638,12.7805842303487,13.4086027279472,13214.6744590088,0.0,1.0
2023-03-10,15.14,15.73,15.05,15.73,22448,12.3483117579757,12.8295207366551,12.2749069985161,12.8295207366551,27523.0109719642,0.0,1.0
2023-03-13,14.94,15.43,14.9,15.15,27422,12.1851900702878,12.5848382051232,12.1525657327502,12.3564678423601,33621.5256091055,0.0,1.0
2023-03-14,15.31,15.45,14.93,15.27,17453,12.4869651925104,12.601150373892,12.1770339859034,12.4543408549728,21398.7486855708,0.0,1.0
2023-03-15,15.31,15.31,14.76,15.31,33682,12.4869651925104,12.4869651925104,12.0383805513686,12.4869651925104,41296.7772433046,0.0,1.0
2023-03-16,15.69,15.82,15.0,15.4,13786,12.7968963991175,12.9029254961146,12.2341265765941,12.56036995197,16902.7186947389,0.0,1.0
2023-03-17,15.5,15.79,15.18,15.79,38236,12.6419307958139,12.8784572429614,12.3809360955133,12.8784572429614,46880.338895404,0.0,1.0
2023-03-20,15.24,15.79,15.23,15.65,17579,12.4298726018196,12.8784572429614,12.4217165174353,12.7642720615799,21553.2345810835,0.0,1.0
2023-03-21,15.35,15.6798,15.33,15.48,4777,12.519589530048,12.7885771930454,12.5032773612792,12.6256186270452,5856.97716558594,0.0,1.0
2023-03-22,15.45,16.0,15.42,15.56,10493,12.601150373892,13.0497350150338,12.5766821207388,12.6908673021203,12865.2420763017,0.0,1.0
2023-03-23,15.18,15.66,15.03,15.64,30892,12.3809360955133,12.7724281459643,12.2585948297473,12.7561159771955,37876.0181283819,0.0,1.0
2023-03-24,15.0,15.37,15.0,15.19,7170,12.2341265765941,12.5359016988168,12.2341265765941,12.3890921798977,8790.98310179011,0.0,1.0
2023-03-27,15.12,15.44,15.07,15.18,14701,12.3319995892069,12.5929942895076,12.2912191672849,12.3809360955133,18024.5805550092,0.0,1.0
2023-03-28,14.84,15.44,14.81,15.23,20805,12.1036292264438,12.5929942895076,12.0791609732906,12.4217165174353,25508.563937621,0.0,1.0
2023-03-29,15.04,15.46,15.0,15.0,44053,12.2667509141317,12.6093064582764,12.2341265765941,12.2341265765941,54012.437738237,0.0,1.0
2023-03-30,15.25,15.44,15.05,15.05,39405,12.438028686204,12.5929942895076,12.2749069985161,12.2749069985161,48313.6247037712,0.0,1.0
2023-03-31,14.9,15.5309,14.75,15.42,255885,12.1525657327502,12.6671330965617,12.0302244669842,12.5766821207388,313735.106136897,0.0,1.0
2023-04-03,15.33,15.38,15.06,15.06,13754,12.5032773612792,12.5440577832012,12.2830630829005,12.2830630829005,16863.4841815929,0.0,1.0
2023-04-04,15.38,15.48,15.119,15.48,28505,12.5440577832012,12.6256186270452,12.3311839807685,12.6256186270452,34949.3686633928,0.0,1.0
2023-04-05,15.62,15.7,15.19,15.41,20065,12.7398038084267,12.8050524835019,12.3890921798977,12.5685260363544,24601.2658211183,0.0,1.0
2023-04-06,16.305,16.5,15.56,15.56,20131,13.2984955887578,13.4575392342536,12.6908673021203,12.6908673021203,24682.1870044821,0.0,1.0
2023-04-10,16.87,16.99,15.98,15.98,19040,13.7593143564762,13.857187369089,13.033422846265,13.033422846265,23344.5353219084,0.0,1.0
2023-04-11,17.07,17.07,16.76,16.76,15811,13.9224360441641,13.9224360441641,13.6695974282479,13.6695974282479,19385.5277297634,0.0,1.0
2023-04-12,16.15,17.61,16.13,17.45,71797,13.1720762807997,14.3628646009215,13.1557641120309,14.2323672507712,88028.7606358747,0.0,1.0
2023-04-13,16.37,16.66,16.0,16.04,8715,13.6002707109805,13.8412040345104,13.2928730223389,13.3261052048947,10489.8316387788,0.305,1.0
2023-04-14,15.98,16.55,15.61,16.25,35789,13.276256931061,13.7498155324818,12.9688592424194,13.5005741633129,43077.5197384113,0.0,1.0
2023-04-17,15.3,16.06,15.23,16.06,49552,12.7113098276116,13.3427212961727,12.6531535081388,13.3427212961727,59643.3892558539,0.0,1.0
2023-04-18,15.9,15.91,15.4,15.4,18578,13.2097925659493,13.2181006115882,12.7943902840012,12.7943902840012,22361.4563608987,0.0,1.0
2023-04-19,15.67,15.92,15.67,15.9,11882,13.0187075162532,13.2264086572272,13.0187075162532,13.2097925659493,14301.7991430831,0.0,1.0
2023-04-20,15.3999,15.89,15.28,15.75,31099,12.7943072035448,13.2014845203103,12.6946937363337,13.0851718813649,37432.3894589079,0.0,1.0
2023-04-21,15.8,15.82,15.4,15.4,16616,13.1267121095597,13.1433282008376,12.7943902840012,12.7943902840012,19999.8901330979,0.0,1.0
2023-04-24,16.02,16.05,15.85,15.88,3938,13.3094891136168,13.3344132505337,13.1682523377545,13.1931764746714,4739.98359076432,0.0,1.0
2023-04-25,15.6,16.1687,15.6,15.82,12438,12.9605511967804,13.4330297522682,12.9605511967804,13.1433282008376,14971.0299395446,0.0,1.0
2023-04-26,15.6,15.97,15.6,15.81,5502,12.9605511967804,13.267948885422,12.9605511967804,13.1350201551986,6622.49611893989,0.0,1.0
2023-04-27,15.84,15.98,15.69,15.69,5348,13.1599442921155,13.276256931061,13.0353236075311,13.0353236075311,6437.13363215022,0.0,1.0
2023-04-28,16.19,16.19,15.7081,15.92,33047,13.4507258894792,13.4507258894792,13.0503611701376,13.2264086572272,39777.1045515459,0.0,1.0
2023-05-01,16.12,16.48,15.75,16.23,7002,13.3925695700064,13.6916592130091,13.0851718813649,13.483958072035,8427.97488637172,0.0,1.0
2023-05-02,15.55,16.22,15.5146,16.22,5136,12.9190109685856,13.4756500263961,12.8896004870237,13.4756500263961,6181.95929968653,0.0,1.0
2023-05-03,15.07,15.93,14.93,15.77,19176,12.5202247779155,13.2347167028662,12.40391213897,13.1017879726428,23081.2405628482,0.0,1.0
2023-05-04,14.57,15.17,14.5,15.17,59739,12.1048224959674,12.6033052343051,12.0466661764946,12.6033052343051,71904.9973917391,0.0,1.0
2023-05-05,15.18,15.24,14.8,14.96,24612,12.611613279944,12.6614615537778,12.2959075456635,12.4288362758869,29624.2956160212,0.0,1.0
2023-05-08,15.35,15.35,15.15,15.28,5764,12.7528500558064,12.7528500558064,12.5866891430271,12.6946937363337,6937.85307698463,0.0,1.0
2023-05-09,15.25,15.44,14.86,15.43,11328,12.6697695994168,12.827622466557,12.3457558194973,12.8193144209181,13634.975651645,0.0,1.0
2023-05-10,15.52,15.795,15.43,15.43,16402,12.8940868316687,13.1225580867402,12.8193144209181,12.8193144209181,19742.3084956111,0.0,1.0
2023-05-11,15.06,15.7,15.04,15.64,19800,12.5119167322765,13.04363165317,12.4953006409986,12.9937833793363,23832.3197300999,0.0,1.0
2023-05-12,15.13,15.21,15.07,15.11,4394,12.5700730517492,12.6365374168609,12.5202247779155,12.5534569604713,5288.84913606359,0.0,1.0
2023-05-15,15.36,15.39,15.1,15.26,8086,12.7611581014453,12.7860822383622,12.5451489148323,12.6780776450557,9732.73420896911,0.0,1.0
2023-05-16,14.88,15.41,14.84,15.41,9884,12.3623719107752,12.8026983296402,12.3291397282193,12.8026983296402,11896.901424864,0.0,1.0
2023-05-17,14.92,15.13,14.82,14.88,85326,12.395604093331,12.5700730517492,12.3125236369414,12.3623719107752,102702.854206591,0.0,1.0
2023-05-18,15.34,15.34,14.97,14.98,5055,12.7445420101674,12.7445420101674,12.4371443215258,12.4454523671648,6084.46344624521,0.0,1.0
2023-05-19,15.58,15.63,15.2746,15.48,5407,12.9439351055025,12.9854753336973,12.6902073916886,12.8608546491129,6508.14913033587,0.0,1.0
2023-05-22,15.51,15.72,15.25,15.72,13434,12.8857787860298,13.060247744448,12.6697695994168,13.060247744448,16169.8678411193,0.0,1.0
2023-05-23,15.49,15.59,15.37,15.59,10668,12.8691626947519,12.9522431511415,12.7694661470843,12.9522431511415,12840.564993975,0.0,1.0
2023-05-24,15.47,15.52,15.16,15.47,8445,12.8525466034739,12.8940868316687,12.5949971886661,12.8525466034739,10164.8454606411,0.0,1.0
2023-05-25,15.3,15.58,15.14,15.58,19326,12.7113098276116,12.9439351055025,12.5783810973882,12.9439351055025,23261.7884395914,0.0,1.0
2023-05-26,15.208,15.4,15.02,15.4,18480,12.6348758077331,12.7943902840012,12.4786845497206,12.7943902840012,22243.4984147599,0.0,1.0
2023-05-30,15.0,15.3532,15.0,15.34,7672,12.4620684584427,12.7555086304109,12.4620684584427,12.7445420101674,9234.42206915791,0.0,1.0
2023-05-31,16.01,16.08,15.08,15.08,50820,13.3011810679779,13.3593373874506,12.5285328235544,12.5285328235544,61169.6206405896,0.0,1.0
2023-06-01,16.46,16.56,15.91,15.91,68795,13.6750431217311,13.7581235781208,13.2181006115882,13.2181006115882,82805.2745369812,0.0,1.0
2023-06-02,17.06,17.06,16.52,16.6,23886,14.1735258600689,14.1735258600689,13.7248913955649,13.7913557606766,28750.443892584,0.0,1.0
2023-06-05,16.89,17.06,16.86,17.05,23136,14.0322890842065,14.1735258600689,14.0073649472896,14.1652178144299,27847.7045088682,0.0,1.0
2023-06-06,17.09,17.26,16.7,17.0,19526,14.1984499969857,14.3396867728481,13.8744362170662,14.1236775862351,23502.5189419157,0.0,1.0
2023-06-07,17.1,17.23,16.9202,17.23,17905,14.2067580426247,14.3147626359312,14.0573793820362,14.3147626359312,21551.3982205777,0.0,1.0
2023-06-08,17.01,17.15,16.78,17.15,24250,14.131985631874,14.2482982708195,13.9409005821779,14.2482982708195,29188.5734068144,0.0,1.0
2023-06-09,16.83,16.99,16.715,16.98,17717,13.9824408103727,14.1153695405961,13.8868982855247,14.1070614949572,21325.111548393,0.0,1.0
2023-06-12,16.5,16.89,16.4,16.89,28289,13.708275304287,14.0322890842065,13.6251948478974,14.0322890842065,34050.1259012523,0.0,1.0
2023-06-13,16.85,16.87,16.34,16.43,18260,13.9990569016507,14.0156729929286,13.5753465740636,13.6501189848143,21978.6948622032,0.0,1.0
2023-06-14,16.23,16.94,16.03,16.86,14489,13.483958072035,14.0738293124013,13.3177971592558,14.0073649472896,17439.7212408797,0.0,1.0
2023-06-15,16.17,16.49,16.01,16.31,10513,13.4341097982013,13.699967258648,13.3011810679779,13.5504224371467,12653.9988546737,0.0,1.0
2023-06-16,16.34,16.4056,15.98,16.3,7064,13.5753465740636,13.6298473534552,13.276256931061,13.5421143915078,8502.60134209221,0.0,1.0
2023-06-20,16.31,16.41,16.0901,16.38,19021,13.5504224371467,13.6335028935363,13.3677285135459,13.6085787566194,22894.674423547,0.0,1.0
2023-06-21,16.37,16.48,16.2563,16.38,7450,13.6002707109805,13.6916592130091,13.5058082320655,13.6085787566194,8967.21121157798,0.0,1.0
2023-06-22,16.51,16.58,16.22,16.46,21668,13.716583349926,13.7747396693987,13.4756500263961,13.6750431217311,26080.7426218082,0.0,1.0
2023-06-23,16.52,16.55,16.41,16.55,10160,13.7248913955649,13.7498155324818,13.6335028935363,13.7498155324818,12229.1095180715,0.0,1.0
2023-06-26,16.62,16.77,16.4228,16.63,20478,13.8079718519545,13.932592536539,13.6441371919542,13.8162798975935,24648.3961329791,0.0,1.0
2023-06-27,16.68,16.77,16.65,16.76,7356,13.8578201257883,13.932592536539,13.8328959888714,13.9242844909,8854.0678754856,0.0,1.0
2023-06-28,16.73,16.85,16.4977,16.65,14394,13.8993603539831,13.9990569016507,13.70636445379,13.8328959888714,17325.3742522757,0.0,1.0
2023-06-29,16.88,16.92,16.5343,16.85,67445,14.0239810385675,14.0572132211234,13.7367719008286,13.9990569016507,81180.3436462925,0.0,1.0
2023-06-30,16.74,16.96,16.7,16.92,292199,13.9076683996221,14.0904454036792,13.8744362170662,14.0572132211234,351706.060243204,0.0,1.0
2023-07-03,17.36,17.36,16.93,16.93,7288,14.4227672292377,14.4227672292377,14.0655212667624,14.0655212667624,8772.21950469536,0.0,1.0
2023-07-05,17.23,17.33,16.98,16.98,12498,14.3147626359312,14.3978430923208,14.1070614949572,14.1070614949572,15043.2490902418,0.0,1.0
2023-07-06,16.64,17.3,16.64,17.3,7473,13.8245879432325,14.3729189554039,13.8245879432325,14.3729189554039,8994.89521934525,0.0,1.0
2023-07-07,16.96,17.04,16.66,16.66,6857,14.0904454036792,14.1569097687909,13.8412040345104,13.8412040345104,8253.44527218663,0.0,1.0
2023-07-10,17.05,17.16,16.905,17.05,9284,14.1652178144299,14.2566063164585,14.0447511526649,14.1652178144299,11174.7099178913,0.0,1.0
2023-07-11,17.16,17.28,17.1342,17.14,6564,14.2566063164585,14.356302864126,14.23517155871,14.2399902251805,7900.77508628159,0.0,1.0
2023-07-12,17.05,17.39,17.0358,17.17,14768,14.1652178144299,14.4476913661546,14.1534203896226,14.2649143620974,17775.540291622,0.0,1.0
2023-07-13,17.09,17.09,16.87,16.87,4090,14.4518453889741,14.4518453889741,14.2658064196602,14.2658064196602,4836.62107631792,0.305,1.0
2023-07-14,16.88,17.09,16.78,17.09,6329,14.2742627364472,14.4518453889741,14.1896995685772,14.4518453889741,7484.34591491836,0.0,1.0
2023-07-17,16.9,16.9,16.7,16.88,4858,14.2911753700212,14.2911753700212,14.1220490342813,14.2742627364472,5744.8178945605,0.0,1.0
2023-07-18,16.94,17.0187,16.61,16.9,12567,14.3250006371692,14.3915518502828,14.0459421831983,14.2911753700212,14861.0799672585,0.0,1.0
2023-07-19,17.07,17.07,16.995,17.03,3635,14.4349327554001,14.4349327554001,14.3715103794976,14.4011074882521,4298.56176342681,0.0,1.0
2023-07-20,16.98,17.05,16.735,17.04,11891,14.3588259043171,14.4180201218261,14.1516461430358,14.4095638050391,14061.6775595346,0.0,1.0
2023-07-21,16.8,17.08,16.8,17.08,9105,14.2066122021512,14.4433890721871,14.2066122021512,14.4433890721871,10767.0989975244,0.0,1.0
2023-07-24,16.495,16.94,16.23,16.9,28894,13.9486945401479,14.3250006371692,13.7246021452925,14.2911753700212,34168.5401904963,0.0,1.0
2023-07-25,16.61,16.7,16.5,16.5,2613,14.0459421831983,14.1220490342813,13.9529226985414,13.9529226985414,3089.99776831754,0.0,1.0
2023-07-26,16.84,16.93,16.73,16.88,10899,14.2404374692992,14.3165443203822,14.1474179846423,14.2742627364472,12888.5900026379,0.0,1.0
2023-07-27,16.7512,17.09,16.7512,17.09,8793,14.1653453762307,14.4518453889741,14.1653453762307,14.4518453889741,10398.1440401133,0.0,1.0
2023-07-28,16.62,16.94,16.62,16.94,4033,14.0543984999853,14.3250006371692,14.0543984999853,14.3250006371692,4769.21584371399,0.0,1.0
2023-07-31,17.05,17.06,16.7,16.7,10484,14.4180201218261,14.4264764386131,14.1220490342813,14.1220490342813,12397.8326073636,0.0,1.0
2023-08-01,16.97,17.05,16.79,17.05,11073,14.3503695875301,14.4180201218261,14.1981558853642,14.4180201218261,13094.353344271,0.0,1.0
2023-08-02,16.61,16.95,16.5,16.95,3624,14.0459421831983,14.3334569539561,13.9529226985414,14.3334569539561,4285.5537360822,0.0,1.0
2023-08-03,16.54,16.61,16.47,16.61,4412,13.9867479656894,14.0459421831983,13.9275537481804,14.0459421831983,5217.40151313316,0.0,1.0
2023-08-04,16.71,16.77,16.6,16.6,2839,14.1305053510683,14.1812432517902,14.0374858664113,14.0374858664113,3357.25360285246,0.0,1.0
2023-08-07,16.825,16.91,16.58,16.68,5233,14.2277529941187,14.2996316868082,14.0205732328373,14.1051364007073,6188.27337221802,0.0,1.0
2023-08-08,16.94,16.94,16.8,16.85,4111,14.3250006371692,14.3250006371692,14.2066122021512,14.2488937860862,4861.45458306673,0.0,1.0
2023-08-09,16.6551,16.99,16.45,16.99,1310,14.0840801719077,14.3672822211041,13.9106411146064,14.3672822211041,1549.13780195024,0.0,1.0
2023-08-10,16.29,16.9555,16.27,16.58,34606,13.7753400460145,14.338107928189,13.7584274124405,14.0205732328373,40923.2540261755,0.0,1.0
2023-08-11,16.43,16.56,16.25,16.25,5848,13.8937284810324,14.0036605992634,13.7415147788665,13.7415147788665,6915.54035557635,0.0,1.0
2023-08-14,16.35,16.51,16.35,16.51,8319,13.8260779467365,13.9613790153284,13.8260779467365,13.9613790153284,9837.6163163542,0.0,1.0
2023-08-15,16.3,16.42,16.2154,16.42,6043,13.7837963628015,13.8852721642454,13.7122559227835,13.8852721642454,7146.13720395823,0.0,1.0
2023-08-16,15.68,16.28,15.58,16.28,24742,13.2595047220078,13.7668837292275,13.1749415541379,13.7668837292275,29258.6011418724,0.0,1.0
2023-08-17,15.3,16.02,15.155,15.46,21893,12.938164684102,13.5470194927656,12.8155480906906,13.0734657526939,25889.5220596157,0.0,1.0
2023-08-18,15.6121,15.6121,15.16,15.37,4988,13.2020863310241,13.2020863310241,12.8197762490841,12.997358901611,5898.54912681512,0.0,1.0
2023-08-21,15.43,15.64,15.37,15.64,7470,13.0480968023329,13.2256794548598,12.997358901611,13.2256794548598,8833.63311493765,0.0,1.0
2023-08-22,15.34,15.53,15.31,15.41,12359,12.97198995125,13.1326599702029,12.946621000889,13.031184168759,14615.1099956511,0.0,1.0
2023-08-23,15.43,15.5,15.05,15.46,58410,13.0480968023329,13.1072910198419,12.7267567644271,13.0734657526939,69072.6251999342,0.0,1.0
2023-08-24,15.39,15.49,15.26,15.49,1341,13.014271535185,13.0988347030549,12.904339416954,13.0988347030549,1585.79678810326,0.0,1.0
2023-08-25,15.22,15.5,15.2,15.5,3835,12.8705141498061,13.1072910198419,12.8536015162321,13.1072910198419,4535.0713515108,0.0,1.0
2023-08-28,15.37,15.5499,15.255,15.37,24271,12.997358901611,13.149488040609,12.9001112585605,12.997358901611,28701.6210619345,0.0,1.0
2023-08-29,15.54,15.57,15.38,15.4,7196,13.1411162869899,13.1664852373509,13.005815218398,13.022727851972,8509.61497926253,0.0,1.0
2023-08-30,15.62,15.66,15.43,15.63,5513,13.2087668212858,13.2425920884338,13.0480968023329,13.2172231380728,6519.38679553565,0.0,1.0
2023-08-31,16.47,16.47,15.4204,15.72,72990,13.9275537481804,13.9275537481804,13.0399787382174,13.2933299891558,86314.174171258,0.0,1.0
2023-09-01,16.2203,16.47,16.025,16.33,13040,13.7163995180091,13.9275537481804,13.5512476511591,13.8091653131625,15420.4251430772,0.0,1.0
2023-09-05,16.02,16.32,16.01,16.24,20792,13.5470194927656,13.8007089963755,13.5385631759786,13.7330584620795,24587.5367772133,0.0,1.0
2023-09-06,15.94,16.3,15.7508,16.15,5682,13.4793689584697,13.7837963628015,13.3193754448597,13.6569516109966,6719.2373974666,0.0,1.0
2023-09-07,15.9,16.23,15.69,15.79,10153,13.4455436913217,13.7246021452925,13.2679610387948,13.3525242066648,12006.4092390846,0.0,1.0
2023-09-08,16.19,16.32,16.04,16.04,12525,13.6907768781445,13.8007089963755,13.5639321263396,13.5639321263396,14811.4129537609,0.0,1.0
2023-09-11,16.09,16.3519,16.03,16.14,7548,13.6062137102746,13.827684646926,13.5554758095526,13.6484952942096,8925.87185429038,0.0,1.0
2023-09-12,16.4,16.44,16.11,16.18,6392,13.8683595306714,13.9021847978194,13.6231263438486,13.6823205613575,7558.84643516485,0.0,1.0
2023-09-13,16.15,16.42,16.05,16.41,15604,13.6569516109966,13.8852721642454,13.5723884431266,13.8768158474584,18452.4780623141,0.0,1.0
2023-09-14,16.064,16.29,16.0,16.15,3329,13.5842272866284,13.7753400460145,13.5301068591916,13.6569516109966,3936.70209365828,0.0,1.0
2023-09-15,16.04,16.1838,16.0,16.16,4328,13.5639321263396,13.6855339617366,13.5301068591916,13.6654079277836,5118.0674861379,0.0,1.0
2023-09-18,16.09,16.1556,16.0,16.0,1163,13.6062137102746,13.6616871483973,13.5301068591916,13.5301068591916,1375.30325470849,0.0,1.0
2023-09-19,16.1,16.17,16.0729,16.17,1053,13.6146700270616,13.6738642445706,13.5917534085688,13.6738642445706,1245.22298126229,0.0,1.0
2023-09-20,16.0801,16.19,16.04,16.04,10755,13.5978419566555,13.6907768781445,13.5639321263396,13.5639321263396,12718.3030992174,0.0,1.0
2023-09-21,15.62,16.08,15.62,16.08,8145,13.2087668212858,13.5977573934876,13.2087668212858,13.5977573934876,9631.85297472118,0.0,1.0
2023-09-22,15.49,15.68,15.42,15.64,10483,13.0988347030549,13.2595047220078,13.0396404855459,13.2256794548598,12396.6500594232,0.0,1.0
2023-09-25,15.26,15.55,15.26,15.55,16301,12.904339416954,13.1495726037769,12.904339416954,13.1495726037769,19276.713976787,0.0,1.0
2023-09-26,15.12,15.35,15.12,15.25,8780,12.7859509819361,12.980446268037,12.7859509819361,12.895883100167,10382.7709168879,0.0,1.0
2023-09-27,14.92,15.45,14.9,15.25,16713,12.6168246461962,13.0650094359069,12.5999120126222,12.895883100167,19763.92372824,0.0,1.0
2023-09-28,14.85,15.02,14.8,15.02,34051,12.5576304286872,12.7013878140662,12.5153488447523,12.7013878140662,40266.9399192426,0.0,1.0
2023-09-29,14.94,15.28,14.81,14.98,82046,12.6337372797702,12.921252050528,12.5238051615393,12.6675625469182,97023.3283197018,0.0,1.0
2023-10-02,14.55,14.99,14.35,14.94,32695,12.3039409250774,12.6760188637052,12.1348145893375,12.6337372797702,38663.4049120329,0.0,1.0
2023-10-03,14.15,14.55,14.13,14.55,24212,11.9656882535976,12.3039409250774,11.9487756200236,12.3039409250774,28631.8507334498,0.0,1.0
2023-10-04,14.28,14.5,14.25,14.27,22073,12.0756203718285,12.2616593411424,12.0502514214676,12.0671640550415,26102.3806888914,0.0,1.0
2023-10-05,14.4,14.53,14.3,14.35,8937,12.1770961732725,12.2870282915034,12.0925330054025,12.1348145893375,10568.4309435338,0.0,1.0
2023-10-06,14.25,14.44,14.12,14.3,12316,12.0502514214676,12.2109214404205,11.9403193032366,12.0925330054025,14564.260434213,0.0,1.0
2023-10-09,14.52,14.58,14.3299,14.34,11742,12.2785719747164,12.3293098754384,12.1178173925956,12.1263582725505,13885.477916412,0.0,1.0
2023-10-10,14.6,14.6394,14.45,14.52,20598,12.3462225090124,12.3795403971531,12.2193777572075,12.2785719747164,24358.1224767717,0.0,1.0
2023-10-11,14.8,14.8,14.6,14.69,14309,12.5153488447523,12.5153488447523,12.3462225090124,12.4223293600953,16921.0784794702,0.0,1.0
2023-10-12,14.42,14.57,14.32,14.57,6013,12.4519264688498,12.581454136695,12.3655746902864,12.581454136695,6963.3771301903,0.305,1.0
2023-10-13,14.3086,14.45,14.18,14.4,8199,12.3557305875301,12.4778320024188,12.2446822002975,12.4346561131371,9494.88260276573,0.0,1.0
2023-10-16,14.3,14.42,14.27,14.2701,12881,12.3483043345737,12.4519264688498,12.3223988010046,12.3224851527832,14916.8902068819,0.0,1.0
2023-10-17,14.2499,14.3,13.94,14.3,18562,12.3050420935134,12.3483043345737,12.0374379317452,12.3483043345737,21495.7934958577,0.0,1.0
2023-10-18,14.15,14.32,14.1,14.1,19579,12.2187766667285,12.3655746902864,12.1756007774468,12.1756007774468,22673.5341480119,0.0,1.0
2023-10-19,14.01,14.2999,14.01,14.15,14768,12.0978841767397,12.3482179827951,12.0978841767397,12.2187766667285,17102.1376116165,0.0,1.0
2023-10-20,13.873,14.175,13.8587,14.13,12800,11.9795822401077,12.2403646113694,11.9672339357732,12.2015063110158,14823.0878540555,0.0,1.0
2023-10-23,13.93,14.0683,13.93,13.97,16539,12.0288027538889,12.1482272636421,12.0288027538889,12.0633434653143,19153.0507826738,0.0,1.0
2023-10-24,14.25,14.2667,14.0,14.05,16077,12.3051284452919,12.319549192312,12.0892489988833,12.132424888165,18618.0299554415,0.0,1.0
2023-10-25,14.08,14.35,14.08,14.28,20249,12.1583304217341,12.3914802238554,12.1583304217341,12.331033978861,23449.4301528726,0.0,1.0
2023-10-26,14.22,14.43,14.0621,14.17,14413,12.2792229117229,12.4605616467062,12.1428734533712,12.2360470224412,16691.0285344142,0.0,1.0
2023-10-27,14.0,14.31,13.88,14.31,26650,12.0892489988833,12.35693951243,11.9856268646072,12.35693951243,30862.1321336391,0.0,1.0
2023-10-30,14.0,14.04,13.95,13.98,14542,12.0892489988833,12.1237897103087,12.0460731096016,12.0719786431706,16840.4174666934,0.0,1.0
2023-10-31,14.28,14.38,13.97,14.08,26011,12.331033978861,12.4173857574244,12.0633434653143,12.1583304217341,30122.1357946748,0.0,1.0
2023-11-01,14.58,14.585,14.221,14.35,15508,12.5900893145513,12.5944069034795,12.2800864295085,12.3914802238554,17959.0973781792,0.0,1.0
2023-11-02,15.0,15.1665,14.56,14.56,7116,12.9527667845178,13.096542495826,12.5728189588386,12.5728189588386,8240.71040386401,0.0,1.0
2023-11-03,14.96,15.19,14.91,15.0,24310,12.9182260730925,13.1168351637884,12.8750501838107,12.9527667845178,28152.2863853194,0.0,1.0
2023-11-06,14.77,15.09,14.6501,15.09,13045,12.7541576938219,13.0304833852249,12.6506219113243,13.0304833852249,15106.811020012,0.0,1.0
2023-11-07,14.78,14.9,14.67,14.68,8576,12.7627928716782,12.8664150059544,12.6678059152584,12.6764410931148,9931.46886221722,0.0,1.0
2023-11-08,14.68,14.98,14.66,14.98,12500,12.6764410931148,12.9354964288051,12.6591707374021,12.9354964288051,14475.6717324761,0.0,1.0
2023-11-09,14.29,14.81,14.27,14.81,6429,12.3396691567173,12.7886984052473,12.3223988010046,12.7886984052473,7445.12748544711,0.0,1.0
2023-11-10,14.475,14.475,14.24,14.25,16174,12.4994199470597,12.4994199470597,12.2964932674356,12.3051284452919,18730.3611680855,0.0,1.0
2023-11-13,14.6201,14.6201,14.53,14.53,2729,12.6247163777553,12.6247163777553,12.5469134252696,12.5469134252696,3160.32865263417,0.0,1.0
2023-11-14,15.12,15.2475,14.9,15.08,11946,13.056388918794,13.1664874364624,12.8664150059544,13.0218482073686,13834.1099612927,0.0,1.0
2023-11-15,14.99,15.12,14.89,15.12,15436,12.9441316066615,13.056388918794,12.857779828098,13.056388918794,17875.7175090001,0.0,1.0
2023-11-16,15.1,15.1,14.69,15.06,7098,13.0391185630813,13.0391185630813,12.6850762709711,13.0045778516559,8219.86543656921,0.0,1.0
2023-11-17,15.25,15.25,15.1,15.25,13808,13.1686462309265,13.1686462309265,13.0391185630813,13.1686462309265,15990.4060225623,0.0,1.0
2023-11-20,15.31,15.43,15.2301,15.34,7359,13.2204572980645,13.3240794323407,13.1514622269923,13.2463628316336,8522.11746234335,0.0,1.0
2023-11-21,14.73,15.3093,14.69,15.08,13938,12.7196169823965,13.2198528356146,12.6850762709711,13.0218482073686,16140.9530085802,0.0,1.0
2023-11-22,14.59,14.81,14.51,14.77,23954,12.5987244924077,12.7886984052473,12.5296430695569,12.7541576938219,27740.0192543785,0.0,1.0
2023-11-24,14.58,14.75,14.58,14.69,4724,12.5900893145513,12.7368873381092,12.5900893145513,12.6850762709711,5470.64586113738,0.0,1.0
2023-11-27,14.62,14.7685,14.51,14.66,17433,12.6246300259767,12.7528624171434,12.5296430695569,12.6591707374021,20188.3508249805,0.0,1.0
2023-11-28,14.65,14.84,14.57,14.69,15547,12.6505355595457,12.8146039388163,12.581454136695,12.6850762709711,18004.2614739845,0.0,1.0
2023-11-29,14.76,14.87,14.685,14.77,20873,12.7455225159655,12.8405094723853,12.680758682043,12.7541576938219,24172.055685758,0.0,1.0
2023-11-30,15.57,15.63,15.0,15.0,62369,13.4449719223295,13.4967829894676,12.9527667845178,12.9527667845178,72226.6536226242,0.0,1.0
2023-12-01,15.54,15.67,15.4475,15.61,16320,13.4190663887605,13.531323700893,13.3391909935893,13.4795126337549,18899.4370139207,0.0,1.0
2023-12-04,15.59,15.59,15.4,15.59,21225,13.4622422780422,13.4622422780422,13.2981738987716,13.4622422780422,24579.6906017444,0.0,1.0
2023-12-05,15.76,15.76,15.48,15.66,29710,13.6090403016001,13.6090403016001,13.3672553216224,13.5226885230366,34405.7765737491,0.0,1.0
2023-12-06,15.75,15.86,15.7,15.77,9851,13.6004051237437,13.6953920801635,13.557229234462,13.6176754794564,11407.9873789298,0.0,1.0
2023-12-07,15.9,16.04,15.69,15.85,34713,13.7299327915889,13.8508252815777,13.5485940566056,13.6867569023072,40199.5194279554,0.0,1.0
2023-12-08,15.7802,15.94,15.5983,15.87,8760,13.6264833608699,13.7644735030143,13.469409475663,13.7040272580199,10144.5507501192,0.0,1.0
2023-12-11,15.69,15.86,15.57,15.8,32527,13.5485940566056,13.6953920801635,13.4449719223295,13.6435810130254,37668.0139553801,0.0,1.0
2023-12-12,15.64,15.88,15.57,15.57,27081,13.5054181673239,13.7126624358762,13.4449719223295,13.4449719223295,31361.2532949749,0.0,1.0
2023-12-13,15.87,15.99,15.74,15.74,22268,13.7040272580199,13.807649392296,13.5917699458874,13.5917699458874,25787.5406511021,0.0,1.0
2023-12-14,16.14,16.28,15.87,16.1,53664,13.9371770601412,14.05806955013,13.7040272580199,13.9026363487158,62145.7958281277,0.0,1.0
2023-12-15,16.06,16.305,15.86,16.06,10599,13.8680956372904,14.0796574947709,13.6953920801635,13.8680956372904,12274.2115754011,0.0,1.0
2023-12-18,16.06,16.35,15.93,16.18,11208,13.8680956372904,14.1185157951244,13.7558383251579,13.9717177715666,12979.4663022074,0.0,1.0
2023-12-19,16.0922,16.2,15.99,15.99,20832,13.8959009099879,13.9889881272793,13.807649392296,13.807649392296,24124.5754824753,0.0,1.0
2023-12-20,16.379,16.48,16.13,16.13,16564,14.1435578109078,14.2307731072569,13.9285418822848,13.9285418822848,19182.0021261388,0.0,1.0
2023-12-21,16.32,16.59,16.0,16.47,24686,14.0926102615554,14.3257600636767,13.8162845701524,14.2221379294006,28587.7145910324,0.0,1.0
2023-12-22,16.28,16.46,16.2697,16.46,12160,14.05806955013,14.2135027515442,14.049175316938,14.2135027515442,14081.9334613528,0.0,1.0
2023-12-26,15.95,16.37,15.95,16.37,20114,13.7731086808706,14.1357861508371,13.7731086808706,14.1357861508371,23293.092898162,0.0,1.0
2023-12-27,15.93,15.95,15.74,15.93,40051,13.7558383251579,13.7731086808706,13.5917699458874,13.7558383251579,46381.2102845921,0.0,1.0
2023-12-28,16.06,16.351,15.91,16.01,52277,13.8680956372904,14.1193793129101,13.7385679694452,13.8249197480087,60539.5752926923,0.0,1.0
2023-12-29,16.2,16.32,15.83,15.96,36189,13.9889881272793,14.0926102615554,13.6694865465945,13.781743858727,41908.806746126,0.0,1.0
2024-01-02,16.26,16.26,16.06,16.06,5995,14.0407991944173,14.0407991944173,13.8680956372904,13.8680956372904,6942.53216289555,0.0,1.0
2024-01-03,16.41,16.47,16.2,16.3,12151,14.1703268622625,14.2221379294006,13.9889881272793,14.0753399058427,14071.5109777054,0.0,1.0
2024-01-04,16.34,16.5,16.26,16.5,7076,14.1098806172681,14.2480434629696,14.0407991944173,14.2480434629696,8194.38825432006,0.0,1.0
2024-01-05,16.2,16.45,16.13,16.4,10340,13.9889881272793,14.2048675736879,13.9285418822848,14.1616916844062,11974.2756571042,0.0,1.0
2024-01-08,16.17,16.3399,16.09,16.13,12846,13.9630825937102,14.1097942654895,13.8940011708595,13.9285418822848,14876.3583260311,0.0,1.0
2024-01-09,16.37,16.45,16.23,16.23,6123,14.1357861508371,14.2048675736879,14.0148936608483,14.0148936608483,7090.7630414361,0.0,1.0
2024-01-10,16.32,16.49,16.31,16.46,13421,14.0926102615554,14.2394082851133,14.0839750836991,14.2135027515442,15542.2392257249,0.0,1.0
2024-01-11,16.12,16.24,16.0601,16.24,5764,14.183009779739,14.2885904977023,14.130307404689,14.2885904977023,6551.19621596354,0.3046875,1.0
2024-01-12,16.2,16.2,16.2,16.2,796,14.2533969250479,14.2533969250479,14.2533969250479,14.2533969250479,904.710650226747,0.0,1.0
2024-01-16,16.06,16.29,16.03,16.29,36094,14.1302194207574,14.3325824635204,14.1038242412665,14.3325824635204,41023.3997604072,0.0,1.0
2024-01-17,15.79,16.0668,15.78,16.06,30392,13.8926628053399,14.1362023281086,13.8838644121763,14.1302194207574,34542.6709568986,0.0,1.0
2024-01-18,15.62,15.9,15.46,15.9,86537,13.7430901215585,13.9894451301396,13.6023158309408,13.9894451301396,98355.4592194374,0.0,1.0
2024-01-19,15.75,15.86,15.58,15.69,15742,13.8574692326854,13.9542515574852,13.7078965489041,13.8046788737038,17891.9033365195,0.0,1.0
2024-01-22,16.22,16.225,15.91,15.92,20687,14.2709937113751,14.2753929079569,13.9982435233032,14.0070419164668,23512.2477653778,0.0,1.0
2024-01-23,16.18,16.3,16.15,16.3,16520,14.2358001387207,14.341380856684,14.2094049592298,14.341380856684,18776.1557057109,0.0,1.0
2024-01-24,16.37,16.38,16.29,16.35,8507,14.4029696088293,14.4117680019929,14.3325824635204,14.385372822502,9668.81093150618,0.0,1.0
2024-01-25,16.63,16.68,16.42,16.47,15042,14.6317278310831,14.6757197969012,14.4469615746473,14.4909535404654,17096.3035184808,0.0,1.0
2024-01-26,16.58,16.7,16.38,16.7,9061,14.5877358652651,14.6933165832284,14.4117680019929,14.6933165832284,10298.4713589253,0.0,1.0
2024-01-29,16.47,16.67,16.35,16.67,15262,14.4909535404654,14.6669214037376,14.385372822502,14.6669214037376,17346.3491755786,0.0,1.0
2024-01-30,16.31,16.69,16.27,16.56,30833,14.3501792498476,14.6845181900648,14.3149856771932,14.5701390789378,35043.8988422629,0.0,1.0
2024-01-31,16.15,16.37,16.01,16.37,33219,14.2094049592298,14.4029696088293,14.0862274549393,14.4029696088293,37755.757650606,0.0,1.0
2024-02-01,16.64,16.7,16.25,16.31,11805,14.6405262242467,14.6933165832284,14.2973888908659,14.3501792498476,13417.2226456366,0.0,1.0
2024-02-02,16.55,16.62,16.42,16.42,2873,14.5613406857742,14.6229294379195,14.4469615746473,14.4469615746473,3265.36896746414,0.0,1.0
2024-02-05,16.46,16.62,16.4101,16.61,5601,14.4821551473017,14.6229294379195,14.4382511654153,14.6141310447559,6365.93511547742,0.0,1.0
2024-02-06,16.6,16.65,16.51,16.55,3436,14.6053326515923,14.6493246174103,14.5261471131198,14.5613406857742,3905.25853540088,0.0,1.0
2024-02-07,16.8569,16.8569,16.57,16.65,11827,14.8313633719654,14.8313633719654,14.5789374721015,14.6493246174103,13442.2272113464,0.0,1.0
2024-02-08,16.83,16.87,16.75,16.83,10488,14.8076956943553,14.8428892670097,14.7373085490464,14.8076956943553,11920.3584165554,0.0,1.0
2024-02-09,16.51,16.83,16.51,16.83,8731,14.5261471131198,14.8076956943553,14.5261471131198,14.8076956943553,9923.40287327856,0.0,1.0
2024-02-12,16.45,16.63,16.41,16.62,11711,14.4733567541381,14.6317278310831,14.4381631814837,14.6229294379195,13310.3849557858,0.0,1.0
2024-02-13,16.19,16.39,16.05,16.39,12596,14.2445985318843,14.4205663951565,14.1214210275937,14.4205663951565,14316.2504400202,0.0,1.0
2024-02-14,16.45,16.55,16.33,16.33,7411,14.4733567541381,14.5613406857742,14.3677760361748,14.3677760361748,8423.12893069151,0.0,1.0
2024-02-15,16.6,16.6696,16.55,16.55,2713,14.6053326515923,14.666569468011,14.5613406857742,14.5613406857742,3083.51758048387,0.0,1.0
2024-02-16,16.69,16.69,16.59,16.6,6814,14.6845181900648,14.6845181900648,14.5965342584287,14.6053326515923,7744.59594302141,0.0,1.0
2024-02-20,16.6775,16.78,16.5401,16.73,9886,14.6735201986103,14.7637037285373,14.5526302765423,14.7197117627192,11236.1425730422,0.0,1.0
2024-02-21,16.61,16.75,16.61,16.75,3556,14.6141310447559,14.7373085490464,14.6141310447559,14.7373085490464,4041.64707563607,0.0,1.0
2024-02-22,16.59,16.74,16.5,16.74,3875,14.5965342584287,14.7285101558828,14.5173487199562,14.7285101558828,4404.21327842794,0.0,1.0
2024-02-23,16.78,16.86,16.64,16.72,18260,14.7637037285373,14.8340908738461,14.6405262242467,14.7109133695556,20753.7895391211,0.0,1.0
2024-02-26,16.83,16.94,16.67,16.86,15644,14.8076956943553,14.904478019155,14.6669214037376,14.8340908738461,17780.519361994,0.0,1.0
2024-02-27,16.81,17.02,16.81,16.83,17714,14.7900989080281,14.9748651644639,14.7900989080281,14.8076956943553,20133.221681051,0.0,1.0
2024-02-28,16.9,16.97,16.75,16.81,23261,14.8692844465006,14.9308731986458,14.7373085490464,14.7900989080281,26437.7819534225,0.0,1.0
2024-02-29,17.33,17.47,16.945,17.01,52626,15.2476153525358,15.3707928568263,14.9088772157368,14.9660667713003,59813.1943201417,0.0,1.0
2024-03-01,16.99,17.24,16.92,17.24,11510,14.9484699849731,15.1684298140633,14.8868812328278,15.1684298140633,13081.9341508918,0.0,1.0
2024-03-04,16.8,17.03,16.72,17.03,9894,14.7813005148645,14.9836635576275,14.7109133695556,14.9836635576275,11245.2351423912,0.0,1.0
2024-03-05,16.97,17.0299,16.69,16.85,10587,14.9308731986458,14.9835755736959,14.6845181900648,14.8252924806825,12032.8789622495,0.0,1.0
2024-03-06,17.15,17.2,17.07,17.07,16626,15.0892442755908,15.1332362414089,15.0188571302819,15.0188571302819,18896.6322495853,0.0,1.0
2024-03-07,17.43,17.44,17.22,17.23,12053,15.3355992841719,15.3443976773355,15.1508330277361,15.1596314208997,13699.092295456,0.0,1.0
2024-03-08,17.49,17.49,17.36,17.49,6959,15.3883896431536,15.3883896431536,15.2740105320266,15.3883896431536,7909.39876247226,0.0,1.0
2024-03-11,17.46,17.48,17.37,17.48,6680,15.3619944636627,15.3795912499899,15.2828089251902,15.3795912499899,7592.29540642548,0.0,1.0
2024-03-12,17.46,17.49,17.3882,17.49,9791,15.3619944636627,15.3883896431536,15.298822000748,15.3883896431536,11128.1683120227,0.0,1.0
2024-03-13,17.5,17.5,17.4501,17.46,18180,15.3971880363172,15.3971880363172,15.3532840544308,15.3619944636627,20662.8638456309,0.0,1.0
2024-03-14,17.37,17.5,17.33,17.5,14180,15.2828089251902,15.3971880363172,15.2476153525358,15.3971880363172,16116.5791711248,0.0,1.0
2024-03-15,17.39,17.39,17.23,17.31,9461,15.3004057115175,15.3004057115175,15.1596314208997,15.2300185662086,10753.0998263759,0.0,1.0
2024-03-18,17.48,17.64,17.3369,17.39,16199,15.3795912499899,15.5203655406077,15.2536862438187,15.3004057115175,18411.3163605818,0.0,1.0
2024-03-19,17.84,17.86,17.51,17.51,21624,15.6963334038799,15.7139301902071,15.4059864294808,15.4059864294808,24577.2149503809,0.0,1.0
2024-03-20,17.95,18.1,17.74,17.92,12994,15.7931157286796,15.9250916261338,15.6083494722438,15.7667205491888,14768.6057651336,0.0,1.0
2024-03-21,18.0,18.18,17.65,18.08,66462,15.8371076944977,15.9954787714426,15.5291639337713,15.9074948398065,75538.7930092587,0.0,1.0
2024-03-22,17.8,18.0,17.61,18.0,29973,15.6611398312255,15.8371076944977,15.4939703611169,15.8371076944977,34066.447637244,0.0,1.0
2024-03-25,17.6,17.87,17.5501,17.87,17346,15.4851719679533,15.7227285833707,15.4412679860669,15.7227285833707,19714.9634909964,0.0,1.0
2024-03-26,17.43,17.7283,17.41,17.58,25460,15.3355992841719,15.5980553522424,15.3180024978447,15.467575181626,28937.1019532324,0.0,1.0
2024-03-27,17.45,17.67,17.39,17.56,25890,15.3531960704991,15.5467607200985,15.3004057115175,15.4499783952988,29425.8275557419,0.0,1.0
2024-03-28,17.26,17.63,17.17,17.53,65008,15.1860266003905,15.5115671474441,15.106841061918,15.423583215808,73886.218530076,0.0,1.0
2024-04-01,17.14,17.35,17.05,17.35,24159,15.0804458824272,15.265212138863,15.0012603439547,15.265212138863,27458.4228628493,0.0,1.0
2024-04-02,17.0499,17.2,16.95,17.14,19091,15.0011723600231,15.1332362414089,14.9132764123186,15.0804458824272,21698.2801802498,0.0,1.0
2024-04-03,17.08,17.18,16.9,17.07,22510,15.0276555234456,15.1156394550817,14.8692844465006,15.0188571302819,25584.2170057839,0.0,1.0
2024-04-04,17.21,17.29,17.16,17.16,31836,15.1420346345725,15.2124217798814,15.0980426687544,15.0980426687544,36183.8797243954,0.0,1.0
2024-04-05,17.2,17.36,17.075,17.25,13337,15.1332362414089,15.2740105320266,15.0232563268637,15.1772282072269,15158.4496759725,0.0,1.0
2024-04-08,17.18,17.3,17.11,17.3,9758,15.1156394550817,15.221220173045,15.0540507029364,15.221220173045,11090.661463458,0.0,1.0
2024-04-09,17.03,17.24,17.02,17.24,13716,14.9836635576275,15.1684298140633,14.9748651644639,15.1684298140633,15589.210148882,0.0,1.0
2024-04-10,16.93,17.03,16.71,17.03,20133,14.8956796259914,14.9836635576275,14.702114976392,14.9836635576275,22882.5873379587,0.0,1.0
2024-04-11,16.76,17.02,16.67,17.02,19270,14.74610694221,14.9748651644639,14.6669214037376,14.9748651644639,21901.726419434,0.0,1.0
2024-04-12,16.7,16.75,16.54,16.54,9935,14.9613926249321,15.0061872136295,14.8180499411004,14.8180499411004,11089.5091225342,0.3046875,1.0
2024-04-15,16.24,16.81,16.14,16.81,25788,14.549282408916,15.0599407200664,14.4596932315212,15.0599407200664,28784.7268497143,0.0,1.0
2024-04-16,16.3005,16.385,16.14,16.32,11649,14.6034838612399,14.6791867161385,14.4596932315212,14.6209537508319,13002.68664,0.0,1.0
2024-04-17,16.3,16.47,16.3,16.44,8522,14.6030359153529,14.7553375169241,14.6030359153529,14.7284607637056,9512.30968719035,0.0,1.0
2024-04-18,16.09,16.4,16.02,16.4,11348,14.4148986428238,14.6926250927477,14.3521862186475,14.6926250927477,12666.708557878,0.0,1.0
2024-04-19,16.16,16.25,16.15,16.17,3187,14.4776110670002,14.5582413266555,14.4686521492607,14.4865699847397,3557.34932798352,0.0,1.0
2024-04-22,16.26,16.63,16.2306,16.24,8493,14.567200244395,14.8986802007558,14.5408610262409,14.549282408916,9479.93970585632,0.0,1.0
2024-04-23,16.55,16.64,16.26,16.26,21287,14.8270088588399,14.9076391184952,14.567200244395,14.567200244395,23760.6825054237,0.0,1.0
2024-04-24,16.51,16.57,16.5,16.55,4741,14.791173187882,14.8449266943189,14.7822142701425,14.8270088588399,5291.93384498585,0.0,1.0
2024-04-25,16.46,16.56,16.25,16.46,9412,14.7463785991846,14.8359677765794,14.5582413266555,14.7463785991846,10505.7332522689,0.0,1.0
2024-04-26,16.28,16.54,16.28,16.54,10619,14.5851180798739,14.8180499411004,14.5851180798739,14.8180499411004,11852.9941995159,0.0,1.0
2024-04-29,16.5,16.5594,16.4,16.4,6450,14.7822142701425,14.835430241515,14.6926250927477,14.6926250927477,7199.53033118725,0.0,1.0
2024-04-30,16.15,16.52,16.1,16.52,29650,14.4686521492607,14.8001321056215,14.4238575605633,14.8001321056215,33095.5153984034,0.0,1.0
2024-05-01,16.2771,16.4,16.17,16.4,9969,14.5825199937295,14.6926250927477,14.4865699847397,14.6926250927477,11127.4601351327,0.0,1.0
2024-05-02,16.44,16.61,16.3268,16.45,11327,14.7284607637056,14.8807623652768,14.6270458148947,14.7374196814451,12643.2682265672,0.0,1.0
2024-05-03,16.8,17.07,16.6042,16.7,19195,15.0509818023269,15.2928725812929,14.8755661929879,14.9613926249321,21425.5790243627,0.0,1.0
2024-05-06,16.99,16.99,16.68,16.68,13186,15.221201239377,15.221201239377,14.9434747894532,14.9434747894532,14718.2956507032,0.0,1.0
2024-05-07,16.84,17.14,16.76,17.08,17007,15.0868174732848,15.3555850054693,15.015146131369,15.3018314990324,18983.3197430236,0.0,1.0
2024-05-08,16.65,16.86,16.55,16.86,9797,14.9165980362347,15.1047353087638,14.8270088588399,15.1047353087638,10935.4726596343,0.0,1.0
2024-05-09,16.66,16.69,16.49,16.69,6907,14.9255569539742,14.9524337071926,14.773255352403,14.9524337071926,7709.63658876129,0.0,1.0
2024-05-10,16.59,16.75,16.575,16.66,5633,14.8628445297978,15.0061872136295,14.8494061531886,14.9255569539742,6287.58982257021,0.0,1.0
2024-05-13,17.0195,17.02,16.63,16.63,12133,15.2476300467085,15.2480779925955,14.8986802007558,14.8986802007558,13542.9304664023,0.0,1.0
2024-05-14,16.8,17.06,16.79,17.06,5809,15.0509818023269,15.2839136635534,15.0420228845874,15.2839136635534,6484.04212308012,0.0,1.0
2024-05-15,17.1,17.11,16.84,16.84,11575,15.3197493345113,15.3287082522508,15.0868174732848,15.0868174732848,12920.0873772857,0.0,1.0
2024-05-16,16.91,17.14,16.88,17.14,7273,15.1495298974612,15.3555850054693,15.1226531442428,15.3555850054693,8118.16807732169,0.0,1.0
2024-05-17,16.9699,16.9699,16.74,16.95,9953,15.2031938147207,15.2031938147207,14.99722829589,15.1853655684191,11109.6008350863,0.0,1.0
2024-05-20,16.78,16.97,16.76,16.97,4969,15.033063966848,15.2032834038981,15.015146131369,15.2032834038981,5546.42887064641,0.0,1.0
2024-05-21,16.89,16.9104,16.78,16.89,5403,15.1316120619822,15.1498882541708,15.033063966848,15.1316120619822,6030.86238440385,0.0,1.0
2024-05-22,16.72,16.97,16.61,16.97,5048,14.9793104604111,15.2032834038981,14.8807623652768,15.2032834038981,5634.6091646253,0.0,1.0
2024-05-23,16.38,16.72,16.3,16.72,13681,14.6747072572687,14.9793104604111,14.6030359153529,14.9793104604111,15270.8177458873,0.0,1.0
2024-05-24,16.51,16.51,16.4,16.49,7992,14.791173187882,14.791173187882,14.6926250927477,14.773255352403,8920.7203731548,0.0,1.0
2024-05-28,16.3,16.55,16.2707,16.55,25068,14.6030359153529,14.8270088588399,14.5767862863762,14.8270088588399,27981.0583476282,0.0,1.0
2024-05-29,16.11,16.3,16.04,16.3,7567,14.4328164783028,14.6030359153529,14.3701040541264,14.6030359153529,8446.33271567346,0.0,1.0
2024-05-30,16.3,16.3,16.175,16.21,16200,14.6030359153529,14.6030359153529,14.4910494436094,14.5224056556976,18082.5412969354,0.0,1.0
2024-05-31,16.58,16.79,16.32,16.32,24075,14.8538856120584,15.0420228845874,14.6209537508319,14.6209537508319,26872.6655385012,0.0,1.0
2024-06-03,16.42,16.56,16.4,16.56,11806,14.7105429282267,14.8359677765794,14.6926250927477,14.8359677765794,13177.9310217049,0.0,1.0
2024-06-04,16.34,16.52,16.34,16.5,17486,14.6388715863108,14.8001321056215,14.6388715863108,14.7822142701425,19517.9825381613,0.0,1.0
2024-06-05,16.44,16.5,16.35,16.48,28797,14.7284607637056,14.7822142701425,14.6478305040503,14.7642964346635,32143.3914646821,0.0,1.0
2024-06-06,16.21,16.5199,16.21,16.47,27895,14.5224056556976,14.8000425164441,14.5224056556976,14.7553375169241,31136.5734245687,0.0,1.0
2024-06-07,16.34,16.47,16.22,16.24,24141,14.6388715863108,14.7553375169241,14.5313645734371,14.549282408916,26946.3351511925,0.0,1.0
2024-06-10,16.3,16.36,16.21,16.23,12923,14.6030359153529,14.6567894217898,14.5224056556976,14.5403234911765,14424.7334061911,0.0,1.0
2024-06-11,16.32,16.4,16.2,16.3,22420,14.6209537508319,14.6926250927477,14.5134467379581,14.6030359153529,25025.3441899562,0.0,1.0
2024-06-12,16.43,16.82,16.43,16.46,46187,14.7195018459661,15.0688996378059,14.7195018459661,14.7463785991846,51554.2182025654,0.0,1.0
2024-06-13,16.45,16.79,16.4152,16.53,36895,14.7374196814451,15.0420228845874,14.7062426477117,14.809091023361,41182.429700644,0.0,1.0
2024-06-14,16.38,16.53,16.38,16.48,15261,14.6747072572687,14.809091023361,14.6747072572687,14.7642964346635,17034.423625465,0.0,1.0
2024-06-17,16.5,16.81,16.34,16.34,25705,14.7822142701425,15.0599407200664,14.6388715863108,14.6388715863108,28692.0817307238,0.0,1.0
2024-06-18,16.75,16.78,16.47,16.47,12333,15.0061872136295,15.033063966848,14.7553375169241,14.7553375169241,13766.1717169818,0.0,1.0
2024-06-20,16.42,16.755,16.41,16.67,15845,14.7105429282267,15.0106666724993,14.7015840104872,14.9345158717137,17686.2880771569,0.0,1.0
2024-06-21,16.73,16.86,16.44,16.44,18990,14.9882693781506,15.1047353087638,14.7284607637056,14.7284607637056,21196.7567425187,0.0,1.0
2024-06-24,16.71,16.85,16.7,16.73,16862,14.9703515426716,15.0957763910243,14.9613926249321,14.9882693781506,18821.4698363534,0.0,1.0
2024-06-25,16.61,16.76,16.6,16.76,20211,14.8807623652768,15.015146131369,14.8718034475373,15.015146131369,22559.6445773063,0.0,1.0
2024-06-26,16.44,16.77,16.42,16.59,29391,14.7284607637056,15.0241050491085,14.7105429282267,14.8628445297978,32806.4179789031,0.0,1.0
2024-06-27,16.27,16.626,16.23,16.45,54792,14.5761591621345,14.89509663366,14.5403234911765,14.7374196814451,61159.1730087459,0.0,1.0
2024-06-28,16.41,16.49,16.0,16.3,253909,14.7015840104872,14.773255352403,14.3342683831685,14.6030359153529,283414.813466887,0.0,1.0
2024-07-01,16.59,16.59,16.3,16.3,31749,14.8628445297978,14.8628445297978,14.6030359153529,14.6030359153529,35438.4323232348,0.0,1.0
2024-07-02,16.66,16.66,16.505,16.6,15806,14.9255569539742,14.9255569539742,14.7866937290122,14.8718034475373,17642.7560332939,0.0,1.0
2024-07-03,16.85,16.85,16.51,16.66,5293,15.0957763910243,15.0957763910243,14.791173187882,14.9255569539742,5908.07969658514,0.0,1.0
2024-07-05,17.04,17.04,16.9,16.9,10956,15.2659958280744,15.2659958280744,15.1405709797217,15.1405709797217,12229.1557067423,0.0,1.0
2024-07-08,16.94,17.1,16.8,17.09,9278,15.1764066506796,15.3197493345113,15.0509818023269,15.3107904167718,10356.1616143807,0.0,1.0
2024-07-09,16.51,16.91,16.51,16.91,16818,14.791173187882,15.1495298974612,14.791173187882,15.1495298974612,18772.3567612259,0.0,1.0
2024-07-10,16.6,16.65,16.4001,16.64,28954,14.8718034475373,14.9165980362347,14.6927146819251,14.9076391184952,32318.635846387,0.0,1.0
2024-07-11,16.98,17.0,16.77,16.77,12005,15.2122423216376,15.2301601571165,15.0241050491085,15.0241050491085,13400.0560660314,0.0,1.0
2024-07-12,17.25,17.25,16.98,16.98,5661,15.4541331006035,15.4541331006035,15.2122423216376,15.2122423216376,6318.84359765133,0.0,1.0
2024-07-15,16.94,17.1,16.86,16.95,5118,15.4493736755544,15.5952945603294,15.3764132331669,15.4584937308529,5611.80807848437,0.3046875,1.0
2024-07-16,16.965,16.98,16.9041,16.98,2634,15.4721738138005,15.4858538967482,15.416632677033,15.4858538967482,2888.14038271353,0.0,1.0
2024-07-17,17.03,17.07,16.97,17.0,3473,15.5314541732404,15.5679343944341,15.4767338414497,15.5040940073451,3808.09094501293,0.0,1.0
2024-07-18,16.83,17.11,16.81,17.08,7637,15.3490530672716,15.6044146156279,15.3308129566747,15.5770544497326,8373.85273454183,0.0,1.0
2024-07-19,16.87,16.91,16.63,16.91,11135,15.3855332884654,15.4220135096591,15.1666519613028,15.4220135096591,12209.3557940452,0.0,1.0
2024-07-22,16.895,17.08,16.895,16.97,6526,15.4083334267115,15.5770544497326,15.4083334267115,15.4767338414497,7155.65836658633,0.0,1.0
2024-07-23,16.825,16.98,16.75,16.98,4402,15.3444930396224,15.4858538967482,15.2760926248841,15.4858538967482,4826.72511947795,0.0,1.0
2024-07-24,16.54,17.05,16.5,16.86,12538,15.0845714636169,15.5496942838373,15.0480912424232,15.3764132331669,13747.7236592491,0.0,1.0
2024-07-25,16.7,16.765,16.5447,16.62,8785,15.2304923483919,15.2897727078318,15.0888578896072,15.1575319060044,9632.61703194317,0.0,1.0
2024-07-26,16.77,16.89,16.7572,16.7572,2398,15.294332735481,15.4037733990622,15.282659064699,15.282659064699,2629.3700219237,0.0,1.0
2024-07-29,16.63,16.95,16.625,16.91,3473,15.1666519613028,15.4584937308529,15.1620919336536,15.4220135096591,3808.09094501294,0.0,1.0
2024-07-30,16.71,16.8499,16.54,16.67,5134,15.2396124036904,15.3672019773155,15.0845714636169,15.2031321824966,5629.35183175823,0.0,1.0
2024-07-31,16.59,16.7811,16.55,16.74,36531,15.1301717401091,15.3044559968623,15.0936915189153,15.2669725695857,40055.6781780211,0.0,1.0
2024-08-01,16.9,16.99,16.67,16.67,9391,15.4128934543607,15.4949739520466,15.2031321824966,15.2031321824966,10297.0866871916,0.0,1.0
2024-08-02,16.9,17.02,16.75,17.02,8991,15.4128934543607,15.5223341179419,15.2760926248841,15.5223341179419,9858.49285534444,0.0,1.0
2024-08-05,16.6,16.89,16.26,16.89,7680,15.1392917954075,15.4037733990622,14.8292099152606,15.4037733990622,8421.00157146541,0.0,1.0
2024-08-06,16.72,16.78,16.42,16.68,9735,15.2487324589888,15.3034527907794,14.9751308000356,15.212252237795,10674.2773825802,0.0,1.0
2024-08-07,16.87,16.9,16.805,16.83,3686,15.3855332884654,15.4128934543607,15.3262529290255,15.3490530672716,4041.64216047153,0.0,1.0
2024-08-08,16.78,16.935,16.6801,16.93,9638,15.3034527907794,15.4448136479052,15.212343438348,15.440253620256,10567.9183783572,0.0,1.0
2024-08-09,16.84,17.01,16.71,16.89,6723,15.3581731225701,15.5132140626435,15.2396124036904,15.4037733990622,7371.66582877105,0.0,1.0
2024-08-12,16.705,16.9075,16.705,16.9,4868,15.2350523760411,15.4197334958345,15.2350523760411,15.4128934543607,5337.6869335799,0.0,1.0
2024-08-13,17.01,17.01,16.5651,16.82,7858,15.5132140626435,15.5132140626435,15.107462802416,15.3399330119732,8616.17582663738,0.0,1.0
2024-08-14,17.31,17.4,17.12,17.12,12877,15.7868157215966,15.8688962192826,15.6135346709263,15.6135346709263,14119.4319317396,0.0,1.0
2024-08-15,17.345,17.39,17.14,17.31,3003,15.8187359151412,15.8597761639842,15.6317747815232,15.7868157215966,3292.74319259252,0.0,1.0
2024-08-16,17.64,17.64,17.32,17.32,9882,16.0877775464451,16.0877775464451,15.7959357768951,15.7959357768951,10835.460615784,0.0,1.0
2024-08-19,17.67,17.73,17.6121,17.64,4141,16.1151377123404,16.1698580441311,16.0623325921625,16.0877775464451,4540.54264419769,0.0,1.0
2024-08-20,17.75,17.77,17.7301,17.74,2838,16.1880981547279,16.2063382653248,16.169949244684,16.1789780994295,3111.82323695558,0.0,1.0
2024-08-21,17.89,17.89,17.69,17.69,9384,16.3157789289061,16.3157789289061,16.1333778229373,16.1333778229373,10289.4112951343,0.0,1.0
2024-08-22,17.8,17.98,17.72,17.89,4973,16.2336984312201,16.397859426592,16.1607379888326,16.3157789289061,5452.81781443978,0.0,1.0
2024-08-23,17.89,17.93,17.89,17.93,3257,16.3157789289061,16.3522591500998,16.3157789289061,16.3522591500998,3571.25027581546,0.0,1.0
2024-08-26,17.95,17.95,17.86,17.9,5064,16.3704992606967,16.3704992606967,16.2884187630108,16.3248989842045,5552.59791118499,0.0,1.0
2024-08-27,17.9995,18.0,17.82,17.82,9915,16.415643534424,16.4160995371889,16.251938541817,16.251938541817,10871.6446069114,0.0,1.0
2024-08-28,17.98,18.08,17.875,17.95,5243,16.397859426592,16.4890599795764,16.3020988459584,16.3704992606967,5748.8686509366,0.0,1.0
2024-08-29,18.015,18.0602,17.985,18.06,5600,16.4297796201366,16.4710022700855,16.4024194542412,16.4708198689795,6140.31364586016,0.0,1.0
2024-08-30,17.38,18.01,17.2,18.01,32177,15.8506561086857,16.4252195924873,15.6864951133138,16.4252195924873,35281.5843183649,0.0,1.0
2024-09-03,17.435,17.55,17.41,17.41,8162,15.9008164128271,16.0056970487592,15.878016274581,15.878016274581,8949.50713884123,0.0,1.0
2024-09-04,17.69,17.765,17.5,17.5,4080,16.1333778229373,16.2017782376756,15.960096772267,15.960096772267,4473.65708484099,0.0,1.0
2024-09-05,17.88,17.96,17.69,17.69,9816,16.3066588736076,16.3796193159951,16.1333778229373,16.1333778229373,10763.0926335292,0.0,1.0
2024-09-06,17.7499,17.9801,17.7499,17.95,4624,16.188006954175,16.397950627145,16.188006954175,16.3704992606967,5070.14469615311,0.0,1.0
2024-09-09,18.2,18.2,17.75,17.75,3953,16.5985006431577,16.5985006431577,16.1880981547279,16.1880981547279,4334.40354322951,0.0,1.0
2024-09-10,18.36,18.36,18.025,18.2,12299,16.7444215279327,16.7444215279327,16.438899675435,16.5985006431577,13485.6638447204,0.0,1.0
2024-09-11,18.47,18.49,18.36,18.36,5304,16.8447421362155,16.8629822468124,16.7444215279327,16.7444215279327,5815.75421029328,0.0,1.0
2024-09-12,18.53,18.56,18.42,18.49,12725,16.8994624680061,16.9268226339014,16.7991418597233,16.8629822468124,13952.7662756377,0.0,1.0
2024-09-13,18.59,18.66,18.5,18.59,5182,16.9541827997968,17.0180231868858,16.8721023021108,16.9541827997968,5681.98309157989,0.0,1.0
2024-09-16,18.69,18.69,18.58,18.66,4489,17.0453833527811,17.0453833527811,16.9450627444983,17.0180231868858,4922.11927790472,0.0,1.0
2024-09-17,18.78,18.85,18.69,18.69,12708,17.1274638504671,17.1913042375561,17.0453833527811,17.0453833527811,13934.1260377841,0.0,1.0
2024-09-18,19.0201,19.03,18.87,18.87,6067,17.3464363781826,17.355465232928,17.209544348153,17.209544348153,6652.37194454173,0.0,1.0
2024-09-19,18.98,19.03,18.963,19.03,8391,17.3098649564358,17.355465232928,17.2943608624285,17.355465232928,9200.60210757374,0.0,1.0
2024-09-20,19.16,19.16,18.98,18.98,9365,17.4740259518077,17.4740259518077,17.3098649564358,17.3098649564358,10268.5780881216,0.0,1.0
2024-09-23,19.15,19.15,18.99,19.14,14856,17.4649058965093,17.4649058965093,17.3189850117343,17.4557858412109,16289.3749148034,0.0,1.0
2024-09-24,19.12,19.18,19.08,19.1,4466,17.437545730614,17.4922660624046,17.4010655094202,17.4193056200171,4896.90013257349,0.0,1.0
2024-09-25,19.1799,19.19,19.15,19.16,6826,17.4921748618516,17.501386117703,17.4649058965093,17.4740259518077,7484.60374047173,0.0,1.0
2024-09-26,18.7,19.18,18.7,19.18,7970,17.0545034080796,17.4922660624046,17.0545034080796,17.4922660624046,8738.98209955457,0.0,1.0
2024-09-27,18.62,18.93,18.51,18.74,18083,16.9815429656921,17.2642646799437,16.8812223574092,17.0909836292733,19827.7306532303,0.0,1.0
2024-09-30,18.39,18.9,18.39,18.62,25243,16.771781693828,17.2369045140483,16.771781693828,16.9815429656921,27678.5602432944,0.0,1.0
2024-10-01,18.83,18.86,18.47,18.47,5815,17.1730641269593,17.2004242928546,16.8447421362155,16.8447421362155,6376.05783047802,0.0,1.0
2024-10-02,18.98,19.01,18.83,18.83,6531,17.3098649564358,17.3372251223312,17.1730641269593,17.1730641269593,7161.14078948446,0.0,1.0
2024-10-03,19.06,19.09,18.7801,19.06,6963,17.3828253988233,17.4101855647187,17.1275550510201,17.3828253988233,7634.82212787939,0.0,1.0
2024-10-04,18.96,19.06,18.69,19.06,8718,17.291624845839,17.3828253988233,17.0453833527811,17.3828253988233,9559.15256510875,0.0,1.0
2024-10-07,18.6549,19.02,18.6549,19.02,9299,17.0133719586836,17.3463451776296,17.0133719586836,17.3463451776296,10196.2101058668,0.0,1.0
2024-10-08,18.87,18.97,18.745,18.79,2592,17.209544348153,17.3007449011374,17.0955436569225,17.1365839057655,2842.08803036957,0.0,1.0
2024-10-09,18.83,18.975,18.81,18.96,4394,17.1730641269593,17.3053049287866,17.1548240163624,17.291624845839,4817.953242841,0.0,1.0
2024-10-10,18.86,18.93,18.55,18.93,3857,17.2004242928546,17.2642646799437,16.917702578603,17.2642646799437,4229.1410235862,0.0,1.0
2024-10-11,18.85,18.92,18.6101,18.92,8599,17.1913042375561,17.2551446246452,16.9725141109466,17.2551446246452,9428.67090013426,0.0,1.0
2024-10-14,18.5384,18.85,18.46,18.85,16552,16.9071233144568,17.1913042375561,16.8356220809171,17.1913042375561,18149.0127618353,0.0,1.0
2024-10-15,18.53,18.64,18.22,18.49,11761,17.1773505529495,17.2793207936848,16.8899798745138,17.1402704654094,12687.1329387045,0.3047,1.0
2024-10-16,18.595,18.67,18.43,18.67,5283,17.2376056952022,17.3071308593399,17.0846503340993,17.3071308593399,5699.01567172654,0.0,1.0
2024-10-17,18.25,18.47,18.2,18.47,25411,16.9177899401689,17.1217304216394,16.8714398307437,17.1217304216394,27412.0172694005,0.0,1.0
2024-10-18,18.4399,18.44,18.35,18.35,5018,17.0938276557655,17.0939203559843,17.0104901590191,17.0104901590191,5413.14795395111,0.0,1.0
2024-10-21,18.1475,18.55,18.07,18.55,8322,16.8227722158474,17.1958905967196,16.7509295462384,17.1958905967196,8977.32508425292,0.0,1.0
2024-10-22,18.07,18.24,17.82,18.24,2737,16.7509295462384,16.9085199182838,16.5191789991128,16.9085199182838,2952.52808887291,0.0,1.0
2024-10-23,17.76,18.08,17.65,18.05,12962,16.4635588678027,16.7601995681235,16.3615886270674,16.7323895024684,13982.7070105848,0.0,1.0
2024-10-24,17.88,17.9,17.63,17.82,4732,16.574799130423,16.593339174193,16.3430485832974,16.5191789991128,5104.62656797463,0.0,1.0
2024-10-25,17.91,18.1,17.78,18.04,14957,16.602609196078,16.7787396118935,16.4820989115727,16.7231194805834,16134.8054896866,0.0,1.0
2024-10-28,17.88,18.04,17.74,18.04,7467,16.574799130423,16.7231194805834,16.4450188240326,16.7231194805834,8054.9971646379,0.0,1.0
2024-10-29,17.84,17.87,17.56,17.87,4757,16.5377190428829,16.5655291085379,16.2781584301022,16.5655291085379,5131.59522059495,0.0,1.0
2024-10-30,18.0,18.06,17.75,17.93,12345,16.6860393930433,16.7416595243534,16.4542888459177,16.6211492398481,13317.1206639152,0.0,1.0
2024-10-31,18.19,18.19,17.666508,18.17,18594,16.8621698088587,16.8621698088587,16.3768915791952,16.8436297650887,20058.2050728911,0.0,1.0
2024-11-01,17.85,18.29,17.72,18.29,8706,16.5469890647679,16.954870027709,16.4264787802626,16.954870027709,9391.5635885011,0.0,1.0
2024-11-04,18.13,18.13,17.85,17.88,8871,16.8065496775486,16.8065496775486,16.5469890647679,16.574799130423,9569.55669579521,0.0,1.0
2024-11-05,18.33,18.35,18.0,18.1,13747,16.9919501152491,17.0104901590191,16.6860393930433,16.7787396118935,14829.5227028629,0.0,1.0
2024-11-06,18.0035,18.3,17.92,17.92,11788,16.689283900703,16.964140049594,16.6118792179631,16.6118792179631,12716.2590835345,0.0,1.0
2024-11-07,18.13,18.13,18.0692,18.13,3229,16.8065496775486,16.8065496775486,16.7501879444876,16.8065496775486,3483.27117244084,0.0,1.0
2024-11-08,18.62,18.71,18.294,18.57,13073,17.2607807499148,17.34421094688,16.958578036463,17.2144306404896,14102.447828219,0.0,1.0
2024-11-11,18.13,18.75,18.12,18.75,5792,16.8065496775486,17.3812910344201,16.7972796556636,17.3812910344201,6248.0974390763,0.0,1.0
2024-11-12,17.75,18.24,17.59,18.24,25255,16.4542888459177,16.9085199182838,16.3059684957573,16.9085199182838,27243.7328770497,0.0,1.0
2024-11-13,17.68,18.06,17.5,17.9,28251,16.3893986927225,16.7416595243534,16.2225382987921,16.593339174193,30475.6562070692,0.0,1.0
2024-11-14,17.7,17.79,17.62,17.79,9887,16.4079387364925,16.4913689334578,16.3337785614123,16.4913689334578,10665.5627382852,0.0,1.0
2024-11-15,17.5,17.62,17.2404,17.62,41980,16.2225382987921,16.3337785614123,15.9818885306568,16.3337785614123,45285.7614800454,0.0,1.0
2024-11-18,17.51,17.6,17.43,17.57,7262,16.2318083206771,16.3152385176423,16.1576481455969,16.2874284519872,7833.85421315126,0.0,1.0
2024-11-19,17.5,17.77,17.38,17.4,19056,16.2225382987921,16.4728288896877,16.1112980361718,16.1298380799418,20556.5857733145,0.0,1.0
2024-11-20,17.4,17.57,17.28,17.57,4665,16.1298380799418,16.2874284519872,16.0185978173215,16.2874284519872,5032.35057895218,0.0,1.0
2024-11-21,17.59,17.68,17.49,17.49,12986,16.3059684957573,16.3893986927225,16.213268276907,16.213268276907,14008.5969171003,0.0,1.0
2024-11-22,17.57,17.72,17.43,17.72,26051,16.2874284519872,16.4264787802626,16.1576481455969,16.4264787802626,28102.4147764809,0.0,1.0
2024-11-25,17.6,17.94,17.42,17.67,13536,16.3152385176423,16.6304192617331,16.1483781237119,16.3801286708375,14601.9072747474,0.0,1.0
2024-11-26,17.38,17.7,17.09,17.7,37301,16.1112980361718,16.4079387364925,15.8424674015061,16.4079387364925,40238.3084556259,0.0,1.0
2024-11-27,17.42,17.53,17.22,17.53,4297,16.1483781237119,16.2503483644471,15.9629776860114,16.2503483644471,4635.37201238102,0.0,1.0
2024-11-29,17.27,17.695,17.22,17.46,88953,16.0093277954365,16.40330372555,15.9629776860114,16.185458211252,95957.7022614218,0.0,1.0
2024-12-02,17.16,17.5212,17.12,17.35,17452,15.9073575547012,16.2421907451883,15.8702774671611,16.0834879705167,18826.2770211948,0.0,1.0
2024-12-03,17.11,17.2769,17.0,17.11,15911,15.8610074452761,16.0157241105372,15.7590372045409,15.8610074452761,17163.9292736781,0.0,1.0
2024-12-04,17.25,17.3159,17.03,17.17,24273,15.9907877516665,16.0518771958888,15.7868472701959,15.9166275765863,26184.4042021234,0.0,1.0
2024-12-05,17.42,17.42,17.1001,17.33,7625,16.1483781237119,16.1483781237119,15.8518301236099,16.0649479267466,8225.43904919833,0.0,1.0
2024-12-06,17.36,17.54,17.1638,17.54,12392,16.0927579924017,16.2596183863322,15.9108801630176,16.2596183863322,13367.8217308415,0.0,1.0
2024-12-09,17.14,17.42,17.01,17.42,18337,15.8888175109312,16.1483781237119,15.7683072264259,16.1483781237119,19780.9673239541,0.0,1.0
2024-12-10,17.08,17.2103,17.0,17.16,12448,15.833197379621,15.9539857647829,15.7590372045409,15.9073575547012,13428.231512711,0.0,1.0
2024-12-11,17.0,17.2279,17.0,17.1,22461,15.7590372045409,15.9703010033006,15.7590372045409,15.8517374233911,24229.7162602025,0.0,1.0
2024-12-12,16.75,17.0799,16.75,17.05,23580,15.5272866574153,15.8331046794022,15.5272866574153,15.805387313966,25436.8331514881,0.0,1.0
2024-12-13,16.63,16.8,16.45,16.66,21117,15.416046394795,15.5736367668404,15.2491860008645,15.44385646045,22779.8814953339,0.0,1.0
2024-12-16,16.83,16.84,16.69,16.69,30025,15.6014468324954,15.6107168543805,15.4716665261051,15.4716665261051,32389.3517970074,0.0,1.0
2024-12-17,16.69,16.83,16.56,16.83,40620,15.4716665261051,15.6014468324954,15.3511562415998,15.6014468324954,43818.6667775,0.0,1.0
2024-12-18,16.63,16.85,16.57,16.69,41376,15.416046394795,15.6199868762655,15.3604262634848,15.4716665261051,44634.1988327384,0.0,1.0
2024-12-19,16.6,16.71,16.48,16.57,23953,15.3882363291399,15.4902065698752,15.2769960665196,15.3604262634848,25839.2054485834,0.0,1.0
2024-12-20,16.7377,16.82,16.56,16.56,14206,15.5158845304967,15.5921768106104,15.3511562415998,15.3511562415998,15324.667164972,0.0,1.0
2024-12-23,16.6,16.7528,16.56,16.71,35502,15.3882363291399,15.5298822635431,15.3511562415998,15.4902065698752,38297.6442130675,0.0,1.0
2024-12-24,16.43,16.86,16.1,16.68,34415,15.2306459570945,15.6292568981505,14.9247352348887,15.4623965042201,37125.0471971359,0.0,1.0
2024-12-26,16.45,16.5066,16.3,16.3,18636,15.2491860008645,15.3016543247338,15.1101356725892,15.1101356725892,20103.5124092932,0.0,1.0
2024-12-27,16.33,16.51,16.31,16.46,32582,15.1379457382442,15.3048061321747,15.1194056944742,15.2584560227496,35147.705587014,0.0,1.0
2024-12-30,16.32,16.34,16.19,16.32,32904,15.1286757163592,15.1472157601293,15.0081654318539,15.1286757163592,35495.0618327637,0.0,1.0
2024-12-31,16.66,16.66,16.25,16.34,52449,15.44385646045,15.44385646045,15.0637855631641,15.1472157601293,56579.1544513319,0.0,1.0
2025-01-02,16.79,16.85,16.53,16.65,13118,15.5643667449554,15.6199868762655,15.3233461759447,15.434586438565,14150.9914029356,0.0,1.0
2025-01-03,17.03,17.11,16.86,16.86,7845,15.7868472701959,15.8610074452761,15.6292568981505,15.6292568981505,8462.76319225721,0.0,1.0
2025-01-06,17.13,17.23,17.0,17.14,19191,15.8795474890462,15.9722477078964,15.7590372045409,15.8888175109312,20702.2164974643,0.0,1.0
2025-01-07,16.85,17.16,16.8,17.16,15603,15.6199868762655,15.9073575547012,15.5736367668404,15.9073575547012,16831.6754733957,0.0,1.0
2025-01-08,16.64,16.96,16.5,16.91,10913,15.42531641668,15.7219571170008,15.2955361102897,15.6756070075756,11772.3562418232,0.0,1.0
2025-01-10,16.27,16.7899,16.27,16.38,6782,15.0823256069341,15.5642740447365,15.0823256069341,15.1842958476694,7316.05608284108,0.0,1.0
2025-01-13,16.2,16.5699,16.18,16.2,11421,15.0174354537389,15.360333563266,14.9988954099689,15.0174354537389,12320.3592630681,0.0,1.0
2025-01-14,16.58,16.62,16.29,16.29,18613,15.3696962853698,15.4067763729099,15.1008656507042,15.1008656507042,20078.7012488825,0.0,1.0
2025-01-15,16.71,16.71,16.4435,16.58,11772,15.7726525491845,15.7726525491845,15.5211018666975,15.6499448991908,12471.5940699632,0.3046875,1.0
2025-01-16,16.9047,16.97,16.45,16.63,24162,15.956430852675,16.0180678491718,15.5272372491972,15.6971401491884,25597.91504574,0.0,1.0
2025-01-17,16.69,17.03,16.66,17.03,3396,15.7537744491855,16.0747021491689,15.7254572991869,16.0747021491689,3597.81969602405,0.0,1.0
2025-01-21,17.02,17.02,16.83,16.84,10733,16.0652630991694,16.0652630991694,15.8859211491786,15.8953601991781,11370.8477024223,0.0,1.0
2025-01-22,17.0,17.05,16.88,17.05,10080,16.0463849991703,16.0935802491679,15.9331163991762,16.0935802491679,10679.0407938523,0.0,1.0
2025-01-23,16.94,16.98,16.83,16.97,9865,15.9897506991733,16.0275068991713,15.8859211491786,16.0180678491718,10451.2636340628,0.0,1.0
2025-01-24,16.98,17.105,16.94,16.94,12232,16.0275068991713,16.1454950241652,15.9897506991733,15.9897506991733,12958.9312490478,0.0,1.0
2025-01-27,17.05,17.19,16.95,16.95,9256,16.0935802491679,16.2257269491611,15.9991897491728,15.9991897491728,9806.0715861009,0.0,1.0
2025-01-28,17.09,17.14,16.91,17.14,2828,16.1313364491659,16.1785316991635,15.9614335491747,16.1785316991635,2996.06422271969,0.0,1.0
2025-01-29,16.96,17.16,16.8201,17.16,3866,16.0086287991723,16.1974097991625,15.8765764896791,16.1974097991625,4095.75116161042,0.0,1.0
2025-01-30,17.02,17.02,16.83,16.96,7663,16.0652630991694,16.0652630991694,15.8859211491786,16.0086287991723,8118.40174635815,0.0,1.0
2025-01-31,16.3,17.16,16.23,17.16,175252,15.3856514992045,16.1974097991625,15.3195781492079,16.1974097991625,185666.989802005,0.0,1.0
2025-02-03,16.34,16.4799,16.21,16.34,47978,15.4234076992025,15.5554600086957,15.3007000492089,15.4234076992025,50829.2677785167,0.0,1.0
2025-02-04,16.4,16.46,16.3,16.35,10747,15.4800419991996,15.5366762991967,15.3856514992045,15.4328467492021,11385.6797035249,0.0,1.0
2025-02-05,16.55,16.69,16.49,16.49,13466,15.6216277491923,15.7537744491855,15.5649934491952,15.5649934491952,14266.2662033745,0.0,1.0
2025-02-06,16.64,16.73,16.55,16.55,9234,15.7065791991879,15.7915306491835,15.6216277491923,15.6216277491923,9782.76415579686,0.0,1.0
2025-02-07,16.65,16.7,16.53,16.56,8727,15.7160182491874,15.763213499185,15.6027496491933,15.6310667991918,9245.6338301537,0.0,1.0
2025-02-10,16.65,16.77,16.65,16.77,1748,15.7160182491874,15.8292868491816,15.7160182491874,15.8292868491816,1851.88128052122,0.0,1.0
2025-02-11,16.46,16.7,16.46,16.7,4332,15.5366762991967,15.763213499185,15.5366762991967,15.763213499185,4589.44491259606,0.0,1.0
2025-02-12,16.38,16.45,16.17,16.17,4880,15.4611638992006,15.5272372491972,15.2629438492108,15.2629438492108,5170.01181289676,0.0,1.0
2025-02-13,16.7,16.7,16.48,16.48,11893,15.763213499185,15.763213499185,15.5555543991957,15.5555543991957,12599.7849366355,0.0,1.0
2025-02-14,16.74,16.87,16.6662,16.87,4019,15.800969699183,15.9236773491767,15.7313095101866,15.9236773491767,4257.84374508855,0.0,1.0
2025-02-18,16.74,16.82,16.55,16.82,4205,15.800969699183,15.8764820991791,15.6216277491923,15.8764820991791,4454.89747402273,0.0,1.0
2025-02-19,16.69,16.76,16.61,16.62,7170,15.7537744491855,15.819847799182,15.6782620491894,15.6877010991889,7596.10342181756,0.0,1.0
2025-02-20,16.63,16.685,16.55,16.61,11692,15.6971401491884,15.7490549241857,15.6216277491923,15.6782620491894,12386.8397779485,0.0,1.0
2025-02-21,16.6,16.65,16.56,16.56,6951,15.6688229991899,15.7160182491874,15.6310667991918,15.6310667991918,7364.08854742731,0.0,1.0
2025-02-24,16.58,16.6782,16.5251,16.67,13449,15.6499448991908,15.742636370186,15.5981245146935,15.7348963491864,14248.2559163214,0.0,1.0
2025-02-25,16.66,16.76,16.6,16.68,23160,15.7254572991869,15.819847799182,15.6688229991899,15.7443353991859,24536.367538256,0.0,1.0
2025-02-26,16.61,16.79,16.55,16.76,10082,15.6782620491894,15.8481649491806,15.6216277491923,15.819847799182,10681.1596511527,0.0,1.0
2025-02-27,16.79,16.79,16.54,16.7,18636,15.8481649491806,15.8481649491806,15.6121886991928,15.763213499185,19743.5123248246,0.0,1.0
2025-02-28,16.68,16.85,16.68,16.84,13008,15.7443353991859,15.9047992491777,15.7443353991859,15.8953601991781,13781.0478815904,0.0,1.0
2025-03-03,16.9,16.9094,16.7,16.86,9260,15.9519944991752,15.9608672061748,15.763213499185,15.9142382991772,9810.30930070165,0.0,1.0
2025-03-04,16.63,16.95,16.56,16.95,14155,15.6971401491884,15.9991897491728,15.6310667991918,15.9991897491728,14996.2125433511,0.0,1.0
2025-03-05,16.6,16.75,16.45,16.75,9037,15.6688229991899,15.8104087491825,15.5272372491972,15.8104087491825,9574.05671171063,0.0,1.0
2025-03-06,16.49,16.63,16.45,16.63,7820,15.5649934491952,15.6971401491884,15.5272372491972,15.6971401491884,8284.73204443703,0.0,1.0
2025-03-07,16.5,16.57,16.38,16.57,3425,15.5744324991947,15.6405058491913,15.4611638992006,15.6405058491913,3628.54312687939,0.0,1.0
2025-03-10,16.37,16.5,16.37,16.5,2720,15.4517248492011,15.5744324991947,15.4517248492011,15.5744324991947,2881.64592849983,0.0,1.0
2025-03-11,16.34,16.5,16.2,16.38,11361,15.4234076992025,15.5744324991947,15.2912609992094,15.4611638992006,12036.1688947378,0.0,1.0
2025-03-12,16.41,16.41,16.16,16.28,5954,15.4894810491991,15.4894810491991,15.2535047992113,15.3667733992055,6307.83818319413,0.0,1.0
2025-03-13,16.6,16.6,16.33,16.47,6189,15.6688229991899,15.6688229991899,15.413968649203,15.5461153491962,6556.80391598729,0.0,1.0
2025-03-14,16.5,16.63,16.32,16.32,2941,15.5744324991947,15.6971401491884,15.4045295992035,15.4045295992035,3115.77966019045,0.0,1.0
2025-03-17,16.66,16.72,16.545,16.62,7817,15.7254572991869,15.782091599184,15.6169082241925,15.6877010991889,8281.55375848649,0.0,1.0
2025-03-18,16.64,16.64,16.59,16.59,1113,15.7065791991879,15.7065791991879,15.6593839491903,15.6593839491903,1179.14408765453,0.0,1.0
2025-03-19,16.62,16.8,16.5,16.58,9045,15.6877010991889,15.8576039991801,15.5744324991947,15.6499448991908,9582.53214091212,0.0,1.0
2025-03-20,16.55,16.62,16.4401,16.62,2651,15.6216277491923,15.6877010991889,15.5178925896977,15.6877010991889,2808.54535163715,0.0,1.0
2025-03-21,16.56,16.6099,16.46,16.55,5589,15.6310667991918,15.6781676586894,15.5366762991967,15.6216277491923,5921.14672587705,0.0,1.0
2025-03-24,16.65,16.8,16.6001,16.68,5724,15.7160182491874,15.8576039991801,15.6689173896899,15.7443353991859,6064.16959365186,0.0,1.0
2025-03-25,16.61,16.75,16.51,16.75,3668,15.6782620491894,15.8104087491825,15.5838715491942,15.8104087491825,3885.98428887403,0.0,1.0
2025-03-26,16.33,16.63,16.33,16.63,10624,15.413968649203,15.6971401491884,15.413968649203,15.6971401491884,11255.3699795523,0.0,1.0
2025-03-27,16.28,16.28,16.12,16.25,8394,15.3667733992055,15.3667733992055,15.2157485992133,15.3384562492069,8892.84408964249,0.0,1.0
2025-03-28,16.1999,16.24,16.16,16.24,8066,15.2911666087094,15.3290171992074,15.2535047992113,15.3290171992074,8545.35149238222,0.0,1.0
2025-03-31,15.81,16.17,15.81,16.15,46104,14.9231380492284,15.2629438492108,14.9231380492284,15.2440657492118,48843.8984880722,0.0,1.0
2025-04-01,15.77,15.9299,15.7,15.9,16981,14.8853818492304,15.0363122587226,14.8193084992338,15.008089499224,17990.1579087704,0.0,1.0
2025-04-02,15.86,16.09,15.82,15.82,11616,14.970333299226,15.1874314492147,14.9325770992279,14.9325770992279,12306.3232005346,0.0,1.0
2025-04-03,15.66,15.845,15.51,15.7,16613,14.7815522992357,14.9561747242267,14.6399665492431,14.8193084992338,17600.2881655029,0.0,1.0
2025-04-04,15.2,15.3898,15.02,15.38,48125,14.3473559992582,14.5265091682489,14.177453099267,14.5172588992494,50985.0037900935,0.0,1.0
2025-04-07,14.81,15.0707,14.6528,14.8,38366,13.9792330492772,14.2253090827645,13.8308511832849,13.9697939992777,40646.0395929503,0.0,1.0
2025-04-08,14.78,14.99,14.69,14.91,27410,13.9509158992787,14.1491359492684,13.8659644492831,14.0736235492723,29038.9393015369,0.0,1.0
2025-04-09,15.11,15.2,14.5,14.52,62283,14.2624045492626,14.3473559992582,13.6866224992923,13.7055005992914,65984.3946193952,0.0,1.0
2025-04-10,14.79,15.34,14.7,14.77,34591,13.9603549492782,14.4795026992513,13.8754034992826,13.9414768492792,36646.6964385065,0.0,1.0
2025-04-11,14.62,14.8775,14.5,14.54,31840,13.7998910992865,14.0429466367739,13.6866224992923,13.7243786992904,33732.208221851,0.0,1.0
2025-04-14,14.91,15.0,14.4901,14.62,27094,14.0736235492723,14.1585749992679,13.6772778397928,13.7998910992865,28704.1598480789,0.0,1.0
2025-04-15,14.74,14.84,14.63,14.76,24082,14.2007557539533,14.2970973805065,14.0947799647447,14.2200240792639,24996.4640016558,0.3046875,1.0
2025-04-16,14.81,14.95,14.64,14.89,26386,14.2681948925406,14.4030731697151,14.1044141274,14.3452681937832,27387.953622942,0.0,1.0
2025-04-17,14.91,14.96,14.57,14.96,19785,14.3645365190938,14.4127073323705,14.0369749888127,14.4127073323705,20536.29433904,0.0,1.0
2025-04-21,14.81,15.015,14.7132,14.96,9438,14.2681948925406,14.4656952269748,14.174936198037,14.4127073323705,9796.38847469592,0.0,1.0
2025-04-22,14.865,15.02,14.86,14.98,4969,14.3211827871449,14.4705123083024,14.3163657058172,14.4319756576811,5157.68746882433,0.0,1.0
2025-04-23,15.0301,15.21,15.0,15.07,17692,14.4802428125843,14.6535613987537,14.4512439829918,14.5186831215791,18363.8170051198,0.0,1.0
2025-04-24,15.362,15.37,14.9635,15.18,20429,14.8000006711147,14.8077080012389,14.4160792892998,14.6246589107877,21204.7489033231,0.0,1.0
2025-04-25,15.31,15.46,15.31,15.46,10535,14.7499030253069,14.8944154651369,14.7499030253069,14.8944154651369,10935.0447744143,0.0,1.0
2025-04-28,15.23,15.49,15.0,15.49,12439,14.6728297240643,14.9233179531028,14.4512439829918,14.9233179531028,12911.3452253383,0.0,1.0
2025-04-29,15.2,15.32,15.06,15.32,13658,14.6439272360983,14.7595371879623,14.5090489589237,14.7595371879623,14176.6342220171,0.0,1.0
2025-04-30,15.07,15.09,14.9,15.05,19770,14.5186831215791,14.5379514468897,14.3549023564385,14.4994147962684,20520.7247451514,0.0,1.0
2025-05-01,15.02,15.38,14.8835,15.36,20888,14.4705123083024,14.8173421638942,14.3390059880572,14.7980738385836,21681.1784763138,0.0,1.0
2025-05-02,15.06,15.14,14.97,15.14,26121,14.5090489589237,14.5861222601664,14.4223414950258,14.5861222601664,27112.8907975772,0.0,1.0
2025-05-05,15.15,15.18,14.96,15.03,37065,14.5957564228217,14.6246589107877,14.4127073323705,14.4801464709578,38472.4664986868,0.0,1.0
2025-05-06,15.46,15.46,15.15,15.15,28679,14.8944154651369,14.8944154651369,14.5957564228217,14.5957564228217,29768.0255420433,0.0,1.0
2025-05-07,15.505,15.52,15.3009,15.49,6043,14.9377691970858,14.9522204410688,14.7411359372906,14.9233179531028,6272.47039124686,0.0,1.0
2025-05-08,15.36,15.47,15.21,15.42,10840,14.7980738385836,14.9040496277922,14.6535613987537,14.8558788145156,11251.6265168154,0.0,1.0
2025-05-09,15.23,15.49,15.11,15.49,5011,14.6728297240643,14.9233179531028,14.5572197722004,14.9233179531028,5201.28233171239,0.0,1.0
2025-05-12,15.2399,15.35,15.15,15.35,9630,14.6823675450931,14.7884396759283,14.5957564228217,14.7884396759283,9995.67927646981,0.0,1.0
2025-05-13,15.15,15.4,15.12,15.32,35562,14.5957564228217,14.8366104892049,14.5668539348557,14.7595371879623,36912.3931910508,0.0,1.0
2025-05-14,14.91,15.24,14.91,15.24,37928,14.3645365190938,14.6824638867197,14.3645365190938,14.6824638867197,39368.2371337433,0.0,1.0
2025-05-15,14.87,15.11,14.77,15.06,84014,14.3259998684725,14.5572197722004,14.2296582419192,14.5090489589237,87204.2573970234,0.0,1.0
2025-05-16,15.14,15.16,14.89,14.89,30294,14.5861222601664,14.605390585477,14.3452681937832,14.3452681937832,31444.3518173807,0.0,1.0
2025-05-19,15.1999,15.24,15.0,15.18,17308,14.6438308944718,14.6824638867197,14.4512439829918,14.6246589107877,17965.2354015721,0.0,1.0
2025-05-20,15.13,15.28,15.0917,15.28,6248,14.576488097511,14.721000537341,14.5395892545411,14.721000537341,6485.25484105748,0.0,1.0
2025-05-21,14.95,15.18,14.95,15.17,9034,14.4030731697151,14.6246589107877,14.4030731697151,14.6150247481324,9377.04741263017,0.0,1.0
2025-05-22,14.92,14.97,14.83,14.83,6456,14.3741706817492,14.4223414950258,14.2874632178512,14.2874632178512,6701.15320964579,0.0,1.0
2025-05-23,14.99,15.03,14.83,14.92,11227,14.4416098203365,14.4801464709578,14.2874632178512,14.3741706817492,11653.3220391408,0.0,1.0
2025-05-27,15.04,15.12,15.0,15.01,18212,14.4897806336131,14.5668539348557,14.4512439829918,14.4608781456471,18903.5629265907,0.0,1.0
2025-05-28,15.0,15.09,14.98,15.09,11489,14.4512439829918,14.5379514468897,14.4319756576811,14.5379514468897,11925.2709457281,0.0,1.0
2025-05-29,15.04,15.1492,15.0,15.09,11717,14.4897806336131,14.5949856898093,14.4512439829918,14.5379514468897,12161.9287728345,0.0,1.0
2025-05-30,14.8,15.11,14.78,15.02,83121,14.2585607298852,14.5572197722004,14.2392924045746,14.4705123083024,86277.3475741899,0.0,1.0
2025-06-02,14.89,15.0,14.8,14.83,27872,14.3452681937832,14.4512439829918,14.2585607298852,14.2874632178512,28930.3813908376,0.0,1.0
2025-06-03,14.94,15.05,14.885,14.97,18630,14.3934390070598,14.4994147962684,14.3404511124555,14.4223414950258,19337.4356096192,0.0,1.0
2025-06-04,15.21,15.25,14.98,14.98,15908,14.6535613987537,14.692098049375,14.4319756576811,14.4319756576811,16512.0733053044,0.0,1.0
2025-06-05,15.22,15.34,15.22,15.34,10981,14.663195561409,14.7788055132729,14.663195561409,14.7788055132729,11397.9806993681,0.0,1.0
2025-06-06,15.1809,15.27,15.17,15.27,5196,14.6255259854267,14.7113663746856,14.6150247481324,14.7113663746856,5393.30732300488,0.0,1.0
2025-06-09,15.13,15.2,15.08,15.19,13105,14.576488097511,14.6439272360983,14.5283172842344,14.634293073443,13602.6351939914,0.0,1.0
2025-06-10,15.24,15.2793,15.2,15.2,17519,14.6824638867197,14.7203261459551,14.6439272360983,14.6439272360983,18184.2476889381,0.0,1.0
2025-06-11,15.25,15.31,15.2,15.31,10550,14.692098049375,14.7499030253069,14.6439272360983,14.7499030253069,10950.6143683028,0.0,1.0
2025-06-12,15.3,15.3417,15.1725,15.33,6833,14.7402688626516,14.7804433209243,14.6174332887962,14.7691713506176,7092.46900271218,0.0,1.0
2025-06-13,15.3182,15.33,15.1,15.33,17089,14.7578030386843,14.7691713506176,14.5475856095451,14.7691713506176,17737.9193307988,0.0,1.0
2025-06-16,15.22,15.35,15.22,15.34,11762,14.663195561409,14.7884396759283,14.663195561409,14.7788055132729,12208.6375545003,0.0,1.0
2025-06-17,15.248,15.3,15.17,15.22,16292,14.6901712168439,14.7402688626516,14.6150247481324,14.663195561409,16910.6549088522,0.0,1.0
2025-06-18,15.4699,15.4699,15.29,15.31,16925,14.9039532861656,14.9039532861656,14.7306346999963,14.7499030253069,17567.6917709504,0.0,1.0
2025-06-20,15.49,15.49,15.41,15.47,5418,14.9233179531028,14.9233179531028,14.8462446518602,14.9040496277922,5623.73731255593,0.0,1.0
2025-06-23,15.56,15.6,15.36,15.49,40015,14.9907570916901,15.0292937423115,14.7980738385836,14.9233179531028,41534.4866301081,0.0,1.0
2025-06-24,15.9367,15.95,15.62,15.62,91657,15.3536759989163,15.3664894352479,15.0485620676221,15.0485620676221,95137.4844697192,0.0,1.0
2025-06-25,16.14,16.18,15.93,15.94,47911,15.5495385256992,15.5880751763205,15.3472211099373,15.3568552725926,49730.3208530575,0.0,1.0
2025-06-26,16.33,16.39,16.175,16.22,31175,15.7325876161504,15.7903925920824,15.5832580949928,15.6266118269418,32358.8059651034,0.0,1.0
2025-06-27,16.33,16.41,16.24,16.33,25783,15.7325876161504,15.809660917393,15.6458801522524,15.7325876161504,26762.0559486211,0.0,1.0
2025-06-30,16.17,16.4651,16.05,16.42,63275,15.5784410136651,15.8627451536239,15.4628310618012,15.8192950800483,65677.7368866697,0.0,1.0
2025-07-01,16.21,16.4099,16.17,16.23,16252,15.6169776642865,15.8095645757665,15.5784410136651,15.6362459895971,16869.1359918159,0.0,1.0
2025-07-02,16.31,16.31,16.18,16.3,12595,15.7133192908397,15.7133192908397,15.5880751763205,15.7036851281844,13073.2690017796,0.0,1.0
2025-07-03,16.39,16.3999,16.22,16.35,10148,15.7903925920824,15.7999304131111,15.6266118269418,15.751855941461,10533.3492520888,0.0,1.0
2025-07-07,16.35,16.4,16.28,16.4,30552,15.751855941461,15.8000267547377,15.6844168028737,15.8000267547377,31712.1488322644,0.0,1.0
2025-07-08,16.33,16.4,16.26,16.4,14082,15.7325876161504,15.8000267547377,15.6651484775631,15.8000267547377,14616.734742601,0.0,1.0
2025-07-09,16.31,16.45,16.27,16.35,22116,15.7133192908397,15.8481975680143,15.6747826402184,15.751855941461,22955.8092293257,0.0,1.0
2025-07-10,16.51,16.56,16.31,16.35,40466,15.9060025439463,15.9541733572229,15.7133192908397,15.751855941461,42002.6124196913,0.0,1.0
2025-07-11,16.42,16.53,16.4,16.53,5604,15.8192950800483,15.9252708692569,15.8000267547377,15.9252708692569,5816.80027677435,0.0,1.0
2025-07-14,16.23,16.5069,16.14,16.47,14945,15.6362459895971,15.9030159535231,15.5495385256992,15.867465893325,15512.5053776575,0.0,1.0
2025-07-15,15.88,16.1444,15.81,16.06,20361,15.5925911900652,15.8522058695773,15.5238581054742,15.7693334075848,20736.3020077132,0.3046875,1.0
2025-07-16,15.81,16.0,15.8,16.0,16481,15.5238581054742,15.7104193350782,15.5140390933898,15.7104193350782,16784.7843126134,0.0,1.0
2025-07-17,15.89,16.03,15.85,15.92,10266,15.6024102021496,15.7398763713315,15.5631341538119,15.6318672384029,10455.2269736842,0.0,1.0
2025-07-18,16.1177,16.1177,15.94,16.08,13150,15.8259891073119,15.8259891073119,15.6515052625717,15.7889714317536,13392.3860027223,0.0,1.0
2025-07-21,15.92,16.19,15.92,16.18,13474,15.6318672384029,15.8969805646823,15.6318672384029,15.8871615525979,13722.358098911,0.0,1.0
2025-07-22,15.98,16.08,15.91,15.91,7043,15.6907813109094,15.7889714317536,15.6220482263184,15.6220482263184,7172.81936252268,0.0,1.0
2025-07-23,16.03,16.18,16.0,16.0,23482,15.7398763713315,15.8871615525979,15.7104193350782,15.7104193350782,23914.8295145191,0.0,1.0
2025-07-24,16.09,16.1332,16.04,16.07,6135,15.7987904438381,15.8412085760428,15.7496953834159,15.7791524196692,6248.08274727766,0.0,1.0
2025-07-25,16.18,16.28,16.1,16.15,22569,15.8871615525979,15.9853516734421,15.8086094559225,15.8577045163446,22985.0007372958,0.0,1.0
2025-07-28,16.27,16.33,16.1,16.24,6836,15.9755326613577,16.0344467338642,15.8086094559225,15.9460756251044,6962.00385662431,0.0,1.0
2025-07-29,16.43,16.45,16.1434,16.36,5268,16.1326368547085,16.1522748788773,15.8512239683689,16.0639037701175,5365.10186025407,0.0,1.0
2025-07-30,16.5,16.63,16.4488,16.45,12456,16.2013699392994,16.3290170963969,16.1510965974272,16.1522748788773,12685.5939201452,0.0,1.0
2025-07-31,16.59,16.6189,16.36,16.54,48185,16.2897410480593,16.3181179929832,16.0639037701175,16.2406459876371,49073.1649841196,0.0,1.0
2025-08-01,16.47,16.55,16.31,16.55,5980,16.1719129030462,16.2504649997216,16.0148087096954,16.2504649997216,6090.2257259528,0.0,1.0
2025-08-04,16.6201,16.645,16.57,16.6,7524,16.3192962744334,16.3437456145236,16.2701030238904,16.2995600601437,7662.68534482757,0.0,1.0
2025-08-05,16.63,16.67,16.61,16.67,5628,16.3290170963969,16.3682931447346,16.3093790722281,16.3682931447346,5731.73752268604,0.0,1.0
2025-08-06,16.59,16.68,16.56,16.67,3244,16.2897410480593,16.3781121568191,16.260284011806,16.3682931447346,3303.79469147004,0.0,1.0
2025-08-07,16.5401,16.7428,16.5401,16.695,6087,16.240744177758,16.4397755527092,16.240744177758,16.3928406749457,6199.19799228674,0.0,1.0
2025-08-08,16.6,16.62,16.55,16.62,4865,16.2995600601437,16.3191980843125,16.2504649997216,16.3191980843125,4954.67360480943,0.0,1.0
2025-08-11,16.73,16.73,16.515,16.61,4699,16.4272072172412,16.4272072172412,16.2160984574261,16.3093790722281,4785.61382713248,0.0,1.0
2025-08-12,16.9,16.9,16.76,16.78,15551,16.5941304226764,16.5941304226764,16.4566642534945,16.4763022776633,15837.6421846642,0.0,1.0
2025-08-13,17.08,17.08,16.86,16.86,9055,16.770872640196,16.770872640196,16.5548543743387,16.5548543743387,9221.905342559,0.0,1.0
2025-08-14,16.82,17.13,16.82,17.13,16529,16.515578326001,16.8199677006181,16.515578326001,16.8199677006181,16833.6690676044,0.0,1.0
2025-08-15,16.85,16.95,16.72,16.95,8743,16.5450353622543,16.6432254830985,16.4173882051568,16.6432254830985,8904.15443511795,0.0,1.0
2025-08-18,16.76,16.94,16.75,16.92,15347,16.4566642534945,16.6334064710141,16.44684524141,16.6137684468452,15629.8819759528,0.0,1.0
2025-08-19,17.1,17.14,16.76,16.76,7116,16.7905106643649,16.8297867127026,16.4566642534945,16.4566642534945,7247.16492740471,0.0,1.0
2025-08-20,16.9,17.14,16.8,17.14,12465,16.5941304226764,16.8297867127026,16.4959403018322,16.8297867127026,12694.759811706,0.0,1.0
2025-08-21,16.88,17.01,16.8619,17.01,4257,16.5744923985075,16.7021395556051,16.5567199866347,16.7021395556051,4335.46670825773,0.0,1.0
2025-08-22,17.12,17.1641,17.03,17.03,5980,16.8101486885337,16.853450531826,16.7217775797739,16.7217775797739,6090.22572595282,0.0,1.0
2025-08-25,17.07,17.12,17.03,17.12,8474,16.7610536281116,16.8101486885337,16.7217775797739,16.8101486885337,8630.19612068966,0.0,1.0
2025-08-26,16.98,17.08,16.8926,17.04,18497,16.6726825193518,16.770872640196,16.5868643537339,16.7315965918583,18837.9440222323,0.0,1.0
2025-08-27,17.03,17.03,16.85,17.02,13699,16.7217775797739,16.7217775797739,16.5450353622543,16.7119585676895,13951.505387931,0.0,1.0
2025-08-28,17.02,17.1,17.01,17.1,3117,16.7119585676895,16.7905106643649,16.7021395556051,16.7905106643649,3174.45377722323,0.0,1.0
2025-08-29,16.69,17.04,16.56,17.04,70454,16.3879311689035,16.7315965918583,16.260284011806,16.7315965918583,71752.6360027223,0.0,1.0
2025-09-02,16.83,16.89,16.65,16.73,13392,16.5253973380854,16.584311410592,16.3486551205658,16.4272072172412,13638.8466424683,0.0,1.0
2025-09-03,16.99,17.0,16.85,16.85,19411,16.6825015314362,16.6923205435206,16.5450353622543,16.5450353622543,19768.7912318512,0.0,1.0
2025-09-04,17.12,17.12,17.0,17.07,7475,16.8101486885337,16.8101486885337,16.6923205435206,16.7610536281116,7612.78215744102,0.0,1.0
2025-09-05,17.25,17.25,17.12,17.15,16119,16.9377958456312,16.9377958456312,16.8101486885337,16.839605724787,16416.1117853902,0.0,1.0
2025-09-08,17.4,17.46,17.24,17.25,5823,17.0850810268976,17.1439950994041,16.9279768335468,16.9377958456312,5930.33183983666,0.0,1.0
2025-09-09,17.2359,17.45,17.1801,17.41,9339,16.9239510385922,17.1341760873197,16.8691609511611,17.094900038982,9511.14014292195,0.0,1.0
2025-09-10,17.32,17.38,17.2767,17.38,6716,17.0065289302222,17.0654430027287,16.9640126078966,17.0654430027287,6839.79196914701,0.0,1.0
2025-09-11,17.43,17.48,17.3168,17.46,10809,17.1145380631509,17.163633123573,17.0033868463552,17.1439950994041,11008.235764519,0.0,1.0
2025-09-12,17.39,17.48,17.35,17.48,5842,17.0752620148132,17.163633123573,17.0359859664755,17.163633123573,5949.68205535389,0.0,1.0
2025-09-15,17.41,17.4659,17.28,17.45,4575,17.094900038982,17.1497883165339,16.9672528818845,17.1341760873197,4659.3282100726,0.0,1.0
2025-09-16,17.3,17.41,17.27,17.41,23723,16.9868909060534,17.094900038982,16.9574338698001,17.094900038982,24160.2717218693,0.0,1.0
2025-09-17,17.38,17.48,17.28,17.39,16782,17.0654430027287,17.163633123573,16.9672528818845,17.0752620148132,17091.3324637024,0.0,1.0
2025-09-18,17.36,17.46,17.26,17.46,9914,17.0458049785599,17.1439950994041,16.9476148577157,17.1439950994041,10096.7387704174,0.0,1.0
2025-09-19,17.2,17.3,17.2,17.25,15338,16.8887007852091,16.9868909060534,16.8887007852091,16.9377958456312,15620.716084392,0.0,1.0
2025-09-22,17.21,17.31,17.21,17.26,3181,16.8985197972935,16.9967099181378,16.8985197972935,16.9476148577157,3239.63345054447,0.0,1.0
2025-09-23,16.98,17.12,16.9,17.12,23659,16.6726825193518,16.8101486885337,16.5941304226764,16.8101486885337,24095.0920485481,0.0,1.0
2025-09-24,16.9,17.06,16.9,17.06,5712,16.5941304226764,16.7512346160272,16.5941304226764,16.7512346160272,5817.28584392014,0.0,1.0
2025-09-25,16.68,17.02,16.67,17.02,16038,16.3781121568191,16.7119585676895,16.3682931447346,16.7119585676895,16333.618761343,0.0,1.0
2025-09-26,16.65,16.76,16.57,16.76,17308,16.3486551205658,16.4566642534945,16.2701030238904,16.4566642534945,17627.0279038112,0.0,1.0
2025-09-29,16.57,16.74,16.47,16.65,17191,16.2701030238904,16.4370262293256,16.1719129030462,16.3486551205658,17507.8713135209,0.0,1.0
2025-09-30,16.35,16.66,16.26,16.66,28660,16.0540847580331,16.3584741326502,15.9657136492733,16.3584741326502,29188.2724591651,0.0,1.0
2025-10-01,16.67,16.7019,16.4,16.4,19719,16.3682931447346,16.399615793284,16.1031798184552,16.1031798184552,20082.4684097097,0.0,1.0
2025-10-02,16.7,16.7496,16.61,16.72,7104,16.3977501809879,16.4464524809267,16.3093790722281,16.4173882051568,7234.943738657,0.0,1.0
2025-10-03,16.69,16.8,16.51,16.8,4692,16.3879311689035,16.4959403018322,16.2111889513839,16.4959403018322,4778.48480036297,0.0,1.0
2025-10-06,16.77,16.8,16.6,16.74,8859,16.4664832655789,16.4959403018322,16.2995600601437,16.4370262293256,9022.29259301269,0.0,1.0
2025-10-07,16.8,16.84,16.62,16.84,5088,16.4959403018322,16.5352163501699,16.3191980843125,16.5352163501699,5181.7840290381,0.0,1.0
2025-10-08,16.72,16.84,16.71,16.84,12319,16.4173882051568,16.5352163501699,16.4075691930723,16.5352163501699,12546.0686819419,0.0,1.0
2025-10-09,16.53,16.79,16.48,16.79,13797,16.2308269755527,16.4861212897477,16.1817319151306,16.4861212897477,14051.3117627042,0.0,1.0
2025-10-10,16.29,16.7218,16.29,16.72,19579,15.9951706855265,16.419155627332,15.9951706855265,16.4173882051568,19939.8878743195,0.0,1.0
2025-10-13,16.38,16.45,16.36,16.45,1980,16.0835417942864,16.1522748788773,16.0639037701175,16.1522748788773,2016.49614337567,0.0,1.0
2025-10-14,16.53,16.53,16.35,16.46,5559,16.2308269755527,16.2308269755527,16.0540847580331,16.1620938909617,5661.46568738657,0.0,1.0
2025-10-15,16.53,16.56,16.42,16.42,20839,16.53,16.56,16.42,16.42,20839,0.3046875,1.0
2025-10-16,16.5,16.67,16.47,16.67,8784,16.5,16.67,16.47,16.67,8784,0.0,1.0
2025-10-17,16.27,16.54,16.27,16.54,14420,16.27,16.54,16.27,16.54,14420,0.0,1.0
2025-10-20,16.545,16.5802,16.31,16.31,11099,16.545,16.5802,16.31,16.31,11099,0.0,1.0
2025-10-21,16.6599,16.69,16.5201,16.64,5450,16.6599,16.69,16.5201,16.64,5450,0.0,1.0
2025-10-22,16.64,16.68,16.45,16.68,17127,16.64,16.68,16.45,16.68,17127,0.0,1.0
2025-10-23,16.61,16.68,16.55,16.68,14773,16.61,16.68,16.55,16.68,14773,0.0,1.0
2025-10-24,16.669,16.76,16.5,16.76,12672,16.669,16.76,16.5,16.76,12672,0.0,1.0
2025-10-27,16.7,16.79,16.585,16.79,11119,16.7,16.79,16.585,16.79,11119,0.0,1.0
2025-10-28,16.65,16.7,16.5201,16.7,8429,16.65,16.7,16.5201,16.7,8429,0.0,1.0
2025-10-29,16.52,16.695,16.52,16.65,9857,16.52,16.695,16.52,16.65,9857,0.0,1.0
2025-10-30,16.46,16.5682,16.4,16.54,8866,16.46,16.5682,16.4,16.54,8866,0.0,1.0
2025-10-31,16.21,16.459,16.17,16.41,66967,16.21,16.459,16.17,16.41,66967,0.0,1.0
2025-11-03,16.13,16.29,16.08,16.29,19198,16.13,16.29,16.08,16.29,19198,0.0,1.0
2025-11-04,16.14,16.16,16.02,16.1,20857,16.14,16.16,16.02,16.1,20857,0.0,1.0
2025-11-05,16.19,16.29,16.1825,16.21,9872,16.19,16.29,16.1825,16.21,9872,0.0,1.0
2025-11-06,16.08,16.36,16.03,16.36,17483,16.08,16.36,16.03,16.36,17483,0.0,1.0
2025-11-07,16.36,16.49,16.06,16.06,16781,16.36,16.49,16.06,16.06,16781,0.0,1.0
2025-11-10,16.54,16.54,16.3,16.4,8332,16.54,16.54,16.3,16.4,8332,0.0,1.0
2025-11-11,16.68,16.68,16.48,16.55,9255,16.68,16.68,16.48,16.55,9255,0.0,1.0
2025-11-12,16.451,16.79,16.43,16.79,5545,16.451,16.79,16.43,16.79,5545,0.0,1.0
2025-11-13,16.46,16.7,16.45,16.7,12485,16.46,16.7,16.45,16.7,12485,0.0,1.0
2025-11-14,16.45,16.49,16.23,16.49,17402,16.45,16.49,16.23,16.49,17402,0.0,1.0
2025-11-17,16.2807,16.48,16.25,16.48,13770,16.2807,16.48,16.25,16.48,13770,0.0,1.0
2025-11-18,16.27,16.44,16.27,16.3,3945,16.27,16.44,16.27,16.3,3945,0.0,1.0
2025-11-19,16.265,16.28,16.24,16.28,4431,16.265,16.28,16.24,16.28,4431,0.0,1.0
2025-11-20,16.0764,16.39,16.01,16.39,15197,16.0764,16.39,16.01,16.39,15197,0.0,1.0
2025-11-21,16.18,16.23,16.0,16.09,9014,16.18,16.23,16.0,16.09,9014,0.0,1.0
2025-11-24,16.2577,16.345,16.06,16.23,3684,16.2577,16.345,16.06,16.23,3684,0.0,1.0
2025-11-25,16.2614,16.3,16.15,16.15,13034,16.2614,16.3,16.15,16.15,13034,0.0,1.0
2025-11-26,16.4536,16.4536,16.29,16.34,8981,16.4536,16.4536,16.29,16.34,8981,0.0,1.0