date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-28,21.7,23.0,21.5,23.0,6300,19.0047962707588,20.143332452878,18.8296368581251,20.143332452878,7193.44727785086,0.0,1.0
2022-09-29,21.15,22.4,21.0,22.4,18800,18.5231078860161,19.6178542149768,18.3917383265408,19.6178542149768,21466.1601307295,0.0,1.0
2022-09-30,20.25,21.0,20.25,20.5,28800,17.7348905291643,18.3917383265408,17.7348905291643,17.9538397949565,32884.3304130325,0.0,1.0
2022-10-03,20.99,21.33,20.5,21.0,64600,18.3829803559091,18.6807513573864,17.9538397949565,18.3917383265408,73761.380023677,0.0,1.0
2022-10-04,22.0,22.15,21.71,22.0,13100,19.2675353897094,19.3989049491847,19.0135542413905,19.2675353897094,14957.8030698168,0.0,1.0
2022-10-05,20.05,21.84,19.56,21.68,104300,17.5597311165306,19.1274078596024,17.130590555578,18.9872803294954,119091.51604442,0.0,1.0
2022-10-06,23.02,26.24,19.6,19.6,611194,20.1608483941414,22.9809149375443,17.1656224381047,17.1656224381047,697871.716752185,0.0,1.0
2022-10-07,22.6,23.09,21.76,22.12,183022,19.7930136276106,20.2221541885632,19.0573440945489,19.3726310372896,208977.636140764,0.0,1.0
2022-10-10,22.5,23.19,22.29,23.19,87088,19.7054339212937,20.30973389488,19.5215165380283,20.30973389488,99438.5613545198,0.0,1.0
2022-10-11,22.52,22.66,22.2,22.2,145822,19.7229498625571,19.8455614514007,19.4426948023431,19.4426948023431,166502.042690598,0.0,1.0
2022-10-12,22.55,22.645,21.8,21.8,168002,19.7492237744521,19.8324244954531,19.0923759770757,19.0923759770757,191827.544376746,0.0,1.0
2022-10-13,23.62,23.86,21.93,21.93,143061,20.6863266320425,20.896517927203,19.2062295952876,19.2062295952876,163349.485875654,0.0,1.0
2022-10-14,23.8,24.0,23.45,23.6,85177,20.8439701034129,21.0191295160466,20.5374411313039,20.6688106907792,97256.5490135717,0.0,1.0
2022-10-17,24.39,24.7,23.61,23.99,109417,21.3606903706824,21.6321874602646,20.6775686614109,21.0103715454149,124934.193777874,0.0,1.0
2022-10-18,24.32,24.91,24.04,24.91,36179,21.2993845762606,21.81610484353,21.0541613985734,21.81610484353,41309.7982643437,0.0,1.0
2022-10-19,24.54,24.6825,24.04,24.04,38099,21.4920599301577,21.6168610116592,21.0541613985734,21.0541613985734,43502.0869585459,0.0,1.0
2022-10-20,24.04,24.8,23.7459,24.7,25532,21.0541613985734,21.7197671665815,20.7965894822955,21.6321874602646,29152.8723647758,0.0,1.0
2022-10-21,24.35,24.63,24.1772,24.49,20771,21.3256584881556,21.5708816658428,21.1743207556401,21.4482700769992,23716.6814933715,0.0,1.0
2022-10-24,24.28,24.71,24.1,24.47,30304,21.2643526937338,21.6409454308963,21.1067092223635,21.4307541357359,34601.6232234909,0.0,1.0
2022-10-25,24.45,24.79,24.3,24.41,32017,21.4132381944725,21.7110091959498,21.2818686349972,21.3782063119457,36557.5557928493,0.0,1.0
2022-10-26,25.84,26.0,24.6,24.6,21999,22.6305961122769,22.7707236423838,21.5446077539478,21.5446077539478,25118.8328040382,0.0,1.0
2022-10-27,26.17,26.39,25.77,25.78,13735,22.9196091431225,23.1122844970196,22.569290317855,22.5780482884867,15682.8568827431,0.0,1.0
2022-10-28,26.59,26.65,26.1533,26.65,14062,23.2874439096533,23.3399917334434,22.9049833321676,23.3399917334434,16056.2310509744,0.0,1.0
2022-10-31,25.3,26.35,25.3,26.19,68424,22.1576656981658,23.0772526144928,22.1576656981658,22.9371250843859,78127.6883396296,0.0,1.0
2022-11-01,24.16,25.49,24.12,25.35,43498,21.1592570461536,22.3240671401678,21.1242251636268,22.2014555513242,49666.7570939613,0.0,1.0
2022-11-02,23.2,24.43,23.2,24.05,27083,20.3184918655117,21.3957222532091,20.3184918655117,21.062919369205,30923.8305755611,0.0,1.0
2022-11-03,22.64,23.8,22.62,23.8,19287,19.8280455101373,20.8439701034129,19.8105295688739,20.8439701034129,22022.2250234777,0.0,1.0
2022-11-04,22.46,23.02,22.08,23.01,37875,19.670402038767,20.1608483941414,19.3375991547629,20.1520904235097,43246.3199442223,0.0,1.0
2022-11-07,22.39,22.62,22.06,22.62,50058,19.6090962443452,19.8105295688739,19.3200832134995,19.8105295688739,57157.0767991519,0.0,1.0
2022-11-08,22.25,22.83,22.22,22.22,7979,19.4864846555015,19.9944469521393,19.4602107436065,19.4602107436065,9110.55806824954,0.0,1.0
2022-11-09,21.9,22.68,21.67,22.68,20615,19.1799556833925,19.863077392664,18.9785223588638,19.863077392664,23538.5580369676,0.0,1.0
2022-11-10,22.79,23.24,21.745,22.19,29751,19.9594150696126,20.3535237480385,19.0442071386014,19.4339368317114,33970.1984068795,0.0,1.0
2022-11-11,23.28,23.53,22.2101,22.6,19069,20.3885556305652,20.6075048963574,19.4515403526811,19.7930136276106,21773.3089113235,0.0,1.0
2022-11-14,23.35,23.58,22.8,22.8871,11734,20.449861424987,20.6512947495158,19.9681730402443,20.0444549644463,13398.0810092543,0.0,1.0
2022-11-15,23.47,23.5,22.815,22.95,14156,20.5549570725672,20.5812309844623,19.9813099961918,20.0995425997196,16163.5618516281,0.0,1.0
2022-11-16,22.54,23.3,22.27,23.3,40238,19.7404658038204,20.4060715718286,19.5040005967649,20.4060715718286,45944.4335819307,0.0,1.0
2022-11-17,23.21,23.31,22.22,22.58,12598,20.3272498361434,20.4148295424603,19.4602107436065,19.7754976863472,14384.6109216453,0.0,1.0
2022-11-18,24.59,24.77,22.795,23.45,26622,21.5358497833161,21.6934932546864,19.9637940549284,20.5374411313039,30397.4529255469,0.0,1.0
2022-11-21,25.41,26.39,23.99,24.47,33438,22.2540033751144,23.1122844970196,21.0103715454149,21.4307541357359,38180.0777899645,0.0,1.0
2022-11-22,25.68,25.942,25.035,25.39,22094,22.4904685821699,22.7199274127201,21.9255794764261,22.236487433851,25227.3054217201,0.0,1.0
2022-11-23,25.74,26.18,25.38,26.0027,56034,22.54301640596,22.9283671137542,22.2277294632193,22.7730882944544,63980.5753598563,0.0,1.0
2022-11-25,25.51,25.8695,25.27,25.8695,11446,22.3415830814312,22.6564321256403,22.1313917862707,22.6564321256403,13069.237705124,0.0,1.0
2022-11-28,25.9,25.92,25.0453,25.84,12713,22.683143936067,22.7006598773303,21.9346001861768,22.6305961122769,14515.9198798917,0.0,1.0
2022-11-29,24.99,25.8181,24.61,25.8181,20671,21.8861686085835,22.6114161565935,21.5533657245795,22.6114161565935,23602.4997905484,0.0,1.0
2022-11-30,24.52,25.74,24.52,24.6115,54154,21.4745439888943,22.54301640596,21.4745439888943,21.5546794201742,61833.9593467833,0.0,1.0
2022-12-01,24.16,25.02,24.0,24.1,22525,21.1592570461536,21.9124425204786,21.0191295160466,21.1067092223635,25719.4285608874,0.0,1.0
2022-12-02,24.79,24.974,23.174,24.0,53216,21.7110091959498,21.8721558555728,20.2957211418693,21.0191295160466,60762.9349743034,0.0,1.0
2022-12-05,24.62,25.36,23.9,24.83,34392,21.5621236952112,22.2102135219559,20.9315498097298,21.7460410784766,39269.3712348962,0.0,1.0
2022-12-06,23.99,24.99,23.3,24.73,37685,21.0103715454149,21.8861686085835,20.4060715718286,21.6584613721597,43029.3747088587,0.0,1.0
2022-12-07,23.69,24.49,23.5,23.5,13698,20.7476324264643,21.4482700769992,20.5812309844623,20.5812309844623,15640.6096526986,0.0,1.0
2022-12-08,23.31,23.7595,22.69,23.62,29720,20.4148295424603,20.8085003223546,19.8718353632957,20.6863266320425,33934.8020790043,0.0,1.0
2022-12-09,23.36,23.8,22.51,23.54,19396,20.4586193956187,20.8439701034129,19.7141918919254,20.6162628669891,22146.6830795548,0.0,1.0
2022-12-12,23.32,23.82,22.9,23.18,11053,20.423587513092,20.8614860446763,20.0557527465611,20.3009759242484,12620.5036130294,0.0,1.0
2022-12-13,23.01,23.86,22.82,23.56,36404,20.1520904235097,20.896517927203,19.9856889815077,20.6337788082524,41566.7070956956,0.0,1.0
2022-12-14,23.33,24.49,22.85,22.85,32681,20.4323454837236,21.4482700769992,20.0119628934027,20.0119628934027,37315.7222995943,0.0,1.0
2022-12-15,22.89,23.67,22.51,23.67,30923,20.0469947759295,20.730116485201,19.7141918919254,20.730116485201,35308.4079639653,0.0,1.0
2022-12-16,22.06,22.8631,22.0,22.52,70722,19.3200832134995,20.0234358349302,19.2675353897094,19.7229498625571,80751.5838705029,0.0,1.0
2022-12-19,21.23,22.1041,21.05,22.02,25877,18.5931716510696,19.3587058639852,18.4355281796992,19.2850513309728,29546.7992395153,0.0,1.0
2022-12-20,21.74,22.32,21.37,21.6,34927,19.0398281532856,19.5477904499234,18.7157832399132,18.917216564442,39880.2433449994,0.0,1.0
2022-12-21,21.81,22.19,21.4,21.69,19134,19.1011339477074,19.4339368317114,18.7420571518082,18.9960383001271,21847.5270181584,0.0,1.0
2022-12-22,21.01,22.29,20.5828,21.9,22027,18.4004962971725,19.5215165380283,18.0263557917868,19.1799556833925,25150.8036808287,0.0,1.0
2022-12-23,21.47,21.47,20.51,20.51,15753,18.80336294623,18.80336294623,17.9625977655882,17.9625977655882,17987.0436457119,0.0,1.0
2022-12-27,21.08,21.7431,20.6,21.09,29574,18.4618020915943,19.0425431241814,18.0414195012733,18.470560062226,33768.0967928827,0.0,1.0
2022-12-28,21.0,21.57,20.5901,21.04,22910,18.3917383265408,18.8909426525469,18.032749110348,18.4267702090675,26159.028116756,0.0,1.0
2022-12-29,21.61,21.67,21.25,21.25,22848,18.9259745350736,18.9785223588638,18.6106875923329,18.6106875923329,26088.2354610058,0.0,1.0
2022-12-30,21.31,22.08,21.1101,21.93,23014,18.6632354161231,19.3375991547629,18.4881635831957,19.2062295952876,26277.7770876919,0.0,1.0
2023-01-03,21.11,22.31,20.6505,21.27,19781,18.4880760034893,19.5390324792917,18.0856472529634,18.6282035335963,22586.2826354235,0.0,1.0
2023-01-04,21.59,22.11,21.1922,21.61,17853,18.9084585938103,19.3638730666579,18.5600665220818,18.9259745350736,20384.8594049954,0.0,1.0
2023-01-05,21.29,21.89,21.1008,21.11,10432,18.6457194748597,19.1711977127608,18.4800186705082,18.4880760034893,11911.4352384984,0.0,1.0
2023-01-06,21.84,21.92,21.0573,21.25,9546,19.1274078596024,19.1974716246559,18.4419214982603,18.6106875923329,10899.7853514864,0.0,1.0
2023-01-09,21.77,22.26,21.48,22.13,7730,19.0661020651806,19.4952426261332,18.8121209168617,19.3813890079213,8826.24562822018,0.0,1.0
2023-01-10,21.74,22.16,21.27,22.12,8508,19.0398281532856,19.4076629198164,18.6282035335963,19.3726310372896,9714.57927618332,0.0,1.0
2023-01-11,21.8,22.14,21.44,21.46,11087,19.0923759770757,19.390146978553,18.777089034335,18.7946049755983,12659.3253919893,0.0,1.0
2023-01-12,22.0,22.54,21.81,22.0,25033,19.2675353897094,19.7404658038204,19.1011339477074,19.2675353897094,28583.1056676889,0.0,1.0
2023-01-13,21.82,22.45,21.67,21.67,6628,19.109891918339,19.6616440681353,18.9785223588638,18.9785223588638,7567.96326311041,0.0,1.0
2023-01-17,21.98,22.2,21.51,21.77,12460,19.250019448446,19.4426948023431,18.8383948287568,19.0661020651806,14227.0401717495,0.0,1.0
2023-01-18,21.04,22.1,20.94,21.755,35340,18.4267702090675,19.3551150960263,18.3391905027507,19.0529651092331,40351.8137776587,0.0,1.0
2023-01-19,20.99,21.5,20.54,21.1,28250,18.3829803559091,18.8296368581251,17.9888716774832,18.4793180328576,32256.3310475058,0.0,1.0
2023-01-20,22.0,22.0,20.809,21.17,18859,19.2675353897094,19.2675353897094,18.2244610874756,18.5406238272795,21533.5273353951,0.0,1.0
2023-01-23,21.96,22.05,21.5,22.0,12655,19.2325035071827,19.3113252428678,18.8296368581251,19.2675353897094,14449.6944922543,0.0,1.0
2023-01-24,21.64,22.44,21.46,21.58,26668,18.9522484469687,19.6528860975036,18.7946049755983,18.8997006231786,30449.9765088455,0.0,1.0
2023-01-25,21.82,22.13,21.1427,21.34,31946,19.109891918339,19.3813890079213,18.5167145674549,18.6895093280181,36476.4867838451,0.0,1.0
2023-01-26,22.0,22.3,21.33,22.29,11201,19.2675353897094,19.53027450866,18.6807513573864,19.5215165380283,12789.4925332075,0.0,1.0
2023-01-27,21.62,22.04,21.52,22.04,4212,18.9347325057053,19.3025672722361,18.8471527993885,19.3025672722361,4809.333322906,0.0,1.0
2023-01-30,21.2,22.025,21.12,21.96,43172,18.5668977391745,19.2894303162886,18.496833974121,19.2325035071827,49294.5247427583,0.0,1.0
2023-01-31,21.61,21.98,21.0547,21.59,20246,18.9259745350736,19.250019448446,18.4396444258961,18.9084585938103,23117.2275535506,0.0,1.0
2023-02-01,21.9,22.0,21.17,21.71,19687,19.1799556833925,19.2675353897094,18.5406238272795,19.0135542413905,22478.9518347698,0.0,1.0
2023-02-02,22.26,22.8,21.49,21.77,37486,19.4952426261332,19.9681730402443,18.8208788874934,19.0661020651806,42802.1531202409,0.0,1.0
2023-02-03,22.84,23.0,22.14,22.14,17139,20.003204922771,20.143332452878,19.390146978553,19.390146978553,19569.602046839,0.0,1.0
2023-02-06,22.85,22.93,22.34,22.91,25329,20.0119628934027,20.0820266584562,19.5653063911867,20.0645107171928,28921.0835080451,0.0,1.0
2023-02-07,22.16,22.8,22.02,22.37,15971,19.4076629198164,19.9681730402443,19.2850513309728,19.5915803030818,18235.959757866,0.0,1.0
2023-02-08,21.67,22.63,21.67,22.0187,6569,18.9785223588638,19.8192875395056,18.9785223588638,19.2839127947906,7500.59605844478,0.0,1.0
2023-02-09,20.27,21.93,20.27,21.7649,11433,17.7524064704277,19.2062295952876,17.7524064704277,19.0616355001585,13054.394083757,0.0,1.0
2023-02-10,20.2,20.9065,19.24,20.6,90590,17.6911006760059,18.3098513011345,16.850335495364,18.0414195012733,103437.204587382,0.0,1.0
2023-02-13,20.09,20.57,20.02,20.31,16122,17.5947629990574,18.0151455893783,17.5334572046355,17.7874383529544,18408.3741291287,0.0,1.0
2023-02-14,19.8,20.4826,19.62,20.4826,11927,17.3407818507385,17.9386009260573,17.1831383793681,17.9386009260573,13618.4516957027,0.0,1.0
2023-02-15,20.7,20.7799,19.95,20.0,15777,18.1289992075902,18.1989753929374,17.4721514102137,17.5159412633722,18014.4472543893,0.0,1.0
2023-02-16,20.45,20.66,20.35,20.53,116091,17.9100499417981,18.0939673250635,17.8224702354812,17.9801137068515,132554.680624283,0.0,1.0
2023-02-17,22.0,22.0,21.0,21.0,27719,19.2675353897094,19.2675353897094,18.3917383265408,18.3917383265408,31650.0262055155,0.0,1.0
2023-02-21,21.25,21.92,20.9301,21.42,11965,18.6106875923329,19.1974716246559,18.3305201118253,18.7595730930716,13661.8407427755,0.0,1.0
2023-02-22,20.71,21.7,20.3241,21.7,12845,18.1377571782219,19.0047962707588,17.7997870915451,19.0047962707588,14666.6397276181,0.0,1.0
2023-02-23,20.94,21.94,20.6,21.2,13014,18.3391905027507,19.2149875659193,18.0414195012733,18.5668977391745,14859.606805389,0.0,1.0
2023-02-24,21.0,21.18,20.44,20.44,15928,18.3917383265408,18.5493817979111,17.9012919711664,17.9012919711664,18186.8616256521,0.0,1.0
2023-02-27,21.26,21.8,21.01,21.47,12838,18.6194455629646,19.0923759770757,18.4004962971725,18.80336294623,14658.6470084205,0.0,1.0
2023-02-28,21.49,21.8,21.2551,21.365,12695,18.8208788874934,19.0923759770757,18.6151541573551,18.7114042545973,14495.3671733836,0.0,1.0
2023-03-01,21.17,21.99,20.835,21.58,18507,18.5406238272795,19.2587774190777,18.247231811118,18.8997006231786,21131.607741458,0.0,1.0
2023-03-02,20.89,21.65,20.67,20.9481,7961,18.2954006495922,18.9610064176004,18.1027252956951,18.3462844589623,9090.00536174139,0.0,1.0
2023-03-03,21.02,21.75,20.4,20.82,19814,18.4092542678042,19.0485861239172,17.8662600886396,18.2340948551704,22623.962597355,0.0,1.0
2023-03-06,20.3,21.05,20.3,21.05,56867,17.7786803823228,18.4355281796992,17.7786803823228,18.4355281796992,64931.708944372,0.0,1.0
2023-03-07,20.24,20.79,19.8,20.79,16678,17.7261325585326,18.2078209432754,17.3407818507385,18.2078209432754,19043.2243968249,0.0,1.0
2023-03-08,20.25,20.47,20.0,20.47,11118,17.7348905291643,17.9275658830614,17.5159412633722,17.9275658830614,12694.7217198644,0.0,1.0
2023-03-09,19.82,20.7,19.75,20.02,14344,17.3582977920018,18.1289992075902,17.29699199758,17.5334572046355,16378.2234529354,0.0,1.0
2023-03-10,18.51,20.2,18.24,19.5,71734,16.211003639251,17.6911006760059,15.9745384321954,17.0780427317879,81907.1027030717,0.0,1.0
2023-03-13,19.01,19.65,18.01,18.45,41992,16.6489021708353,17.2094122912632,15.7731051076666,16.1584558154608,47947.1806494464,0.0,1.0
2023-03-14,19.11,19.99,18.57,19.51,12735,16.7364818771521,17.5071832927405,16.2635514630411,17.0868007024196,14541.0398545128,0.0,1.0
2023-03-15,18.43,19.6,18.14,19.53,9807,16.1409398741975,17.1656224381047,15.8869587258786,17.1043166436829,11197.7995958545,0.0,1.0
2023-03-16,18.45,18.52,17.67,18.22,22096,16.1584558154608,16.2197616098826,15.4753341061893,15.9570224909321,25229.5890557766,0.0,1.0
2023-03-17,16.67,18.59,16.06,18.08,69941,14.5995370430207,16.2810674043044,14.0653008344879,15.8344109020884,79859.8247714551,0.0,1.0
2023-03-20,17.02,17.94,16.36,16.36,28973,14.9060660151297,15.7117993132448,14.3280399534384,14.3280399534384,33081.8647589164,0.0,1.0
2023-03-21,17.27,17.52,16.58,17.0,13239,15.1250152809219,15.343964546714,14.5207153073355,14.8885500738663,15116.5156367408,0.0,1.0
2023-03-22,17.25,17.76,17.18,17.48,9882,15.1074993396585,15.5541558418745,15.0461935452367,15.3089326641873,11283.4358729718,0.0,1.0
2023-03-23,17.66,18.2,17.1501,17.18,12145,15.4665761355576,15.9395065496687,15.020007213048,15.0461935452367,13867.367807857,0.0,1.0
2023-03-24,17.51,17.89,17.21,17.5,19126,15.3352065760823,15.6680094600864,15.0724674571318,15.3264486054507,21838.3924819327,0.0,1.0
2023-03-27,17.94,18.0,17.51,17.52,9996,15.7117993132448,15.764347137035,15.3352065760823,15.343964546714,11413.6030141901,0.0,1.0
2023-03-28,18.13,18.2,17.54,17.54,10563,15.8782007552469,15.9395065496687,15.3614804879774,15.3614804879774,12061.0132691966,0.0,1.0
2023-03-29,18.25,18.63,18.0,18.13,10652,15.9832964028271,16.3160992868312,15.764347137035,15.8782007552469,12162.6349847091,0.0,1.0
2023-03-30,19.13,19.13,18.3875,18.6,9927,16.7539978184155,16.7539978184155,16.1037184990128,16.2898253749361,11334.8176392421,0.0,1.0
2023-03-31,19.82,20.0599,19.0,19.0,33151,17.3582977920018,17.568401507456,16.6401442002036,16.6401442002036,37852.3763028625,0.0,1.0
2023-04-03,18.92,20.0,18.51,19.99,31299,16.5700804351501,17.5159412633722,16.211003639251,17.5071832927405,35737.7311665799,0.0,1.0
2023-04-04,18.84,19.405,18.345,18.75,26177,16.5000166700966,16.9948420107869,16.0664971238281,16.4211949344114,29889.3443479844,0.0,1.0
2023-04-05,18.32,19.02,18.025,19.0,8722,16.0446021972489,16.6576601414669,15.7862420636142,16.6401442002036,9958.92812022463,0.0,1.0
2023-04-06,18.41,18.63,17.96,18.63,8024,16.1234239329341,16.3160992868312,15.7293152545082,16.3160992868312,9161.93983451987,0.0,1.0
2023-04-10,17.84,18.39,17.83,18.05,23512,15.624219606928,16.1059079916707,15.6154616362963,15.8081369901934,26846.4019677506,0.0,1.0
2023-04-11,18.83,19.295,17.96,18.13,25641,16.4912586994649,16.8985043338383,15.7293152545082,15.8782007552469,29277.330420853,0.0,1.0
2023-04-12,18.2,18.66,18.1,18.66,14922,15.9395065496687,16.3423731987262,15.8519268433518,16.3423731987262,17038.1936952524,0.0,1.0
2023-04-13,18.4,19.05,18.0,18.53,23428,16.1146659623024,16.683934053362,15.764347137035,16.2285195805143,26750.4893373793,0.0,1.0
2023-04-14,17.52,18.71,17.52,18.71,14590,15.343964546714,16.3861630518847,15.343964546714,16.3861630518847,16659.11044188,0.0,1.0
2023-04-17,17.78,18.76,17.3038,17.3967,32451,15.5716717831379,16.4299529050431,15.154617221657,15.2359787688253,37053.1043831012,0.0,1.0
2023-04-18,18.15,18.32,17.545,17.79,13821,15.8957166965102,16.0446021972489,15.3658594732932,15.5804297537696,15781.0531471709,0.0,1.0
2023-04-19,18.37,18.61,18.0362,18.58,5431,16.0883920504073,16.2985833455678,15.7960509907217,16.2723094336728,6201.20828031874,0.0,1.0
2023-04-20,18.39,18.5,17.98,17.98,9953,16.1059079916707,16.2022456686193,15.7468311957716,15.7468311957716,11364.5048819761,0.0,1.0
2023-04-21,18.84,18.87,17.9396,18.27,14970,16.5000166700966,16.5262905819916,15.7114489944196,16.0008123440905,17093.0009126075,0.0,1.0
2023-04-24,18.59,19.25,18.53,18.57,11473,16.2810674043044,16.8590934659957,16.2285195805143,16.2635514630411,13100.0667648862,0.0,1.0
2023-04-25,18.89,19.33,18.67,19.07,14892,16.543806523255,16.9291572310492,16.3511311693579,16.7014499946254,17003.9391844056,0.0,1.0
2023-04-26,19.28,19.3104,18.7,18.7,5812,16.8853673778908,16.9119916086111,16.377405081253,16.377405081253,6636.24056807446,0.0,1.0
2023-04-27,19.28,19.28,18.68,19.06,8640,16.8853673778908,16.8853673778908,16.3598891399896,16.6926920239937,9865.29912390973,0.0,1.0
2023-04-28,19.76,19.76,18.8,19.0,10038,17.3057499682117,17.3057499682117,16.4649847875698,16.6401442002036,11461.5593293757,0.0,1.0
2023-05-01,18.86,19.89,18.86,19.16,6489,16.51753261136,17.4196035864236,16.51753261136,16.7802717303105,7409.25069618636,0.0,1.0
2023-05-02,18.39,19.35,18.19,18.82,18486,16.1059079916707,16.9466731723126,15.930748579037,16.4825007288332,21107.6295838652,0.0,1.0
2023-05-03,18.1,18.685,18.08,18.12,31342,15.8519268433518,16.3642681253055,15.8344109020884,15.8694427846152,35786.8292987939,0.0,1.0
2023-05-04,17.98,18.395,17.485,18.0,26752,15.7468311957716,16.1102869769866,15.3133116495031,15.764347137035,30545.8891392168,0.0,1.0
2023-05-05,18.1,18.74,17.39,18.04,23999,15.8519268433518,16.4124369637797,15.2301109285021,15.7993790195617,27402.4668604989,0.0,1.0
2023-05-08,17.71,18.9,17.5001,18.22,27476,15.5103659887161,16.5525644938867,15.326536185157,15.9570224909321,31372.5646676555,0.0,1.0
2023-05-09,17.41,18.07,17.3,17.58,25863,15.2476268697655,15.8256529314568,15.1512891928169,15.3965123705041,29530.8138011201,0.0,1.0
2023-05-10,17.51,18.15,17.01,17.8,27998,15.3352065760823,15.8957166965102,14.897308044498,15.5891877244012,31968.5931563919,0.0,1.0
2023-05-11,16.54,17.59,16.52,17.59,29675,14.4856834248088,15.4052703411358,14.4681674835454,15.4052703411358,33883.4203127339,0.0,1.0
2023-05-12,16.4,17.03,16.21,16.95,22375,14.3630718359652,14.9148239857614,14.1966703939632,14.8447602207079,25548.1560066528,0.0,1.0
2023-05-15,16.8,17.25,16.6,16.89,33229,14.7133906612326,15.1074993396585,14.5382312485989,14.7922123969178,37941.4380310645,0.0,1.0
2023-05-16,16.75,17.08,16.315,16.5,21649,14.6696008080742,14.9586138389198,14.2886290855959,14.450651542282,24719.1968441576,0.0,1.0
2023-05-17,16.6,17.2,16.3584,16.71,30752,14.5382312485989,15.0637094865001,14.3266386781374,14.6345689255475,35113.157252138,0.0,1.0
2023-05-18,17.61,18.03,16.3311,16.5,18298,15.4227862823992,15.79062104893,14.3027294183129,14.450651542282,20892.9679825579,0.0,1.0
2023-05-19,17.94,18.57,17.175,17.53,5902,15.7117993132448,16.2635514630411,15.0418145599209,15.3527225173457,6739.00410061521,0.0,1.0
2023-05-22,17.15,19.45,16.825,17.55,58824,15.0199196333416,17.0342528786294,14.7352855878118,15.3702384586091,67166.244868619,0.0,1.0
2023-05-23,17.25,17.92,17.035,17.4,25757,15.1074993396585,15.6942833719815,14.9192029710773,15.2388688991338,29409.7811961277,0.0,1.0
2023-05-24,16.68,17.2,16.66,16.95,30735,14.6082950136524,15.0637094865001,14.590779072389,14.8447602207079,35093.7463626581,0.0,1.0
2023-05-25,16.69,17.02,16.5,16.89,30122,14.6170529842841,14.9060660151297,14.450651542282,14.7922123969178,34393.8125243529,0.0,1.0
2023-05-26,15.94,17.04,15.55,17.0,27719,13.9602051869076,14.9235819563931,13.6186443322719,14.8885500738663,31650.0262055156,0.0,1.0
2023-05-30,16.44,16.44,15.9501,16.05,63913,14.3981037184919,14.3981037184919,13.9690507372456,14.0565428638562,72976.9517252829,0.0,1.0
2023-05-31,16.0,16.75,15.78,16.26,26669,14.0127530106977,14.6696008080742,13.8200776568006,14.2404602471216,30451.1183258738,0.0,1.0
2023-06-01,15.54,16.325,15.5,15.97,21261,13.6098863616402,14.2973870562275,13.5748544791134,13.9864790988027,24276.1718372042,0.0,1.0
2023-06-02,15.91,16.01,15.48,15.48,18424,13.9339312750126,14.0215109813294,13.5573385378501,13.5573385378501,21036.8369281149,0.0,1.0
2023-06-05,15.41,16.02,15.32,15.93,17657,13.4960327434283,14.0302689519611,13.4172110077431,13.9514472162759,20161.0632674622,0.0,1.0
2023-06-06,15.92,16.248,15.4,15.65,23133,13.9426892456443,14.2299506823636,13.4872747727966,13.7062240385887,26413.6533140513,0.0,1.0
2023-06-07,16.31,16.91,15.59,15.8061,29694,14.28425010028,14.8097283381812,13.6536762147986,13.8429359601493,33905.1148362704,0.0,1.0
2023-06-08,16.31,16.41,15.74,15.74,33876,14.28425010028,14.3718298065969,13.7850457742739,13.7850457742739,38680.1936483295,0.0,1.0
2023-06-09,16.06,16.2,15.7701,15.86,13778,14.0653008344879,14.1879124233315,13.8114072658753,13.8901414218541,15731.9550149569,0.0,1.0
2023-06-12,16.01,16.48,15.47,15.47,39611,14.0215109813294,14.4331356010187,13.5485805672184,13.5485805672184,45228.5143052303,0.0,1.0
2023-06-13,16.15,16.5,15.81,15.9,17196,14.144122570173,14.450651542282,13.8463515686957,13.9251733043809,19634.6856174482,0.0,1.0
2023-06-14,16.02,16.35,15.615,16.16,34746,14.0302689519611,14.3192819828068,13.6755711413778,14.1528805408047,39673.5744628898,0.0,1.0
2023-06-15,16.53,16.91,15.8499,15.85,38192,14.4769254541771,14.8097283381812,13.8812958715161,13.8813834512224,43608.2759421714,0.0,1.0
2023-06-16,16.93,17.0,15.92,16.68,37640,14.8272442794445,14.8885500738663,13.9426892456443,14.6082950136524,42977.9929425884,0.0,1.0
2023-06-20,16.04,16.99,15.78,16.73,45373,14.0477848932245,14.8797921032347,13.8200776568006,14.6520848668108,51807.6640218931,0.0,1.0
2023-06-21,15.73,17.0,15.66,15.74,46095,13.7762878036422,14.8885500738663,13.7149820092204,13.7850457742739,52632.0559162755,0.0,1.0
2023-06-22,15.79,16.4,15.79,15.93,74789,13.8288356274323,14.3630718359652,13.8288356274323,13.9514472162759,85395.3537243157,0.0,1.0
2023-06-23,15.68,16.4,15.39,15.85,560880,13.7324979504838,14.3630718359652,13.4785168021649,13.8813834512224,640422.334793807,0.0,1.0
2023-06-26,15.8,16.095,15.435,15.71,55766,13.837593598064,14.0959537316988,13.5179276700075,13.7587718623788,63674.5683962907,0.0,1.0
2023-06-27,16.25,16.61,15.645,15.88,31706,14.2317022764899,14.5469892192306,13.7018450532729,13.9076573631175,36202.4506970697,0.0,1.0
2023-06-28,16.08,16.56,15.92,16.07,18967,14.0828167757512,14.5031993660722,13.9426892456443,14.0740588051195,21656.843574444,0.0,1.0
2023-06-29,15.93,16.53,15.511,16.25,40842,13.9514472162759,14.4769254541771,13.5844882468083,14.2317022764899,46634.0910669818,0.0,1.0
2023-06-30,16.14,16.4199,15.67,15.78,37371,14.1353645995413,14.3805001975222,13.7237399798521,13.8200776568006,42670.8441619945,0.0,1.0
2023-07-03,16.59,16.71,15.9,15.9,8108,14.5294732779672,14.6345689255475,13.9251733043809,13.9251733043809,9257.85246489124,0.0,1.0
2023-07-05,16.5,17.0,16.4797,16.75,23999,14.450651542282,14.8885500738663,14.4328728618997,14.6696008080742,27402.4668604989,0.0,1.0
2023-07-06,16.23,16.44,15.93,15.97,2588,14.2141863352265,14.3981037184919,13.9514472162759,13.9864790988027,2955.02246906001,0.0,1.0
2023-07-07,16.2,16.72,16.02,16.72,34620,14.1879124233315,14.6433268961791,14.0302689519611,14.6433268961791,39529.7055173327,0.0,1.0
2023-07-10,16.27,16.69,16.01,16.17,7050,14.2492182177533,14.6170529842841,14.0215109813294,14.1616385114364,8049.81004902355,0.0,1.0
2023-07-11,16.48,16.48,15.7685,16.15,17352,14.4331356010187,14.4331356010187,13.8100059905742,14.144122570173,19812.809073852,0.0,1.0
2023-07-12,16.01,16.3825,15.66,16.31,118099,14.0215109813294,14.3477453873597,13.7149820092204,14.28425010028,134847.44921697,0.0,1.0
2023-07-13,16.04,16.488,15.87,15.87,4183,14.0477848932245,14.440141977524,13.8988993924858,13.8988993924858,4776.22062908731,0.0,1.0
2023-07-14,16.19,16.4674,15.52,16.02,6887,14.1791544526998,14.4221005580228,13.5923704203768,14.0302689519611,7863.69387342202,0.0,1.0
2023-07-17,16.165,16.46,15.9604,16.46,3510,14.1572595261206,14.4156196597553,13.9780714469963,14.4156196597553,4007.77776908832,0.0,1.0
2023-07-18,16.32,16.32,15.9386,16.03,2060,14.2930080709117,14.2930080709117,13.9589790710192,14.0390269225928,2352.1430781544,0.0,1.0
2023-07-19,16.27,16.34,15.7801,16.11,3227,14.2492182177533,14.3105240121751,13.820165236507,14.1090906876463,3684.64355009915,0.0,1.0
2023-07-20,16.65,16.65,16.075,16.11,4714,14.5820211017573,14.5820211017573,14.0784377904354,14.1090906876463,5382.52547107762,0.0,1.0
2023-07-21,16.07,16.28,16.07,16.28,1603,14.0740588051195,14.257976188385,14.0740588051195,14.257976188385,1830.33269625317,0.0,1.0
2023-07-24,16.11,16.56,15.892,16.09,18861,14.1090906876463,14.5031993660722,13.9181669278755,14.0915747463829,21535.8109694516,0.0,1.0
2023-07-25,16.01,16.59,15.9393,16.07,5267,14.0215109813294,14.5294732779672,13.9595921289634,14.0740588051195,6013.95028768897,0.0,1.0
2023-07-26,16.21,16.5,16.01,16.01,3921,14.1966703939632,14.450651542282,14.0215109813294,14.0215109813294,4477.06456769097,0.0,1.0
2023-07-27,16.47,16.65,15.74,16.345,8481,14.424377630387,14.5820211017573,13.7850457742739,14.3149029974909,9683.75021642112,0.0,1.0
2023-07-28,16.18,16.44,15.9461,15.9461,2312,14.1703964820681,14.3981037184919,13.965547548993,13.965547548993,2639.88096926844,0.0,1.0
2023-07-31,16.21,16.45,15.82,15.82,6244,14.1966703939632,14.4068616891236,13.8551095393274,13.8551095393274,7129.50552426993,0.0,1.0
2023-08-01,16.42,16.42,15.6101,15.6101,8678,14.3805877772286,14.3805877772286,13.6712797357683,13.6712797357683,9908.68817098246,0.0,1.0
2023-08-02,15.87,16.41,15.87,16.08,2973,13.8988993924858,14.3718298065969,13.8988993924858,14.0828167757512,3394.62202492867,0.0,1.0
2023-08-03,16.13,16.86,15.76,15.98,46305,14.1266066289097,14.7659384850227,13.8025617155373,13.9952370694344,52871.8374922036,0.0,1.0
2023-08-04,16.54,16.55,16.05,16.5,5584,14.4856834248088,14.4944413954405,14.0565428638562,14.450651542282,6375.90628563796,0.0,1.0
2023-08-07,16.12,16.48,16.11,16.48,7930,14.117848658278,14.4331356010187,14.1090906876463,14.4331356010187,9054.60903386622,0.0,1.0
2023-08-08,15.73,15.93,15.72,15.93,3765,13.7762878036422,13.9514472162759,13.7675298330105,13.9514472162759,4298.94111128706,0.0,1.0
2023-08-09,15.7,16.16,15.57,16.16,22869,13.7500138917472,14.1528805408047,13.6361602735352,14.1528805408047,26112.2136185985,0.0,1.0
2023-08-10,15.71,16.49,15.71,16.12,30183,13.7587718623788,14.4418935716504,13.7587718623788,14.117848658278,34463.4633630751,0.0,1.0
2023-08-11,15.68,16.08,15.6075,16.08,9125,13.7324979504838,14.0828167757512,13.6690026634041,14.0828167757512,10419.0803826014,0.0,1.0
2023-08-14,15.27,15.97,15.27,15.66,5068,13.3734211545847,13.9864790988027,13.3734211545847,13.7149820092204,5786.72869907111,0.0,1.0
2023-08-15,15.15,15.74,14.59,15.72,14416,13.2683255070044,13.7850457742739,12.77787915163,13.7675298330105,16460.4342789679,0.0,1.0
2023-08-16,14.58,15.42,14.57,15.225,17305,12.7691211809983,13.5047907140599,12.7603632103666,13.3340102867421,19759.1436735253,0.0,1.0
2023-08-17,14.515,15.06,14.34,15.06,6308,12.7121943718924,13.1895037713193,12.5589298858379,13.1895037713193,7202.58181407667,0.0,1.0
2023-08-18,14.25,14.88,14.25,14.472,3290,12.4801081501527,13.0318602999489,12.4801081501527,12.6745350981761,3756.57802287766,0.0,1.0
2023-08-21,13.66,14.37,13.53,14.37,14157,11.9633878828832,12.5852037977329,11.8495342646713,12.5852037977329,16164.7036686563,0.0,1.0
2023-08-22,13.06,13.89,13.06,13.85,4718,11.437909644982,12.164821207412,11.437909644982,12.1297893248852,5387.09273919054,0.0,1.0
2023-08-23,13.14,13.49,13.01,13.48,7106,11.5079734100355,11.8145023821445,11.3941197918236,11.8057444115128,8113.75180260448,0.0,1.0
2023-08-24,13.33,13.46,13.06,13.28,2628,11.6743748520376,11.7882284702495,11.437909644982,11.6305849988791,3000.6951501892,0.0,1.0
2023-08-25,13.11,13.52,13.1,13.31,6001,11.4816994981405,11.8407762940396,11.4729415275088,11.6568589107742,6852.04398640997,0.0,1.0
2023-08-28,12.92,13.59,12.64,13.08,12875,11.3152980561384,11.9020820884614,11.0700748784512,11.4554255862454,14700.8942384651,0.0,1.0
2023-08-29,13.51,13.8792,12.9,13.266,17441,11.8320183234079,12.1553625991298,11.2977821148751,11.6183238399948,19914.4307893646,0.0,1.0
2023-08-30,13.9,13.9,13.48,13.48,5041,12.1735791780437,12.1735791780437,11.8057444115128,11.8057444115128,5755.89963930889,0.0,1.0
2023-08-31,13.91,13.95,13.58,13.8775,6793,12.1823371486753,12.2173690312021,11.8933241178297,12.1538737441224,7756.36307276842,0.0,1.0
2023-09-01,13.7,14.2072,13.7,13.95,4417,11.9984197654099,12.4426240358491,11.9984197654099,12.2173690312021,5043.40581369323,0.0,1.0
2023-09-05,13.98,14.12,13.84,14.12,3763,12.2436429430972,12.3662545319408,12.1210313542535,12.3662545319408,4296.65747723058,0.0,1.0
2023-09-06,13.71,14.45,13.5,14.07,12900,12.0071777360416,12.6552675627864,11.8232603527762,12.3224646787823,14729.4396641708,0.0,1.0
2023-09-07,14.27,14.37,13.586,13.586,10225,12.497624091416,12.5852037977329,11.8985789002087,11.8985789002087,11675.0791136548,0.0,1.0
2023-09-08,14.63,14.72,14.1655,14.27,7781,12.8129110341567,12.8917327698419,12.4061032983149,12.497624091416,8884.47829665995,0.0,1.0
2023-09-11,15.17,15.17,14.07,14.07,13982,13.2858414482678,13.2858414482678,12.3224646787823,12.3224646787823,15964.885688716,0.0,1.0
2023-09-12,15.14,15.21,14.72,14.72,2984,13.2595675363727,13.3208733307945,12.8917327698419,12.8917327698419,3407.18201223921,0.0,1.0
2023-09-13,14.92,15.44,14.54,14.85,9683,13.0668921824756,13.5223066553233,12.7340892984716,13.0055863880538,11056.214284354,0.0,1.0
2023-09-14,14.93,15.32,14.45,15.02,19113,13.0756501531073,13.4172110077431,12.6552675627864,13.1544718887925,21823.5488605657,0.0,1.0
2023-09-15,13.23,14.94,13.23,14.39,33657,11.5867951457207,13.084408123739,11.5867951457207,12.6027197389963,38430.135719147,0.0,1.0
2023-09-18,13.14,13.82,12.93,13.33,37533,11.5079734100355,12.1035154129902,11.3240560267701,11.6743748520376,42855.8185205677,0.0,1.0
2023-09-19,14.11,14.11,13.3,13.3,11026,12.3574965613091,12.3574965613091,11.6481009401425,11.6481009401425,12589.6745532672,0.0,1.0
2023-09-20,13.75,14.12,13.75,13.9,2539,12.0422096185684,12.3662545319408,12.0422096185684,12.1735791780437,2899.07343467671,0.0,1.0
2023-09-21,13.67,14.34,13.575,14.34,6664,11.9721458535149,12.5589298858379,11.8889451325139,12.5589298858379,7609.06867612667,0.0,1.0
2023-09-22,13.85,14.1639,13.75,13.75,10231,12.1297893248852,12.4047020230139,12.0422096185684,12.0422096185684,11681.9300158242,0.0,1.0
2023-09-25,13.5,14.28,13.32,14.28,21404,11.8232603527762,12.5063820620477,11.6656168814059,12.5063820620477,24439.4516722413,0.0,1.0
2023-09-26,13.0,13.5,12.8002,13.5,28701,11.3853618211919,11.8232603527762,11.2103775679708,11.8232603527762,32771.2905272377,0.0,1.0
2023-09-27,13.0,14.44,12.89,13.58,66167,11.3853618211919,12.6465095921547,11.2890241442434,11.8933241178297,75550.607306914,0.0,1.0
2023-09-28,12.83,13.598,12.66,12.81,29160,11.2364763204533,11.9090884649667,11.0875908197146,11.2189603791899,33295.3845431952,0.0,1.0
2023-09-29,12.92,13.73,12.66,13.0,51063,11.3152980561384,12.024693677305,11.0875908197146,11.3853618211919,58304.6029125236,0.0,1.0
2023-10-02,13.0,13.51,12.5345,12.77,2774,11.3853618211919,11.8320183234079,10.9776782882869,11.1839284966631,3167.40043631084,0.0,1.0
2023-10-03,12.26,13.54,12.26,13.54,20459,10.7372719944471,11.858292235303,10.7372719944471,11.858292235303,23360.4345805637,0.0,1.0
2023-10-04,12.61,12.84,12.28,12.28,4076,11.0438009665562,11.2452342910849,10.7547879357105,10.7547879357105,4654.04620706666,0.0,1.0
2023-10-05,13.05,13.18,12.35,12.35,11152,11.4291516743503,11.5430052925623,10.8160937301323,10.8160937301323,12733.5434988243,0.0,1.0
2023-10-06,13.61,13.648,12.93,12.9372,18952,11.9195980297248,11.9528783181252,11.3240560267701,11.3303617656249,21639.7163190205,0.0,1.0
2023-10-09,13.21,13.99,13.21,13.25,8166,11.5692792044573,12.2524009137288,11.5692792044573,11.6043110869841,9324.0778525286,0.0,1.0
2023-10-10,13.38,13.8062,13.02,13.74,12237,11.718164705196,12.0914294135184,11.4028777624553,12.0334516479367,13972.4149744541,0.0,1.0
2023-10-11,13.05,13.978,13.05,13.95,5800,11.4291516743503,12.2418913489708,11.4291516743503,12.2173690312021,6622.53876373573,0.0,1.0
2023-10-12,12.855,13.63,12.7984,13.34,5213,11.2583712470325,11.9371139709881,11.2088011332571,11.6831328226692,5952.2921681645,0.0,1.0
2023-10-13,13.1,13.46,12.25,12.3117,33305,11.4729415275088,11.7882284702495,10.7285140238155,10.782550702613,38028.2161252099,0.0,1.0
2023-10-16,13.49,13.49,12.775,12.87,7785,11.8145023821445,11.8145023821445,11.188307481979,11.27150820298,8889.04556477286,0.0,1.0
2023-10-17,13.03,13.97,13.03,13.97,6983,11.411635733087,12.2348849724655,11.411635733087,12.2348849724655,7973.30830813212,0.0,1.0
2023-10-18,13.3,13.58,12.81,13.17,6187,11.6481009401425,11.8933241178297,11.2189603791899,11.5342473219306,7064.42195366083,0.0,1.0
2023-10-19,13.77,13.89,12.7,13.89,12847,12.0597255598317,12.164821207412,11.1226227022413,12.164821207412,14668.9233616746,0.0,1.0
2023-10-20,12.74,13.585,12.45,13.58,8757,11.1576545847681,11.8977031031456,10.9036734364492,11.8933241178297,9998.89171621267,0.0,1.0
2023-10-23,12.41,13.25,12.0501,12.45,11753,10.8686415539224,11.6043110869841,10.5534421908881,10.9036734364492,13419.7755327907,0.0,1.0
2023-10-24,12.94,13.26,12.27,12.27,24547,11.3328139974018,11.6130690576158,10.7460299650788,10.7460299650788,28028.182591969,0.0,1.0
2023-10-25,12.95,13.39,12.8601,12.88,5040,11.3415719680335,11.7269226758277,11.2628378120546,11.2802661736117,5754.75782228067,0.0,1.0
2023-10-26,13.25,13.4299,12.9,12.9,30370,11.6043110869841,11.7618669786481,11.2977821148751,11.2977821148751,34676.9831473539,0.0,1.0
2023-10-27,13.42,13.42,12.94,13.27,1401,11.7531965877227,11.7531965877227,11.3328139974018,11.6218270282474,1599.68565655065,0.0,1.0
2023-10-30,13.45,13.49,12.92,12.92,5254,11.7794704996178,11.8145023821445,11.3152980561384,11.3152980561384,5999.10666632196,0.0,1.0
2023-10-31,13.68,13.95,13.1,13.14,3767,11.9809038241466,12.2173690312021,11.4729415275088,11.5079734100355,4301.22474534351,0.0,1.0
2023-11-01,13.88,13.99,13.4,13.4,4981,12.1560632367803,12.2524009137288,11.7356806464594,11.7356806464594,5687.39061761509,0.0,1.0
2023-11-02,13.96,13.988,13.49,13.59,4416,12.2261270018338,12.2506493196025,11.8145023821445,11.9020820884614,5042.26399666497,0.0,1.0
2023-11-03,14.48,14.71,14.0,14.0,11118,12.6815414746815,12.8829747992102,12.2611588843605,12.2611588843605,12694.7217198644,0.0,1.0
2023-11-06,14.4,14.5,14.4,14.45,5312,12.611477709628,12.6990574159448,12.611477709628,12.6552675627864,6065.33205395931,0.0,1.0
2023-11-07,14.04,14.44,14.04,14.05,1858,12.2961907668873,12.6465095921547,12.2961907668873,12.304948737519,2121.49603845188,0.0,1.0
2023-11-08,14.02,14.45,13.75,13.75,4347,12.2786748256239,12.6552675627864,12.0422096185684,12.0422096185684,4963.47862171709,0.0,1.0
2023-11-09,14.095,14.45,14.02,14.05,3936,12.3443596053615,12.6552675627864,12.2786748256239,12.304948737519,4494.19182311445,0.0,1.0
2023-11-10,13.82,14.26,13.81,13.82,3703,12.1035154129902,12.4888661207844,12.0947574423585,12.1035154129902,4228.14845553677,0.0,1.0
2023-11-13,14.12,14.42,14.01,14.22,2410,12.3662545319408,12.6289936508913,12.2699168549922,12.4538342382576,2751.779038035,0.0,1.0
2023-11-14,14.37,15.0,14.09,14.42,18772,12.5852037977329,13.1369559475291,12.3399806200457,12.6289936508913,21434.1892539391,0.0,1.0
2023-11-15,14.8,15.025,14.25,14.25,5028,12.9617965348954,13.1588508741083,12.4801081501527,12.4801081501527,5741.05601794192,0.0,1.0
2023-11-16,14.33,15.4,14.28,15.4,7312,12.5501719152062,13.4872747727966,12.5063820620477,13.4872747727966,8348.96611041989,0.0,1.0
2023-11-17,14.51,14.88,13.97,14.21,3830,12.7078153865765,13.0318602999489,12.2348849724655,12.4450762676259,4373.15921812203,0.0,1.0
2023-11-20,14.89,14.9,14.38,14.88,3986,13.0406182705806,13.0493762412123,12.5939617683646,13.0318602999489,4551.28267452595,0.0,1.0
2023-11-21,14.97,14.97,14.3814,14.88,2506,13.1106820356341,13.1106820356341,12.595187884253,13.0318602999489,2861.39347274511,0.0,1.0
2023-11-22,14.55,14.7,14.52,14.52,1806,12.7428472691033,12.8742168285786,12.7165733572082,12.7165733572082,2062.1215529839,0.0,1.0
2023-11-24,14.705,15.1,14.45,14.958,2004,12.8785958138944,13.224535653846,12.6552675627864,13.1001724708761,2288.20132457351,0.0,1.0
2023-11-27,14.55,14.77,14.41,14.41,4936,12.7428472691033,12.9355226230004,12.6202356802597,12.6202356802597,5636.00885134471,0.0,1.0
2023-11-28,14.28,14.62,14.01,14.62,17047,12.5063820620477,12.8041530635251,12.2699168549922,12.8041530635251,19464.5548802419,0.0,1.0
2023-11-29,14.05,14.87,14.03,14.515,12937,12.304948737519,13.0231023293172,12.2874327962556,12.7121943718924,14771.6868942153,0.0,1.0
2023-11-30,13.7,14.325,13.44,14.0,137974,11.9984197654099,12.5457929298903,11.7707125289861,12.2611588843605,157541.062653047,0.0,1.0
2023-12-01,14.47,14.47,13.3,13.35,65384,12.6727835040498,12.6727835040498,11.6481009401425,11.6918907933009,74656.5645738094,0.0,1.0
2023-12-04,14.97,15.04,14.2,14.2666,19245,13.1106820356341,13.1719878300559,12.4363182969942,12.4946463814013,21974.268708292,0.0,1.0
2023-12-05,15.54,16.075,14.74,14.75,8262,13.6098863616402,14.0784377904354,12.9092487111053,12.918006681737,9433.69228723868,0.0,1.0
2023-12-06,15.45,15.98,15.45,15.55,18430,13.531064625955,13.9952370694344,13.531064625955,13.6186443322719,21043.6878302843,0.0,1.0
2023-12-07,15.07,15.55,15.07,15.4279,6674,13.1982617419509,13.6186443322719,13.1982617419509,13.511709510859,7620.486846409,0.0,1.0
2023-12-08,14.69,15.25,14.41,15.0,12171,12.8654588579469,13.3559052133213,12.6202356802597,13.1369559475291,13897.0550505909,0.0,1.0
2023-12-11,14.47,14.764,14.4134,14.764,2605,12.6727835040498,12.9302678406213,12.6232133902744,12.9302678406213,2974.43335853991,0.0,1.0
2023-12-12,13.85,14.43,13.85,14.4108,9948,12.1297893248852,12.637751621523,12.1297893248852,12.6209363179102,11358.795796835,0.0,1.0
2023-12-13,13.92,14.45,13.861,14.1,8131,12.191095119307,12.6552675627864,12.1394230925801,12.3487385906774,9284.11425654055,0.0,1.0
2023-12-14,13.98,14.72,13.93,14.22,9247,12.2436429430972,12.8917327698419,12.1998530899387,12.4538342382576,10558.3820600455,0.0,1.0
2023-12-15,13.65,14.075,13.65,13.87,12756,11.9546299122515,12.3268436640982,11.9546299122515,12.1473052661486,14565.0180121056,0.0,1.0
2023-12-18,13.4,13.8529,13.4,13.65,28712,11.7356806464594,12.1323291363684,11.7356806464594,11.9546299122515,32783.8505145481,0.0,1.0
2023-12-19,14.0,14.0673,13.25,13.39,44613,12.2611588843605,12.3201000267118,11.6043110869841,11.7269226758277,50939.8830804382,0.0,1.0
2023-12-20,15.48,15.48,14.28,14.28,18215,13.5573385378501,13.5573385378501,12.5063820620477,12.5063820620477,20798.1971692148,0.0,1.0
2023-12-21,15.5,15.74,15.0535,15.46,9742,13.5748544791134,13.7850457742739,13.1838110904087,13.5398225965867,11123.5814890196,0.0,1.0
2023-12-22,15.5,15.9789,15.1484,15.6,9751,13.5748544791134,13.9942736926649,13.2669242317034,13.6624341854303,11133.8578422736,0.0,1.0
2023-12-26,15.7,15.825,15.14,15.34,13246,13.7500138917472,13.8594885246432,13.2595675363727,13.4347269490065,15124.5083559384,0.0,1.0
2023-12-27,15.0,16.19,14.065,15.77,47288,13.1369559475291,14.1791544526998,12.3180856934665,13.811319686169,53994.2436309543,0.0,1.0
2023-12-28,13.73,14.49,13.51,13.61,10204,12.9004907404736,13.6145747144547,12.6937822216896,12.7877406393187,10860.1232944148,1.0,1.0
2023-12-29,13.99,14.07,13.34,13.8,9890,13.1447826263092,13.2199493604125,12.5340529117202,12.966261632814,10525.932906876,0.0,1.0
2024-01-02,14.21,14.21,13.6357,13.965,4537,13.3514911450932,13.3514911450932,12.8118879526494,13.121293021902,4828.73180975697,0.0,1.0
2024-01-03,14.5,14.6,13.9196,14.0387,6338,13.6239705562176,13.7179289738467,13.0786359002984,13.1905403756946,6745.53718541758,0.0,1.0
2024-01-04,14.85,14.87,14.52,14.87,3390,13.9528250179194,13.9716167014452,13.6427622397434,13.9716167014452,3607.97902470268,0.0,1.0
2024-01-05,14.31,14.87,14.3,14.87,10400,13.4454495627223,13.9716167014452,13.4360537209594,13.9716167014452,11068.7262114773,0.0,1.0
2024-01-08,14.5952,14.7,14.38,14.69,3644,13.7134189698005,13.8118873914757,13.5112204550627,13.8024915497128,3878.31137640606,0.0,1.0
2024-01-09,14.0503,14.34,14.0,14.34,2563,13.2014395521396,13.473637088011,13.1541784680721,13.473637088011,2727.80243077079,0.0,1.0
2024-01-10,14.29,14.3,14.0191,14.3,830,13.4266578791965,13.4360537209594,13.1721245258393,13.4360537209594,883.369495723666,0.0,1.0
2024-01-11,14.487,14.487,14.487,14.487,1655,13.6117559619258,13.6117559619258,13.6117559619258,13.6117559619258,1761.41748846105,0.0,1.0
2024-01-12,14.48,14.7,14.48,14.7,2126,13.6051788726918,13.8118873914757,13.6051788726918,13.8118873914757,2262.70306976929,0.0,1.0
2024-01-16,14.1764,14.3575,14.0578,14.3575,2464,13.3199211167698,13.4900798110961,13.2084864334618,13.4900798110961,2622.43667164232,0.0,1.0
2024-01-17,13.92,14.095,13.92,14.095,2732,13.0790117339689,13.2434389648198,13.0790117339689,13.2434389648198,2907.66923170729,0.0,1.0
2024-01-18,13.85,14.0,13.79,14.0,4000,13.0132408416285,13.1541784680721,12.9568657910511,13.1541784680721,4257.20238902972,0.0,1.0
2024-01-19,14.475,14.5,13.61,13.705,9543,13.6004809518103,13.6239705562176,12.7877406393187,12.8770011360663,10156.6205996277,0.0,1.0
2024-01-22,14.26,14.47,14.22,14.22,5773,13.3984703539078,13.5957830309288,13.3608869868561,13.3608869868561,6144.20734796713,0.0,1.0
2024-01-23,14.33,14.3659,14.0801,14.0801,1925,13.4642412462481,13.497972318177,13.229439160593,13.229439160593,2048.77864972056,0.0,1.0
2024-01-24,14.18,14.33,14.18,14.33,3084,13.3233036198045,13.4642412462481,13.3233036198045,13.4642412462481,3282.30304194191,0.0,1.0
2024-01-25,13.897,14.165,13.88,14.165,9202,13.0574012979142,13.3092098571601,13.0414283669172,13.3092098571601,9793.69409596285,0.0,1.0
2024-01-26,13.77,14.0398,13.69,13.8,1881,12.9380741075252,13.1915739182885,12.862907373422,12.966261632814,2001.94942344123,0.0,1.0
2024-01-29,13.835,14.0,13.6,13.71,3351,12.9991470789841,13.1541784680721,12.7783447975558,12.8816990569478,3566.47130140966,0.0,1.0
2024-01-30,13.61,14.0899,13.61,13.6676,7174,12.7877406393187,13.2386470855207,12.7877406393187,12.8418606878731,7635.2924847248,0.0,1.0
2024-01-31,13.6,13.8399,13.6,13.8399,3784,12.7783447975558,13.003751041448,12.7783447975558,13.003751041448,4027.31346002211,0.0,1.0
2024-02-01,13.54,13.835,13.36,13.6,10336,12.7219697469783,12.9991470789841,12.552844595246,12.7783447975558,11000.6109732528,0.0,1.0
2024-02-02,14.4,14.4,13.36,13.36,6106,13.5300121385885,13.5300121385885,12.552844595246,12.552844595246,6498.61944685386,0.0,1.0
2024-02-05,13.9,14.15,13.88,14.15,5008,13.0602200504431,13.2951160945158,13.0414283669172,13.2951160945158,5330.01739106519,0.0,1.0
2024-02-06,14.0,14.14,13.85,13.85,3923,13.1541784680721,13.2857202527529,13.0132408416285,13.0132408416285,4175.25124304091,0.0,1.0
2024-02-07,13.71,14.24,13.71,14.05,3476,12.8816990569478,13.3796786703819,12.8816990569478,13.2011576768867,3699.50887606682,0.0,1.0
2024-02-08,13.96,14.15,13.71,13.71,4864,13.1165951010205,13.2951160945158,12.8816990569478,12.8816990569478,5176.75810506014,0.0,1.0
2024-02-09,14.17,14.17,13.8286,13.95,7003,13.3139077780416,13.3139077780416,12.9931337402559,13.1071992592576,7453.29708259377,0.0,1.0
2024-02-12,13.95,14.4,13.95,14.16,9059,13.1071992592576,13.5300121385885,13.1071992592576,13.3045119362787,9641.49911055505,0.0,1.0
2024-02-13,13.71,13.95,13.71,13.95,3328,12.8816990569478,13.1071992592576,12.8816990569478,13.1071992592576,3541.99238767272,0.0,1.0
2024-02-14,13.5,13.9599,13.5,13.7125,3365,12.6843863799267,13.1165011426029,12.6843863799267,12.8840480173885,3581.37150977125,0.0,1.0
2024-02-15,13.4,13.72,13.4,13.685,3039,12.5904279622976,12.8910948987107,12.5904279622976,12.8582094525405,3234.40951506533,0.0,1.0
2024-02-16,13.37,13.65,13.37,13.65,3608,12.5622404370089,12.8253240063703,12.5622404370089,12.8253240063703,3839.9965549048,0.0,1.0
2024-02-20,13.55,13.55,13.36,13.36,4450,12.7313655887413,12.7313655887413,12.552844595246,12.552844595246,4736.13765779554,0.0,1.0
2024-02-21,13.7,13.798,13.565,13.757,3244,12.8723032151849,12.9643824644614,12.7454593513856,12.9258595132335,3452.5911375031,0.0,1.0
2024-02-22,14.0,14.2,13.75,13.849,7479,13.1541784680721,13.3420953033303,12.9192824239994,13.0123012574522,7959.90416688834,0.0,1.0
2024-02-23,14.73,14.87,13.75,13.87,21299,13.8400749167645,13.9716167014452,12.9192824239994,13.0320325251543,22668.5384209859,0.0,1.0
2024-02-26,14.98,14.98,14.5,14.68,8482,14.0749709608372,14.0749709608372,13.6239705562176,13.7930957079499,9027.39766593751,0.0,1.0
2024-02-27,15.31,15.48,15.105,15.22,7446,14.3850337390132,14.5447630489826,14.1924189828735,14.300471163147,7924.78224717881,0.0,1.0
2024-02-28,14.64,15.28,14.64,15.28,11521,13.7555123408983,14.3568462137245,13.7555123408983,14.3568462137245,12261.8071810028,0.0,1.0
2024-02-29,14.0,14.8899,14.0,14.8899,5138,13.1541784680721,13.9903144265534,13.1541784680721,13.9903144265534,5468.37646870869,0.0,1.0
2024-03-01,14.8,15.01,14.26,14.4418,14186,13.9058458091048,14.1031584861259,13.3984703539078,13.5692867571574,15098.1682726939,0.0,1.0
2024-03-04,14.59,15.04,14.59,14.77,10207,13.7085331320838,14.1313460114146,13.7085331320838,13.8776582838161,10863.3161962065,0.0,1.0
2024-03-05,14.5,14.74,14.34,14.54,7078,13.6239705562176,13.8494707585274,13.473637088011,13.6615539232692,7533.11962738807,0.0,1.0
2024-03-06,14.5,14.69,14.5,14.69,5821,13.6239705562176,13.8024915497128,13.6239705562176,13.8024915497128,6195.29377663549,0.0,1.0
2024-03-07,14.5,14.7,14.5,14.5001,4249,13.6239705562176,13.8118873914757,13.6239705562176,13.6240645146352,4522.21323774681,0.0,1.0
2024-03-08,15.01,15.395,14.5001,14.5001,8199,14.1031584861259,14.4648983939979,13.6240645146352,13.6240645146352,8726.20059691368,0.0,1.0
2024-03-11,15.15,15.49,15.05,15.07,6355,14.2347002708066,14.5541588907455,14.1407418531776,14.1595335367034,6763.63029557098,0.0,1.0
2024-03-12,14.5,15.195,14.5,14.92,5224,13.6239705562176,14.2769815587397,13.6239705562176,14.0185959102597,5559.9063200728,0.0,1.0
2024-03-13,15.0,15.54,14.5,14.5,20793,14.093762644363,14.6011380995601,13.6239705562176,13.6239705562176,22130.0023187737,0.0,1.0
2024-03-14,15.9,16.4,14.875,15.143,29818,14.9393884030248,15.4091804911702,13.9763146223267,14.2281231815726,31735.315209022,0.0,1.0
2024-03-15,16.19,16.49,15.3351,16.49,14714,15.2118678141491,15.4937430670364,14.4086173018381,15.4937430670364,15660.1189880459,0.0,1.0
2024-03-18,16.5,16.8899,16.14,16.25,11880,15.5031389087993,15.8694827791351,15.1648886053346,15.2682428647266,12643.8910954183,0.0,1.0
2024-03-19,16.44,16.78,16.1,16.1,7827,15.4467638582219,15.7662224781608,15.127305238283,15.127305238283,8330.28077473388,0.0,1.0
2024-03-20,16.6477,16.6477,16.04,16.5314,6544,15.6419154916375,15.6419154916375,15.0709301877055,15.5326418519348,6964.78310845261,0.0,1.0
2024-03-21,16.28,16.85,16.24,16.34,10268,15.2964303900153,15.8319933705011,15.2588470229637,15.3528054405928,10928.2385326393,0.0,1.0
2024-03-22,16.94,16.988,16.08,16.28,5381,15.9165559463673,15.9616559868293,15.1085135547571,15.2964303900153,5727.00151384223,0.0,1.0
2024-03-25,16.76,16.98,16.59,16.912,17557,15.7474307946349,15.9541393134189,15.5877014846655,15.8902475894311,18685.9255860487,0.0,1.0
2024-03-26,17.0,17.33,16.705,16.705,4919,15.9729309969447,16.2829937751207,15.6957536649389,15.6957536649389,5235.29463790931,0.0,1.0
2024-03-27,16.64,17.01,16.64,17.0,3694,15.63468069348,15.9823268387077,15.63468069348,15.9729309969447,3931.52640626895,0.0,1.0
2024-03-28,16.97,16.998,16.35,16.625,9086,15.944743471656,15.9710518285922,15.3622012823557,15.6205869308357,9670.23522668101,0.0,1.0
2024-04-01,16.87,16.9,16.5702,16.75,2395,15.8507850540269,15.8789725793157,15.5690977179749,15.738034952872,2548.99993043155,0.0,1.0
2024-04-02,16.35,16.75,16.35,16.75,1441,15.3622012823557,15.738034952872,15.3622012823557,15.738034952872,1533.65716064795,0.0,1.0
2024-04-03,16.65,16.75,16.105,16.75,2436,15.6440765352429,15.738034952872,15.1320031591644,15.738034952872,2592.6362549191,0.0,1.0
2024-04-04,16.25,16.3,15.655,16.3,5724,15.2682428647266,15.3152220735411,14.7091902798335,15.3152220735411,6092.05661870152,0.0,1.0
2024-04-05,16.4444,16.9,16.25,16.57,13645,15.4508980285975,15.8789725793157,15.2682428647266,15.5689098011397,14522.3816495777,0.0,1.0
2024-04-08,16.47,16.9,16.16,16.16,2723,15.4749513835106,15.8789725793157,15.1836802888604,15.1836802888604,2898.09052633198,0.0,1.0
2024-04-09,16.6,16.87,15.71,16.84,9126,15.5970973264284,15.8507850540269,14.7608674095295,15.8225975287382,9712.8072505713,0.0,1.0
2024-04-10,16.75,16.75,16.475,16.55,4843,15.738034952872,15.738034952872,15.479649304392,15.5501181176139,5154.40779251774,0.0,1.0
2024-04-11,16.35,16.8121,16.35,16.625,3593,15.3622012823557,15.7963831302197,15.3622012823557,15.6205869308357,3824.03204594594,0.0,1.0
2024-04-12,16.35,16.75,16.35,16.72,6773,15.3622012823557,15.738034952872,15.3622012823557,15.7098474275833,7208.50794522456,0.0,1.0
2024-04-15,16.75,16.75,16.0325,16.2655,3295,15.738034952872,15.738034952872,15.0638833063833,15.2828064194591,3506.87046796324,0.0,1.0
2024-04-16,16.7,16.89,16.35,16.625,4335,15.6910557440575,15.8695767375527,15.3622012823557,15.6205869308357,4613.74308911095,0.0,1.0
2024-04-17,16.44,16.7,16.3737,16.3737,2151,15.4467638582219,15.6910557440575,15.3844694273338,15.3844694273338,2289.31058470072,0.0,1.0
2024-04-18,16.68,16.68,16.68,16.68,1159,15.6722640605317,15.6722640605317,15.6722640605317,15.6722640605317,1233.52439222136,0.0,1.0
2024-04-19,16.75,16.9,16.28,16.28,6463,15.738034952872,15.8789725793157,15.2964303900153,15.2964303900153,6878.57476007478,0.0,1.0
2024-04-22,16.59,16.76,16.41,16.76,3271,15.5877014846655,15.7474307946349,15.4185763329331,15.7474307946349,3481.32725362905,0.0,1.0
2024-04-23,16.885,16.9,16.88,16.89,1301,15.8648788166713,15.8789725793157,15.8601808957898,15.8695767375527,1384.65507703192,0.0,1.0
2024-04-24,16.885,16.885,16.885,16.885,242,15.8648788166713,15.8648788166713,15.8648788166713,15.8648788166713,257.560744536298,0.0,1.0
2024-04-25,17.34,17.34,15.88,15.88,4255,16.2923896168836,16.2923896168836,14.920596719499,14.920596719499,4528.59904133037,0.0,1.0
2024-04-26,17.2,17.2,17.2,17.2,488,16.1608478322029,16.1608478322029,16.1608478322029,16.1608478322029,519.378691461626,0.0,1.0
2024-04-29,16.8286,17.16,16.8286,17.16,906,15.8118862691285,16.1232644651513,15.8118862691285,16.1232644651513,964.256341115231,0.0,1.0
2024-04-30,16.83,17.23,16.47,16.47,1872,15.8132016869753,16.1890353574916,15.4749513835106,15.4749513835106,1992.37071806591,0.0,1.0
2024-05-01,16.98,16.98,16.98,16.98,460,15.9541393134189,15.9541393134189,15.9541393134189,15.9541393134189,489.578274738418,0.0,1.0
2024-05-02,16.98,17.15,16.98,17.15,919,15.9541393134189,16.1138686233884,15.9541393134189,16.1138686233884,978.092248879579,0.0,1.0
2024-05-03,17.25,17.5,17.1087,17.38,1317,16.2078270410175,16.4427230850902,16.0750637969076,16.3299729839353,1401.68388658803,0.0,1.0
2024-05-06,17.19,18.0,16.86,16.86,6113,16.15145199044,16.9125151732356,15.841389212264,15.841389212264,6506.06955103467,0.0,1.0
2024-05-07,16.79,17.45,16.79,17.19,7798,15.7756183199237,16.3957438762756,15.7756183199237,16.15145199044,8299.41605741341,0.0,1.0
2024-05-08,17.25,17.25,17.1,17.1116,1646,16.2078270410175,16.2078270410175,16.0668894145738,16.0777885910188,1751.83878308573,0.0,1.0
2024-05-09,17.34,17.34,17.0,17.0,3458,16.2923896168836,16.2923896168836,15.9729309969447,15.9729309969447,3680.3514653162,0.0,1.0
2024-05-10,17.37,17.74,17.0001,17.57,6349,16.3205771421724,16.6682232874,15.9730249553624,16.5084939774305,6757.24449198741,0.0,1.0
2024-05-13,17.41,17.94,17.0141,17.37,1722,16.358160509224,16.8561401226582,15.9861791338304,16.3205771421724,1832.72562847729,0.0,1.0
2024-05-14,17.2199,17.2368,17.13,17.2368,1630,16.1795455573111,16.1954245298904,16.0950769398626,16.1954245298904,1734.80997352961,0.0,1.0
2024-05-15,17.6201,18.02,17.2026,17.2026,8662,16.5555671446627,16.9313068567614,16.1632907510613,16.1632907510613,9218.97177344386,0.0,1.0
2024-05-16,17.79,18.71,17.18,17.18,5003,16.7152024962145,17.5796199384021,16.1420561486771,16.1420561486771,5324.69588807893,0.0,1.0
2024-05-17,17.5,17.5,17.5,17.5,477,16.4427230850902,16.4427230850902,16.4427230850902,16.4427230850902,507.671384891793,0.0,1.0
2024-05-20,17.65,17.7018,17.5,17.7018,7177,16.5836607115338,16.6323311718657,16.4427230850902,16.6323311718657,7638.48538651658,0.0,1.0
2024-05-21,17.5,17.55,17.27,17.29,5821,16.4427230850902,16.4897022939047,16.2266187245433,16.2454104080691,6195.29377663549,0.0,1.0
2024-05-22,17.4461,17.5,17.4,17.5,5590,16.3920794979881,16.4427230850902,16.3487646674611,16.4427230850902,5949.44033866903,0.0,1.0
2024-05-23,17.4461,17.4461,17.4461,17.4461,305,16.3920794979881,16.3920794979881,16.3920794979881,16.3920794979881,324.611682163516,0.0,1.0
2024-05-24,17.25,17.25,16.945,17.135,1501,16.2078270410175,16.2078270410175,15.9212538672487,16.099774860744,1597.5151964834,0.0,1.0
2024-05-28,16.9235,17.25,16.9235,17.1,3299,15.9010528074585,16.2078270410175,15.9010528074585,16.0668894145738,3511.12767035226,0.0,1.0
2024-05-29,16.975,16.98,16.9,16.9,1116,15.9494413925375,15.9541393134189,15.8789725793157,15.8789725793157,1187.75946653929,0.0,1.0
2024-05-30,16.7,17.25,16.7,17.04,1857,15.6910557440575,16.2078270410175,15.6910557440575,16.0105143639964,1976.40620910704,0.0,1.0
2024-05-31,16.75,16.98,16.3616,16.98,6391,15.738034952872,15.9541393134189,15.3731004588007,15.9541393134189,6801.94511707224,0.0,1.0
2024-06-03,17.09,17.1,16.8813,16.925,1460,16.0574935728109,16.0668894145738,15.861402355219,15.9024621837229,1553.87887199585,0.0,1.0
2024-06-04,17.0,17.2499,16.8057,17.1978,11480,15.9729309969447,16.2077330825998,15.7903697914914,16.1587807470151,12218.1708565153,0.0,1.0
2024-06-05,17.075,17.45,16.75,17.4,8249,16.0433998101666,16.3957438762756,15.738034952872,16.3487646674611,8779.41562677651,0.0,1.0
2024-06-06,17.15,17.17,16.7951,16.7951,1070,16.1138686233884,16.1326603069142,15.7804101992227,15.7804101992227,1138.80163906545,0.0,1.0
2024-06-07,17.54,17.54,17.15,17.15,1154,16.4803064521418,16.4803064521418,16.1138686233884,16.1138686233884,1228.20288923507,0.0,1.0
2024-06-10,17.37,17.55,17.345,17.48,2033,16.3205771421724,16.4897022939047,16.2970875377651,16.4239314015644,2163.72311422435,0.0,1.0
2024-06-11,17.45,17.76,16.97,16.97,1958,16.3957438762756,16.6870149709258,15.944743471656,15.944743471656,2083.90056943005,0.0,1.0
2024-06-12,17.8399,17.848,17.1,17.84,2584,16.7620877466114,16.7696983784394,16.0668894145738,16.7621817050291,2750.1527433132,0.0,1.0
2024-06-13,17.64,17.85,17.64,17.8,1202,16.5742648697709,16.771577546792,16.5742648697709,16.7245983379774,1279.28931790343,0.0,1.0
2024-06-14,17.64,17.64,17.64,17.64,511,16.5742648697709,16.5742648697709,16.5742648697709,16.5742648697709,543.857605198546,0.0,1.0
2024-06-17,17.37,17.7,17.24,17.24,2701,16.3205771421724,16.6306399203484,16.1984311992545,16.1984311992545,2874.67591319231,0.0,1.0
2024-06-18,17.01,17.74,17.01,17.69,10074,15.9823268387077,16.6682232874,15.9823268387077,16.6212440785854,10721.7642167713,0.0,1.0
2024-06-20,17.05,17.58,17.05,17.5,1550,16.0199102057593,16.5178898191934,16.0199102057593,16.4427230850902,1649.66592574901,0.0,1.0
2024-06-21,17.98,17.98,17.05,17.11,8335,16.8937234897098,16.8937234897098,16.0199102057593,16.0762852563367,8870.94547814067,0.0,1.0
2024-06-24,17.23,17.5855,17.23,17.58,3082,16.1890353574916,16.523057532163,16.1890353574916,16.5178898191934,3280.17444074741,0.0,1.0
2024-06-25,17.4856,17.4856,17.0,17.0,1181,16.4291930729516,16.4291930729516,15.9729309969447,15.9729309969447,1256.93900536102,0.0,1.0
2024-06-26,17.0,17.0,17.0,17.0,303,15.9729309969447,15.9729309969447,15.9729309969447,15.9729309969447,322.483080969002,0.0,1.0
2024-06-27,17.38,17.5876,17.0,17.28,9580,16.3299729839353,16.5250306589333,15.9729309969447,16.2360145663062,10195.9997217262,0.0,1.0
2024-06-28,17.5,17.65,17.136,17.65,17173,16.4427230850902,16.5836607115338,16.1007144449203,16.5836607115338,18277.2341567018,0.0,1.0
2024-07-01,17.2475,17.2475,17.2475,17.2475,809,16.2054780805767,16.2054780805767,16.2054780805767,16.2054780805767,861.019183181262,0.0,1.0
2024-07-02,17.25,17.9799,17.25,17.3976,11868,16.2078270410175,16.8936295312922,16.2078270410175,16.346509665438,12631.1194882511,0.0,1.0
2024-07-03,17.84,17.84,17.01,17.01,2140,16.7621817050291,16.7621817050291,15.9823268387077,15.9823268387077,2277.6032781309,0.0,1.0
2024-07-05,17.84,17.84,17.84,17.84,738,16.7621817050291,16.7621817050291,16.7621817050291,16.7621817050291,785.453840775982,0.0,1.0
2024-07-08,17.345,17.74,17.345,17.675,2796,16.2970875377651,16.6682232874,16.2970875377651,16.6071503159411,2975.78446993177,0.0,1.0
2024-07-09,17.5,17.83,17.1,17.1,5311,16.4427230850902,16.7527858632662,16.0668894145738,16.0668894145738,5652.5004720342,0.0,1.0
2024-07-10,17.54,17.54,17.54,17.54,923,16.4803064521418,16.4803064521418,16.4803064521418,16.4803064521418,982.349451268608,0.0,1.0
2024-07-11,17.8,18.08,17.6,17.7,8100,16.7245983379774,16.9876819073389,16.5366815027193,16.6306399203484,8620.8348377852,0.0,1.0
2024-07-12,18.18,18.18,17.5001,18.18,3182,17.081640324968,17.081640324968,16.4428170435078,17.081640324968,3386.60450047313,0.0,1.0
2024-07-15,18.5,18.98,17.92,18.41,6210,17.382307261381,17.8333076660007,16.8373484391323,17.2977446855149,6609.30670896865,0.0,1.0
2024-07-16,18.5,18.5,18.5,18.5,470,17.382307261381,17.382307261381,17.382307261381,17.382307261381,500.221280710993,0.0,1.0
2024-07-17,18.24,18.38,18.24,18.38,2104,17.1380153755454,17.2695571602261,17.1380153755454,17.2695571602261,2239.28845662963,0.0,1.0
2024-07-18,17.84,18.47,17.84,17.89,1239,16.7621817050291,17.3541197360923,16.7621817050291,16.8091609138436,1318.66844000195,0.0,1.0
2024-07-19,17.68,18.15,17.68,18.15,3974,16.6118482368225,17.0534527996792,16.6118482368225,17.0534527996792,4229.53057350103,0.0,1.0
2024-07-22,18.43,19.0129,18.08,18.08,4757,17.3165363690407,17.8642199854006,16.9876819073389,16.9876819073389,5062.87794115359,0.0,1.0
2024-07-23,18.425,18.75,18.1,18.1,5045,17.3118384481592,17.6172033054538,17.0064735908647,17.0064735908647,5369.39651316374,0.0,1.0
2024-07-24,18.385,18.385,18.385,18.385,378,17.2742550811076,17.2742550811076,17.2742550811076,17.2742550811076,402.305625763308,0.0,1.0
2024-07-25,18.4,18.58,18.4,18.58,1059,17.288348843752,17.4574739954843,17.288348843752,17.4574739954843,1127.09433249562,0.0,1.0
2024-07-26,18.7,18.8,18.11,18.11,1717,17.5702240966392,17.6641825142683,17.0158694326276,17.0158694326276,1827.40412549101,0.0,1.0
2024-07-29,18.4142,18.9,18.3,18.3156,2299,17.3016909390553,17.7581409318974,17.1943904261229,17.209047939273,2446.82707309483,0.0,1.0
2024-07-30,18.39,18.69,17.99,18.37,6141,17.278953001989,17.5608282548763,16.9031193314727,17.2601613184632,6535.86996775789,0.0,1.0
2024-07-31,18.66,18.79,17.99,18.35,4777,17.5326407295876,17.6547866725054,16.9031193314727,17.2413696349374,5084.16395309874,0.0,1.0
2024-08-01,18.64,18.64,17.87,18.35,5944,17.5138490460618,17.5138490460618,16.7903692303178,17.2413696349374,6326.20275009815,0.0,1.0
2024-08-02,18.67,18.67,18.01,18.01,1012,17.5420365713505,17.5420365713505,16.9219110149985,16.9219110149985,1077.07220442452,0.0,1.0
2024-08-05,18.36,18.9,17.97,17.97,3487,17.2507654767003,17.7581409318974,16.8843276479469,16.8843276479469,3711.21618263666,0.0,1.0
2024-08-06,18.99,18.99,18.95,18.95,1094,17.8427035077636,17.8427035077636,17.8051201407119,17.8051201407119,1164.34485339963,0.0,1.0
2024-08-07,18.38,18.38,18.38,18.38,373,17.2695571602261,17.2695571602261,17.2695571602261,17.2695571602261,396.984122777022,0.0,1.0
2024-08-08,18.73,18.9,17.68,18.9,2747,17.5984116219279,17.7581409318974,16.6118482368225,17.7581409318974,2923.63374066617,0.0,1.0
2024-08-09,18.89,18.89,18.3,18.32,6691,17.7487450901345,17.7487450901345,17.1943904261229,17.2131821096487,7121.23529624946,0.0,1.0
2024-08-12,18.89,18.89,18.58,18.58,1074,17.7487450901345,17.7487450901345,17.4574739954843,17.4574739954843,1143.05884145448,0.0,1.0
2024-08-13,18.37,18.37,18.36,18.37,762,17.2601613184632,17.2601613184632,17.2507654767003,17.2601613184632,810.997055110163,0.0,1.0
2024-08-14,17.55,18.375,17.55,18.22,5744,16.4897022939047,17.2648592393447,16.4897022939047,17.1192236920196,6113.34263064668,0.0,1.0
2024-08-15,17.5,17.7,17.5,17.625,5613,16.4427230850902,16.6306399203484,16.4427230850902,16.5601711071265,5973.91925240594,0.0,1.0
2024-08-16,17.5,17.5,17.5,17.5,1168,16.4427230850902,16.4427230850902,16.4427230850902,16.4427230850902,1243.10309759668,0.0,1.0
2024-08-19,17.4,17.4,17.11,17.11,981,16.3487646674611,16.3487646674611,16.0762852563367,16.0762852563367,1044.07888590954,0.0,1.0
2024-08-20,16.7902,17.0,16.7902,17.0,1832,15.7758062367589,15.9729309969447,15.7758062367589,15.9729309969447,1949.79869417561,0.0,1.0
2024-08-21,16.6,16.775,16.3685,16.775,5011,15.5970973264284,15.7615245572793,15.3795835896171,15.7615245572793,5333.21029285698,0.0,1.0
2024-08-22,16.5,16.5,15.1,15.1,10550,15.5031389087993,15.5031389087993,14.1877210619921,14.1877210619921,11228.3713010659,0.0,1.0
2024-08-23,16.15,16.55,16.15,16.55,5890,15.1742844470975,15.5501181176139,15.1742844470975,15.5501181176139,6268.73051784626,0.0,1.0
2024-08-26,15.75,16.25,15.7,15.9503,7748,14.7984507765812,15.2682428647266,14.7514715677666,14.9866494870922,8246.20102755054,0.0,1.0
2024-08-27,16.243,16.2499,15.8,16.2499,1554,15.2616657754926,15.268148906309,14.8454299853957,15.268148906309,1653.92312813804,0.0,1.0
2024-08-28,15.8,16.4,15.7,16.2,3049,14.8454299853957,15.4091804911702,14.7514715677666,15.221263655912,3245.0525210379,0.0,1.0
2024-08-29,15.775,16.0,15.34,15.34,3844,14.8219403809884,15.0333468206539,14.4132212643019,14.4132212643019,4091.17149585757,0.0,1.0
2024-08-30,15.53,15.6999,15.27,15.5024,4235,14.5917422577972,14.751377609349,14.3474503719615,14.5658097345315,4507.3130293852,0.0,1.0
2024-09-03,15.3,15.55,15.1001,15.26,3397,14.3756378972503,14.610533941323,14.1878150204097,14.3380545301986,3615.42912888348,0.0,1.0
2024-09-04,15.2127,15.58,15.1894,15.29,2510,14.2936121986601,14.6387214666117,14.2717198873525,14.3662420554874,2671.39449911614,0.0,1.0
2024-09-05,15.0,15.3999,15.0,15.3999,2361,14.093762644363,14.4695023564617,14.093762644363,14.4695023564617,2512.81371012479,0.0,1.0
2024-09-06,14.79,14.79,14.79,14.79,588,13.8964499673419,13.8964499673419,13.8964499673419,13.8964499673419,625.80875118737,0.0,1.0
2024-09-09,14.53,15.01,14.53,14.7499,4019,13.6521580815063,14.1031584861259,13.6521580815063,13.8587726418727,4277.42410037761,0.0,1.0
2024-09-10,14.555,14.8299,14.36,14.8299,1821,13.6756476859136,13.9339393759759,13.4924287715369,13.9339393759759,1938.09138760578,0.0,1.0
2024-09-11,14.15,14.5343,14.15,14.5343,4162,13.2951160945158,13.6561982934644,13.2951160945158,13.6561982934644,4429.61908578541,0.0,1.0
2024-09-12,14.05,14.195,13.9301,13.9301,3592,13.2011576768867,13.3373973824489,13.0885015341494,13.0885015341494,3822.96774534868,0.0,1.0
2024-09-13,13.98,14.0,13.98,14.0,1073,13.1353867845463,13.1541784680721,13.1353867845463,13.1541784680721,1141.99454085722,0.0,1.0
2024-09-16,14.33,14.57,14.0684,14.0684,2442,13.4642412462481,13.6897414485579,13.2184460257304,13.2184460257304,2599.02205850265,0.0,1.0
2024-09-17,14.0,14.63,13.93,14.06,11907,13.1541784680721,13.7461164991354,13.0884075757318,13.2105535186496,12672.6272115443,0.0,1.0
2024-09-18,13.43,13.9799,13.43,13.9799,5429,12.6186154875863,13.1352928261287,12.6186154875863,13.1352928261287,5778.08794251061,0.0,1.0
2024-09-19,14.025,14.025,13.52,13.52,6427,13.1776680724794,13.1776680724794,12.7031780634525,12.7031780634525,6840.25993857351,0.0,1.0
2024-09-20,14.81,14.81,13.94,13.98,8995,13.9152416508677,13.9152416508677,13.0978034174947,13.1353867845463,9573.38387233061,0.0,1.0
2024-09-23,14.5643,14.61,14.41,14.41,1497,13.6843858187531,13.7273248156096,13.5394079803514,13.5394079803514,1593.25799409437,0.0,1.0
2024-09-24,14.38,14.565,14.3601,14.3601,1060,13.5112204550627,13.6850435276765,13.4925227299545,13.4925227299545,1128.15863309287,0.0,1.0
2024-09-25,14.5,14.5,14.1801,14.34,3956,13.6239705562176,13.6239705562176,13.3233975782221,13.473637088011,4210.37316275038,0.0,1.0
2024-09-26,14.65,14.65,14.31,14.31,1010,13.7649081826612,13.7649081826612,13.4454495627223,13.4454495627223,1074.94360323,0.0,1.0
2024-09-27,14.75,14.75,14.5001,14.675,1418,13.8588666002903,13.8588666002903,13.6240645146352,13.7883977870685,1509.17824691103,0.0,1.0
2024-09-30,14.95,14.95,14.75,14.75,1097,14.0467834355485,14.0467834355485,13.8588666002903,13.8588666002903,1167.5377551914,0.0,1.0
2024-10-01,14.95,14.955,14.73,14.77,4961,14.0467834355485,14.0514813564299,13.8400749167645,13.8776582838161,5279.99526299409,0.0,1.0
2024-10-02,16.48,16.53,14.95,14.95,6890,15.4843472252735,15.531326434088,14.0467834355485,14.0467834355485,7333.03111510369,0.0,1.0
2024-10-03,16.31,16.31,16.23,16.24,2329,15.324617915304,15.324617915304,15.2494511812008,15.2588470229637,2478.75609101256,0.0,1.0
2024-10-04,16.0661,16.0661,16.0661,16.0661,291,15.0954533347067,15.0954533347067,15.0954533347067,15.0954533347067,309.711473801912,0.0,1.0
2024-10-07,16.05,16.3,16.05,16.25,3718,15.0803260294684,15.3152220735411,15.0803260294684,15.2682428647266,3957.06962060313,0.0,1.0
2024-10-08,16.25,16.25,16.25,16.25,719,15.2682428647266,15.2682428647266,15.2682428647266,15.2682428647266,765.232129428092,0.0,1.0
2024-10-09,15.6717,15.9601,15.6717,15.96,2244,14.7248813355776,14.9958574120199,14.7248813355776,14.9957634536022,2388.29054024567,0.0,1.0
2024-10-10,16.11,16.11,15.41,15.78,2126,15.1367010800459,15.1367010800459,14.4789921566423,14.8266383018699,2262.70306976929,0.0,1.0
2024-10-11,16.0,16.373,15.76,16.373,2503,15.0333468206539,15.3838117184104,14.8078466183441,15.3838117184104,2663.94439493534,0.0,1.0
2024-10-14,15.43,15.72,15.43,15.72,660,14.4977838401681,14.7702632512924,14.4977838401681,14.7702632512924,702.438394189903,0.0,1.0
2024-10-15,15.69,15.7,15.38,15.38,4385,14.7420757260037,14.7514715677666,14.4508046313535,14.4508046313535,4666.95811897383,0.0,1.0
2024-10-16,15.7,15.8292,15.11,15.43,8013,14.7514715677666,14.8728658433434,14.197116903755,14.4977838401681,8528.24068582379,0.0,1.0
2024-10-17,15.7,15.7,15.41,15.41,3330,14.7514715677666,14.7514715677666,14.4789921566423,14.4789921566423,3544.12098886724,0.0,1.0
2024-10-18,15.4101,15.755,15.41,15.4602,1740,14.4790861150599,14.8031486974626,14.4789921566423,14.5261592822921,1851.88303922793,0.0,1.0
2024-10-21,15.6,15.6,15.26,15.26,1761,14.6575131501375,14.6575131501375,14.3380545301986,14.3380545301986,1874.23335177034,0.0,1.0
2024-10-22,15.25,15.29,15.25,15.26,1891,14.3286586884357,14.3662420554874,14.3286586884357,14.3380545301986,2012.5924294138,0.0,1.0
2024-10-23,15.0,15.4101,15.0,15.07,8188,14.093762644363,14.4790861150599,14.093762644363,14.1595335367034,8714.49329034384,0.0,1.0
2024-10-24,14.76,14.9714,14.29,14.71,10799,13.8682624420532,14.0668905369211,13.4266578791965,13.8212832332387,11493.382149783,0.0,1.0
2024-10-25,14.6529,14.76,14.6529,14.76,1924,13.7676329767725,13.8682624420532,13.7676329767725,13.8682624420532,2047.71434912329,0.0,1.0
2024-10-28,14.6256,14.6256,14.5517,14.5518,1123,13.7419823287597,13.7419823287597,13.6725470581318,13.6726410165494,1195.20957072009,0.0,1.0
2024-10-29,14.6656,14.6656,14.5,14.5,2280,13.7795656958113,13.7795656958113,13.6239705562176,13.6239705562176,2426.60536174695,0.0,1.0
2024-10-30,14.5,14.5,14.5,14.5,551,13.6239705562176,13.6239705562176,13.6239705562176,13.6239705562176,586.429629088843,0.0,1.0
2024-10-31,14.54,14.54,14.35,14.5,1024,13.6615539232692,13.6615539232692,13.4830329297739,13.6239705562176,1089.84381159161,0.0,1.0
2024-11-01,14.25,14.5,14.25,14.5,829,13.3890745121449,13.6239705562176,13.3890745121449,13.6239705562176,882.305195126406,0.0,1.0
2024-11-04,14.23,14.23,14.01,14.01,816,13.370282828619,13.370282828619,13.1635743098351,13.1635743098351,868.469287362065,0.0,1.0
2024-11-05,14.01,14.215,14.01,14.07,922,13.1635743098351,13.3561890659747,13.1635743098351,13.2199493604125,981.285150671346,0.0,1.0
2024-11-06,14.4999,14.4999,14.25,14.25,1772,13.6238765977999,13.6238765977999,13.3890745121449,13.3890745121449,1885.94065834017,0.0,1.0
2024-11-07,14.2,14.5,14.2,14.35,2693,13.3420953033303,13.6239705562176,13.3420953033303,13.4830329297739,2866.16150841426,0.0,1.0
2024-11-08,14.15,14.21,14.0,14.21,2654,13.2951160945158,13.3514911450932,13.1541784680721,13.3514911450932,2824.65378512121,0.0,1.0
2024-11-11,14.25,14.45,13.86,13.86,3666,13.3890745121449,13.576991347403,13.0226366833914,13.0226366833914,3901.72598954572,0.0,1.0
2024-11-12,14.34,14.34,14.15,14.3137,1855,13.473637088011,13.473637088011,13.2951160945158,13.4489260241746,1974.27760791254,0.0,1.0
2024-11-13,14.3868,14.3868,14.1501,14.1501,441,13.5176096274614,13.5176096274614,13.2952100529334,13.2952100529334,469.356563390528,0.0,1.0
2024-11-14,14.1886,14.445,14.08,14.445,2046,13.3313840437206,13.5722934265216,13.2293452021754,13.5722934265216,2177.5590219887,0.0,1.0
2024-11-15,14.0495,14.2899,13.89,13.89,10029,13.2006878847985,13.4265639207789,13.0508242086801,13.0508242086801,10673.8706898948,0.0,1.0
2024-11-18,14.65,14.65,13.91,13.98,4101,13.7649081826612,13.7649081826612,13.069615892206,13.1353867845463,4364.69674935272,0.0,1.0
2024-11-19,14.5589,14.5589,14.45,14.45,1645,13.6793120642011,13.6793120642011,13.576991347403,13.576991347403,1750.77448248847,0.0,1.0
2024-11-20,14.35,14.3501,14.35,14.3501,1061,13.4830329297739,13.4831268881916,13.4830329297739,13.4831268881916,1129.22293369014,0.0,1.0
2024-11-21,14.15,14.43,14.15,14.16,2166,13.2951160945158,13.5581996638772,13.2951160945158,13.3045119362787,2305.27509365959,0.0,1.0
2024-11-22,13.96,14.28,13.96,14.0892,3779,13.1165951010205,13.4172620374336,13.1165951010205,13.2379893765973,4021.99195703583,0.0,1.0
2024-11-25,13.75,14.16,13.75,14.16,6363,12.9192824239994,13.3045119362787,12.9192824239994,13.3045119362787,6772.14470034904,0.0,1.0
2024-11-26,14.03,14.03,13.6926,13.6926,6847,13.1823659933609,13.1823659933609,12.8653502922803,12.8653502922803,7287.2661894216,0.0,1.0
2024-11-27,14.21,14.21,13.81,13.81,4498,13.3514911450932,13.3514911450932,12.9756574745769,12.9756574745769,4787.22408646393,0.0,1.0
2024-11-29,14.18,14.27,14.18,14.27,1582,13.3233036198045,13.4078661956707,13.3233036198045,13.4078661956707,1683.72354486125,0.0,1.0
2024-12-02,14.315,14.36,14.18,14.2,3342,13.4501474836038,13.4924287715369,13.3233036198045,13.3420953033303,3556.89259603432,0.0,1.0
2024-12-03,14.4047,14.51,14.26,14.51,3059,13.5344281842171,13.6333663979805,13.3984703539078,13.6333663979805,3255.69552701047,0.0,1.0
2024-12-04,14.45,14.592,14.2501,14.592,3026,13.576991347403,13.7104123004363,13.3891684705625,13.7104123004363,3220.57360730099,0.0,1.0
2024-12-05,14.37,14.64,14.15,14.45,9465,13.5018246132998,13.7555123408983,13.2951160945158,13.576991347403,10073.6051530415,0.0,1.0
2024-12-06,14.51,14.6,14.3918,14.47,1797,13.6333663979805,13.7179289738467,13.5223075483429,13.5957830309288,1912.5481732716,0.0,1.0
2024-12-09,14.45,14.61,14.44,14.61,4094,13.576991347403,13.7273248156096,13.5675955056401,13.7273248156096,4357.24664517193,0.0,1.0
2024-12-10,14.3,14.55,14.25,14.45,12188,13.4360537209594,13.6709497650321,13.3890745121449,13.576991347403,12971.6956793736,0.0,1.0
2024-12-11,14.025,14.3,13.975,14.25,7411,13.1776680724794,13.4360537209594,13.1306888636649,13.3890745121449,7887.53172627482,0.0,1.0
2024-12-12,13.95,14.1134,13.878,14.1134,2292,13.1071992592576,13.2607273136635,13.0395491985647,13.2607273136635,2439.37696891403,0.0,1.0
2024-12-13,13.91,13.9386,13.76,13.835,6823,13.069615892206,13.0964879996479,12.9286782657623,12.9991470789841,7261.72297508742,0.0,1.0
2024-12-16,14.08,14.09,14.05,14.07,1171,13.2293452021754,13.2387410439383,13.2011576768867,13.2199493604125,1246.29599938845,0.0,1.0
2024-12-17,14.215,14.28,13.8901,13.8901,5707,13.3561890659747,13.4172620374336,13.0509181670978,13.0509181670978,6073.96350854814,0.0,1.0
2024-12-18,13.55,14.1,13.55,14.1,3796,12.7313655887413,13.2481368857012,12.7313655887413,13.2481368857012,4040.08506718919,0.0,1.0
2024-12-19,13.78,13.79,13.23,13.5,11302,12.9474699492882,12.9568657910511,12.4306986523282,12.6843863799267,12028.7253502034,0.0,1.0
2024-12-20,13.67,13.75,13.39,13.75,54449,12.8441156898962,12.9192824239994,12.5810321205347,12.9192824239994,57950.1032200696,0.0,1.0
2024-12-23,13.48,13.55,13.48,13.48,4316,12.6655946964009,12.7313655887413,12.6655946964009,12.6655946964009,4593.52137776306,0.0,1.0
2024-12-24,13.39,13.39,13.39,13.39,722,12.5810321205347,12.5810321205347,12.5810321205347,12.5810321205347,768.425031219865,0.0,1.0
2024-12-26,13.52,13.52,13.2041,13.38,3837,12.7031780634525,12.7031780634525,12.4063634221622,12.5716362787718,4083.72139167677,0.0,1.0
2024-12-27,13.2301,13.52,13.2301,13.515,2029,12.4307926107458,12.7031780634525,12.4307926107458,12.6984801425711,2159.46591183533,0.0,1.0
2024-12-30,13.23,13.23,13.23,13.23,630,12.4306986523282,12.4306986523282,12.4306986523282,12.4306986523282,670.509376272179,0.0,1.0
2024-12-31,13.27,13.27,13.0401,13.25,1725,12.4682820193798,12.4682820193798,12.2522716172505,12.449490335854,1835.91853026907,0.0,1.0
2025-01-02,13.12,13.1928,13.12,13.1928,5482,12.3273443929362,12.3957461209702,12.3273443929362,12.3957461209702,5834.49587416522,0.0,1.0
2025-01-03,13.11,13.3,13.095,13.15,6464,12.3179485511733,12.4964695446685,12.3038547885289,12.3555319182249,6879.63906067201,0.0,1.0
2025-01-06,13.175,13.24,13.07,13.19,6777,12.3790215226322,12.4400944940911,12.2803651841216,12.3931152852765,7212.76514761359,0.0,1.0
2025-01-07,13.41,13.48,13.29,13.37,8752,12.5998238040605,12.6655946964009,12.4870737029056,12.5622404370089,9314.75882719705,0.0,1.0
2025-01-08,13.41,13.41,13.41,13.41,152,12.5998238040605,12.5998238040605,12.5998238040605,12.5998238040605,161.77369078313,0.0,1.0
2025-01-10,13.32,13.45,13.2,13.45,3173,12.5152612281944,12.6374071711122,12.4025111270394,12.6374071711122,3377.02579509781,0.0,1.0
2025-01-13,13.06,13.2,13.05,13.19,6660,12.2709693423587,12.4025111270394,12.2615735005958,12.3931152852765,7088.2419777345,0.0,1.0
2025-01-14,12.93,13.1518,12.92,12.92,2162,12.1488233994409,12.3572231697422,12.139427557678,12.139427557678,2301.01789127057,0.0,1.0
2025-01-15,12.88,13.01,12.633,12.9,11508,12.1018441906264,12.2239901335442,11.8697668990825,12.1206358741522,12247.9712732385,0.0,1.0
2025-01-16,12.5,12.88,12.5,12.8,6761,11.7448022036358,12.1018441906264,11.7448022036358,12.0266774565231,7195.73633805751,0.0,1.0
2025-01-17,12.4,12.5943,12.01,12.5943,9406,11.6508437860068,11.8334049914601,11.2844059572533,11.8334049914601,10010.8114178033,0.0,1.0
2025-01-21,12.54,12.7899,12.345,12.46,5476,11.7823855706875,12.0171876563426,11.5991666563108,11.7072188365842,5828.11007058167,0.0,1.0
2025-01-22,12.3,12.85,12.2909,12.2909,1369,11.5568853683777,12.0736566653376,11.5483351523734,11.5483351523734,1457.02751764542,0.0,1.0
2025-01-23,12.04,12.3595,11.9001,12.05,8867,11.312593482542,11.612790626867,11.181145656279,11.321989324305,9437.15339588166,0.0,1.0
2025-01-24,11.8503,12.37,11.8503,12.35,3460,11.251802386336,11.7452550162423,11.251802386336,11.726265113225,3644.04178034554,0.125,1.0
2025-01-27,11.5,12.28,10.71,11.85,12850,10.9191942349868,11.6598004526642,10.1690930658008,11.2515175377908,13533.5077680463,0.0,1.0
2025-01-28,11.5,11.5,11.4,11.5,1513,10.9191942349868,10.9191942349868,10.8242447199,10.9191942349868,1593.47838545167,0.0,1.0
2025-01-29,11.3834,11.52,11.15,11.19,4510,10.8084831003956,10.9381841380042,10.5868709321829,10.6248507382176,4749.89260964112,0.0,1.0
2025-01-30,11.5,11.75,11.15,11.15,3406,10.9191942349868,11.1565680227039,10.5868709321829,10.5868709321829,3587.16945198176,0.0,1.0
2025-01-31,11.61,11.62,11.23,11.23,3039,11.0236387015823,11.033133653091,10.6628305442523,10.6628305442523,3200.6482573613,0.0,1.0
2025-02-03,11.42,11.61,11.255,11.47,4089,10.8432346229173,11.0236387015823,10.6865679230241,10.8907093804608,4306.49908665692,0.0,1.0
2025-02-04,11.4162,11.425,11.25,11.3809,3171,10.839626541344,10.8479820986717,10.6818204472697,10.8061093625184,3339.66950447275,0.0,1.0
2025-02-05,11.49,11.5,11.16,11.16,6747,10.9096992834781,10.9191942349868,10.5963658836916,10.5963658836916,7105.8814716738,0.0,1.0
2025-02-06,11.49,11.5999,11.2869,11.3,2768,10.9096992834781,11.0140488005586,10.7168568183368,10.7292952048131,2915.23342427643,0.0,1.0
2025-02-07,11.3,11.37,11.3,11.37,485,10.7292952048131,10.7957598653739,10.7292952048131,10.7957598653739,510.797764007973,0.0,1.0
2025-02-10,11.53,11.53,11.15,11.2999,1330,10.9476790895129,10.9476790895129,10.5868709321829,10.729200255298,1400.74438377443,0.0,1.0
2025-02-11,11.53,11.6,11.28,11.28,2654,10.9476790895129,11.0141437500737,10.7103053017958,10.7103053017958,2795.16961995289,0.0,1.0
2025-02-12,11.35,11.6,11.35,11.43,1230,10.7767699623565,11.0141437500737,10.7767699623565,10.852729574426,1295.42525717486,0.0,1.0
2025-02-13,11.4371,11.4371,11.4371,11.4371,871,10.8594709899972,10.8594709899972,10.8594709899972,10.8594709899972,917.329592682357,0.0,1.0
2025-02-14,11.57,11.59,11.09,11.09,7162,10.9856588955476,11.004648798565,10.5299012231308,10.5299012231308,7542.95584706205,0.0,1.0
2025-02-18,11.54,11.75,11.54,11.74,2686,10.9571740410215,11.1565680227039,10.9571740410215,11.1470730711952,2828.87174046478,0.0,1.0
2025-02-19,11.61,11.6761,11.34,11.67,1276,11.0236387015823,11.0864003310547,10.7672750108479,11.0806084106344,1343.87205541067,0.0,1.0
2025-02-20,11.53,11.76,11.5,11.61,6912,10.9476790895129,11.1660629742126,10.9191942349868,11.0236387015823,7279.65803056307,0.0,1.0
2025-02-21,11.5593,11.675,11.35,11.358,2299,10.9754992974333,11.0853558863888,10.7767699623565,10.7843659235635,2421.28672052439,0.0,1.0
2025-02-24,11.55,11.65,11.35,11.5,3296,10.9666689925302,11.0616185076171,10.7767699623565,10.9191942349868,3471.31841272223,0.0,1.0
2025-02-25,11.59,11.6,11.4,11.47,1609,11.1233356924235,11.1329330484998,10.940985926974,11.008167419508,1676.50339031861,0.125,1.0
2025-02-26,11.59,11.59,11.59,11.59,429,11.1233356924235,11.1233356924235,11.1233356924235,11.1233356924235,446.998107176311,0.0,1.0
2025-02-27,11.6651,11.83,11.55,11.55,3315,11.1954118365565,11.3536722382546,11.0849462681184,11.0849462681184,3454.07628272602,0.0,1.0
2025-02-28,11.53,11.74,11.53,11.6534,1754,11.0657515559658,11.2672960335679,11.0657515559658,11.1841829299472,1827.58666663693,0.0,1.0
2025-03-03,11.46,11.68,11.46,11.6499,3824,10.9985700634317,11.2097118971102,10.9985700634317,11.1808238553205,3984.43068028487,0.0,1.0
2025-03-04,11.18,11.48,11.16,11.41,4453,10.7298440932955,11.0177647755843,10.7106493811429,10.9505832830502,4639.8195134175,0.0,1.0
2025-03-05,11.45,11.5407,11.27,11.3432,2004,10.9889727073554,11.0760207269674,10.8162202979821,10.8864729444606,2088.07507408235,0.0,1.0
2025-03-06,11.9,11.9,11.3,11.3,8401,11.4208537307886,11.4208537307886,10.845012366211,10.845012366211,8753.45244379529,0.0,1.0
2025-03-07,11.9,12.1,11.9,11.9,5072,11.4208537307886,11.6128008523145,11.4208537307886,11.4208537307886,5284.78881025231,0.0,1.0
2025-03-10,11.9,11.961,11.9,11.946,1550,11.4208537307886,11.479397602854,11.4208537307886,11.4650015687396,1615.02812616149,0.0,1.0
2025-03-11,12.23,12.47,11.9,11.9,7629,11.7375664813063,11.9679030271373,11.4208537307886,11.4208537307886,7949.06424160386,0.0,1.0
2025-03-12,12.33,12.37,12.2001,12.2001,31400,11.8335400420692,11.8719294663744,11.7088703866382,11.7088703866382,32717.3439751425,0.0,1.0
2025-03-13,12.43,12.43,12.43,12.43,771,11.9295136028321,11.9295136028321,11.9295136028321,11.9295136028321,803.346248561621,0.0,1.0
2025-03-14,12.38,12.3944,12.22,12.33,3138,11.8815268224507,11.8953470152005,11.72796912523,11.8335400420692,3269.65049025467,0.0,1.0
2025-03-17,12.16,12.28,12.045,12.28,7223,11.6703849887722,11.7855532616877,11.5600153938949,11.7855532616877,7526.03106791256,0.0,1.0
2025-03-18,12.16,12.16,12.16,12.16,436,11.6703849887722,11.6703849887722,11.6703849887722,11.6703849887722,454.291782584782,0.0,1.0
2025-03-19,12.19,12.29,12.16,12.2079,5084,11.6991770570011,11.795150617764,11.6703849887722,11.7163563243777,5297.29225380969,0.0,1.0
2025-03-20,12.125,12.18,12.07,12.07,1090,11.6367942425052,11.6895797009248,11.5840087840856,11.5840087840856,1135.72945646195,0.0,1.0
2025-03-21,12.08,12.08,12.03,12.03,1655,11.5936061401619,11.5936061401619,11.5456193597804,11.5456193597804,1724.43325728856,0.0,1.0
2025-03-24,12.08,12.18,12.08,12.08,3476,11.5936061401619,11.6895797009248,11.5936061401619,11.5936061401619,3621.83081712086,0.0,1.0
2025-03-25,12.18,12.18,12.1799,12.1799,3098,11.9295136028321,11.9295136028321,11.9294156593707,11.9294156593707,3163.04932927374,0.25,1.0
2025-03-26,11.98,12.18,11.98,12.099,1557,11.7336266799613,11.9295136028321,11.7336266799613,11.8501793990695,1589.69264224635,0.0,1.0
2025-03-27,11.77,11.98,11.77,11.93,11942,11.527945410947,11.7336266799613,11.527945410947,11.6846549492436,12192.7485765613,0.0,1.0
2025-03-28,11.62,11.805,11.62,11.77,3853,11.3810302187939,11.5622256224494,11.3810302187939,11.527945410947,3933.90221616903,0.0,1.0
2025-03-31,11.37,11.57,11.37,11.57,3746,11.1361715652054,11.3320584880762,11.1361715652054,11.3320584880762,3824.65551564214,0.0,1.0
2025-04-01,11.44,11.44,11.3707,11.3707,315,11.2047319882101,11.2047319882101,11.1368571694354,11.1368571694354,321.614118373541,0.0,1.0
2025-04-02,11.44,11.5,11.44,11.5,1043,11.2047319882101,11.2634980650714,11.2047319882101,11.2634980650714,1064.90008083683,0.0,1.0
2025-04-03,11.47,11.63,11.3836,11.49,5165,11.2341150266408,11.3908245649374,11.1494918759606,11.2537037189278,5273.45054412484,0.0,1.0
2025-04-04,11.0,11.3684,10.87,11.32,7295,10.7737807578944,11.1346044698224,10.6464542580283,11.0871998344877,7448.17458265067,0.0,1.0
2025-04-07,10.94,10.94,10.79,10.94,1050,10.7150146810331,10.7150146810331,10.56809948888,10.7150146810331,1072.04706124513,0.0,1.0
2025-04-08,10.48,10.9,10.48,10.79,3610,10.2644747584303,10.675837296459,10.2644747584303,10.56809948888,3685.79989628087,0.0,1.0
2025-04-09,10.41,10.5,10.18,10.46,6947,10.1959143354255,10.2840634507174,9.97064437412406,10.2448860661432,7092.86755663802,0.0,1.0
2025-04-10,10.318,10.49,10.3076,10.3361,1410,10.1058063509049,10.2742691045738,10.0956202309156,10.1235341174247,1439.60605367204,0.0,1.0
2025-04-11,10.3,10.39,10.3,10.39,1484,10.0881765278465,10.1763256431384,10.0881765278465,10.1763256431384,1515.15984655979,0.0,1.0
2025-04-14,10.15,10.62,10.01,10.3,7694,9.94126133569344,10.4015956044398,9.80414048968388,10.0881765278465,7855.55246592385,0.0,1.0
2025-04-15,10.21,10.31,10.14,10.2,5962,10.0000274125547,10.0979708739901,9.9314669895499,9.99023306641114,6087.18531346996,0.0,1.0
2025-04-16,9.55,9.95,9.46,9.46,17012,9.35360056708102,9.74537441282263,9.26545145178916,9.26545145178916,17369.2043865735,0.0,1.0
2025-04-17,9.8938,10.039,9.3,9.675,27592,9.69033018749594,9.83254409350014,9.10874191349251,9.47602989387528,28171.3547751197,0.0,1.0
2025-04-21,9.86,10.0131,9.86,10.0131,444,9.65722529753077,9.80717673698837,9.65722529753077,9.80717673698837,453.322757326513,0.0,1.0
2025-04-22,10.012,10.09,10.0,10.0,676,9.80609935891259,9.8824952588322,9.79434614354034,9.79434614354034,690.194108001627,0.0,1.0
2025-04-23,10.0001,10.09,10.0001,10.09,2136,9.79444408700177,9.8824952588322,9.79444408700177,9.8824952588322,2180.85002173295,0.0,1.0
2025-04-24,10.0825,10.0825,9.75,9.75,2953,9.87514949922454,9.87514949922454,9.54948748995183,9.54948748995183,3015.00473510178,0.0,1.0
2025-04-25,10.1819,10.29,10.1819,10.2132,2288,9.97250529989134,10.078382181703,9.97250529989134,10.0031616033206,2336.0415963132,0.0,1.0
2025-04-28,10.08,10.29,10.08,10.27,2950,9.87270091268866,10.078382181703,9.87270091268866,10.0587934894159,3011.94174349823,0.0,1.0
2025-04-29,10.179,10.179,10.0104,10.17,2286,9.96966493950971,9.96966493950971,9.80453226352962,9.96085002798052,2333.99960191083,0.0,1.0
2025-04-30,10.18,10.26,10.18,10.26,678,9.97064437412406,10.0489991432724,9.97064437412406,10.0489991432724,692.236102403999,0.0,1.0
2025-05-01,10.21,10.34,10.21,10.31,2303,10.0000274125547,10.1273539124207,10.0000274125547,10.0979708739901,2351.35655433098,0.0,1.0
2025-05-02,10.2404,10.3096,10.2404,10.3096,1752,10.029802224831,10.0975791001443,10.029802224831,10.0975791001443,1788.7870964776,0.0,1.0
2025-05-05,10.2404,10.2404,10.2404,10.2404,247,10.029802224831,10.029802224831,10.029802224831,10.029802224831,252.186308692903,0.0,1.0
2025-05-06,10.2856,10.29,10.18,10.29,7273,10.0740726693998,10.078382181703,9.97064437412406,10.078382181703,7425.71264422464,0.0,1.0
2025-05-07,10.36,10.36,10.2264,10.2264,491,10.1469426047078,10.1469426047078,10.0160901402301,10.0160901402301,501.309625782246,0.0,1.0
2025-05-08,10.26,10.36,10.26,10.36,651,10.0489991432724,10.1469426047078,10.0489991432724,10.1469426047078,664.66917797198,0.0,1.0
2025-05-09,10.2,10.4,10.2,10.3524,4996,9.99023306641114,10.186119989282,9.99023306641114,10.1394989016387,5100.90201712445,0.0,1.0
2025-05-12,10.25,10.25,10.1501,10.25,4476,10.0392047971288,10.0392047971288,9.94135927915488,10.0392047971288,4569.98347250784,0.0,1.0
2025-05-13,10.29,10.48,10.2419,10.2419,4622,10.078382181703,10.2644747584303,10.0312713767526,10.0312713767526,4719.04906388095,0.0,1.0
2025-05-14,10.25,10.42,10.2089,10.42,1685,10.0392047971288,10.205708681569,9.9989500344789,10.205708681569,1720.38028399815,0.0,1.0
2025-05-15,10.3328,10.42,10.29,10.29,2005,10.1203019831974,10.205708681569,10.078382181703,10.078382181703,2047.0993883776,0.0,1.0
2025-05-16,10.3,10.4699,10.3,10.46,2197,10.0881765278465,10.2545824688253,10.0881765278465,10.2448860661432,2243.1308510053,0.0,1.0
2025-05-19,10.4,10.4402,10.4,10.44,1918,10.186119989282,10.225493260779,10.186119989282,10.2252973738561,1958.27263187443,0.0,1.0
2025-05-20,10.3891,10.4,10.35,10.35,875,10.1754441519855,10.186119989282,10.1371482585642,10.1371482585642,893.372551037608,0.0,1.0
2025-05-21,10.29,10.4,10.29,10.3885,1328,10.078382181703,10.186119989282,10.078382181703,10.1748564912169,1355.88428317479,0.0,1.0
2025-05-22,10.435,10.435,10.29,10.29,3085,10.2204002007843,10.2204002007843,10.078382181703,10.078382181703,3149.77636565833,0.0,1.0
2025-05-23,10.39,10.39,10.3,10.3,2208,10.1763256431384,10.1763256431384,10.0881765278465,10.0881765278465,2254.36182021834,0.0,1.0
2025-05-27,10.38,10.5034,10.3185,10.4,682,10.1665312969949,10.2873935284062,10.1062960682121,10.186119989282,696.32009120874,0.0,1.0
2025-05-28,10.291,10.52,10.291,10.3175,2711,10.0793616163174,10.3036521430044,10.0793616163174,10.1053166335977,2767.9234124148,0.0,1.0
2025-05-29,10.32,10.4388,10.32,10.365,2614,10.1077652201336,10.2241220523189,10.1077652201336,10.1518397777796,2668.88668389979,0.0,1.0
2025-05-30,10.32,10.46,10.32,10.46,1156,10.1077652201336,10.2448860661432,10.1077652201336,10.2448860661432,1180.27276457083,0.0,1.0
2025-06-02,10.4004,10.4004,10.33,10.33,1019,10.1865117631277,10.1865117631277,10.1175595662772,10.1175595662772,1040.39614800837,0.0,1.0
2025-06-03,10.5195,10.5195,10.39,10.39,1472,10.3031624256973,10.3031624256973,10.1763256431384,10.1763256431384,1502.90788014555,0.0,1.0
2025-06-04,10.73,10.73,10.45,10.45,6629,10.5093334120188,10.5093334120188,10.2350917199997,10.2350917199997,6768.19044666091,0.0,1.0
2025-06-05,12.47,12.47,11.0,11.0,26033,12.2135496409948,12.2135496409948,10.7737807578944,10.7737807578944,26579.6201384709,0.0,1.0
2025-06-06,12.7,12.9241,12.08,12.27,6212,12.4388196022962,12.658310899373,11.8315701413967,12.017662718124,6342.43461376645,0.0,1.0
2025-06-09,12.5,12.5406,12.5,12.5264,2604,12.2429326794254,12.2826977247682,12.2429326794254,12.2687897532444,2658.67671188793,0.0,1.0
2025-06-10,12.32,12.5,12.3,12.3,1672,12.0666344488417,12.2429326794254,12.0470457565546,12.0470457565546,1707.10732038272,0.0,1.0
2025-06-11,12.6758,12.6758,12.5412,12.5412,665,12.4151172846289,12.4151172846289,12.2832853855368,12.2832853855368,678.963138788581,0.0,1.0
2025-06-12,12.5184,12.89,12.5035,12.89,1891,12.2609542763295,12.6249121790235,12.2463607005757,12.6249121790235,1930.70570744243,0.0,1.0
2025-06-13,12.6865,12.6865,12.6865,12.6865,349,12.4255972350024,12.4255972350024,12.4255972350024,12.4255972350024,356.328023213859,0.0,1.0
2025-06-16,12.28,12.9,12.28,12.79,1710,12.0274570642675,12.634706525167,12.0274570642675,12.5269687175881,1745.90521402779,0.0,1.0
2025-06-17,12.8,12.82,12.49,12.49,2523,12.5367630637316,12.5563517560187,12.2331383332819,12.2331383332819,2575.97593859188,0.0,1.0
2025-06-18,12.81,12.9905,12.81,12.9905,1108,12.5465574098752,12.7233453577661,12.5465574098752,12.7233453577661,1131.26489891391,0.0,1.0
2025-06-20,12.75,12.911,12.75,12.77,2783,12.4877913330139,12.6454803059249,12.4877913330139,12.507380025301,2841.4352109002,0.0,1.0
2025-06-23,12.8,12.9064,12.77,12.77,1671,12.5367630637316,12.6409749066989,12.507380025301,12.507380025301,1706.08632318154,0.0,1.0
2025-06-24,12.765,12.925,12.73,12.925,3034,12.5024828522292,12.6591923905259,12.4682026407268,12.6591923905259,3097.70550839785,0.0,1.0
2025-06-25,12.56,12.705,12.56,12.705,1801,12.4241280830809,12.5675594980528,12.4241280830809,12.5675594980528,1820.69597550306,0.125,1.0
2025-06-26,12.38,12.39,12.1783,12.352,4065,12.2460752920814,12.2559671138035,12.0465572479446,12.2183781912592,4109.45538057741,0.0,1.0
2025-06-27,12.2,12.255,12.02,12.18,3581,12.0680225010818,12.1224275205539,11.8899697100822,12.0482388576374,3620.16229221347,0.0,1.0
2025-06-30,12.52,12.92,12.0747,12.0747,3096,12.3845607961921,12.7802336650801,11.9440779749026,11.9440779749026,3129.85826771654,0.0,1.0
2025-07-01,12.24,12.666,12.24,12.43,6101,12.1075897879706,12.5289813933362,12.1075897879706,12.2955344006923,6167.72134733157,0.0,1.0
2025-07-02,12.71,12.72,12.28,12.48,3334,12.5725054089139,12.5823972306361,12.1471570748594,12.3449935093033,3370.46106736658,0.0,1.0
2025-07-03,12.74,12.95,12.74,12.9227,2705,12.6021808740805,12.8099091302466,12.6021808740805,12.782904456945,2734.58223972003,0.0,1.0
2025-07-07,13.17,13.17,13.0001,13.17,1985,13.027529208135,13.027529208135,12.8594671570749,13.027529208135,2006.708223972,0.0,1.0
2025-07-08,13.0,13.0788,13.0,13.0033,3934,12.8593682388576,12.9373157940286,12.8593682388576,12.862632540026,3977.02274715662,0.0,1.0
2025-07-09,12.8769,13.17,12.8769,13.15,1471,12.7375999134574,13.027529208135,12.7375999134574,13.0077455646906,1487.08705161855,0.0,1.0
2025-07-10,12.985,12.985,12.985,12.985,432,12.8445305062743,12.8445305062743,12.8445305062743,12.8445305062743,436.72440944882,0.0,1.0
2025-07-11,13.29,13.51,13.2,13.2,2177,13.1462310688014,13.3638511466897,13.0572046733016,13.0572046733016,2200.80796150481,0.0,1.0
2025-07-14,13.5,13.76,13.2661,13.4,2332,13.3539593249675,13.6111466897447,13.1225896148853,13.2550411077456,2357.50306211724,0.0,1.0
2025-07-15,14.8121,14.8121,13.5742,13.5742,3686,14.6518652531372,14.6518652531372,13.4273566421463,13.4273566421463,3726.31058617672,0.0,1.0
2025-07-16,14.41,14.81,14.41,14.81,3217,14.2541151016876,14.6497879705755,14.2541151016876,14.6497879705755,3252.18153980752,0.0,1.0
2025-07-17,14.14,14.77,14.14,14.6568,3623,13.9870359151882,14.6102206836867,13.9870359151882,14.4982452617914,3662.62160979878,0.0,1.0
2025-07-18,14.09,14.09,13.7401,13.75,1748,13.9375768065772,13.9375768065772,13.5914619645175,13.6012548680225,1767.11636045495,0.0,1.0
2025-07-21,14.0,14.29,13.69,13.69,3280,13.8485504110775,14.1354132410212,13.5419039376893,13.5419039376893,3315.87051618547,0.0,1.0
2025-07-22,13.91,14.49,13.91,14.44,1423,13.7595240155777,14.3332496754652,13.7595240155777,14.2837905668542,1438.56211723534,0.0,1.0
2025-07-23,14.5,14.5,14.38,14.48,1278,14.3431414971874,14.3431414971874,14.224439636521,14.323357853743,1291.97637795275,0.0,1.0
2025-07-24,13.71,14.5,13.71,14.4086,4057,13.5616875811337,14.3431414971874,13.5616875811337,14.2527302466465,4101.36789151356,0.0,1.0
2025-07-25,13.5,13.879,13.5,13.81,2147,13.3539593249675,13.7288593682389,13.3539593249675,13.6606057983557,2170.47987751532,0.0,1.0
2025-07-28,14.45,14.45,13.5,13.5,1622,14.2936823885764,14.2936823885764,13.3539593249675,13.3539593249675,1639.73840769903,0.0,1.0
2025-07-29,14.37,14.42,14.37,14.37,1129,14.2145478147988,14.2640069234098,14.2145478147988,14.2145478147988,1141.34689413823,0.0,1.0
2025-07-30,14.35,14.35,13.99,14.16,1939,14.1947641713544,14.1947641713544,13.8386585893553,14.0068195586326,1960.20516185477,0.0,1.0
2025-07-31,14.05,14.16,14.05,14.16,743,13.8980095196884,14.0068195586326,13.8980095196884,14.0068195586326,751.125546806652,0.0,1.0
2025-08-01,13.9835,13.9835,13.9835,13.9835,933,13.8322289052358,13.8322289052358,13.8322289052358,13.8322289052358,943.203412073493,0.0,1.0
2025-08-04,13.79,13.79,13.79,13.79,1265,13.6408221549113,13.6408221549113,13.6408221549113,13.6408221549113,1278.83420822397,0.0,1.0
2025-08-05,13.79,13.79,13.79,13.79,255,13.6408221549113,13.6408221549113,13.6408221549113,13.6408221549113,257.788713910761,0.0,1.0
2025-08-06,13.4526,13.4526,13.4526,13.4526,289,13.3070720900043,13.3070720900043,13.3070720900043,13.3070720900043,292.160542432197,0.0,1.0
2025-08-07,12.75,13.6825,12.75,13.6825,1986,12.6120726958027,13.5344850713977,12.6120726958027,13.5344850713977,2007.71916010498,0.0,1.0
2025-08-08,13.5471,13.5471,13.4115,13.4115,1445,13.4005498052791,13.4005498052791,13.2664167027261,13.2664167027261,1460.80271216098,0.0,1.0
2025-08-11,13.57,13.98,13.57,13.98,928,13.4232020770229,13.8287667676331,13.4232020770229,13.8287667676331,938.148731408576,0.0,1.0
2025-08-12,13.32,13.32,13.26,13.26,688,13.175906533968,13.175906533968,13.1165556036348,13.1165556036348,695.524059492562,0.0,1.0
2025-08-13,13.32,13.32,13.32,13.32,453,13.175906533968,13.175906533968,13.175906533968,13.175906533968,457.954068241469,0.0,1.0
2025-08-14,13.085,13.25,12.9572,13.12,1605,12.9434487234963,13.1066637819126,12.8170312418866,12.978070099524,1622.55249343832,0.0,1.0
2025-08-15,13.085,13.085,13.085,13.085,397,12.9434487234963,12.9434487234963,12.9434487234963,12.9434487234963,401.341644794401,0.0,1.0
2025-08-18,12.76,12.92,12.75,12.75,691,12.6219645175249,12.7802336650801,12.6120726958027,12.6120726958027,698.556867891512,0.0,1.0
2025-08-19,12.75,13.1831,12.75,13.1831,1182,12.6120726958027,13.0404874945911,12.6120726958027,13.0404874945911,1194.92650918635,0.0,1.0
2025-08-20,12.75,13.05,12.75,13.05,3573,12.6120726958027,12.9088273474686,12.6120726958027,12.9088273474686,3612.0748031496,0.0,1.0
2025-08-21,12.75,12.8151,12.75,12.8151,1192,12.6120726958027,12.6764684552142,12.6120726958027,12.6764684552142,1205.03587051618,0.0,1.0
2025-08-22,13.2,13.2,13.0,13.0035,1718,13.0572046733016,13.0572046733016,12.8593682388576,12.8628303764604,1736.78827646544,0.0,1.0
2025-08-25,12.8386,13.0101,12.8386,13.01,1823,12.6997142362614,12.8693589787971,12.6997142362614,12.8692600605798,1842.93657042869,0.0,1.0
2025-08-26,13.0809,13.0809,12.75,12.75,786,12.9393930765902,12.9393930765902,12.6120726958027,12.6120726958027,794.595800524936,0.0,1.0
2025-08-27,13.45,13.45,13.45,13.45,375,13.3045002163566,13.3045002163566,13.3045002163566,13.3045002163566,379.101049868765,0.0,1.0
2025-08-28,12.77,13.1,12.77,13.1,2053,12.6318563392471,12.9582864560796,12.6318563392471,12.9582864560796,2075.45188101487,0.0,1.0
2025-08-29,12.975,12.975,12.975,12.975,494,12.8346386845521,12.8346386845521,12.8346386845521,12.8346386845521,499.40244969379,0.0,1.0
2025-09-02,12.98,13.15,12.77,12.77,1621,12.8395845954132,13.0077455646906,12.6318563392471,12.6318563392471,1638.72747156606,0.0,1.0
2025-09-03,13.08,13.08,13.08,13.08,379,12.9385028126352,12.9385028126352,12.9385028126352,12.9385028126352,383.144794400701,0.0,1.0
2025-09-04,12.9286,12.9286,12.9243,12.9243,996,12.7887406317611,12.7887406317611,12.7844871484206,12.7844871484206,1006.89238845145,0.0,1.0
2025-09-05,12.78,13.59,12.78,13.59,1308,12.6417481609693,13.4429857204673,12.6417481609693,13.4429857204673,1322.30446194225,0.0,1.0
2025-09-08,12.7901,12.7901,12.79,12.79,1786,12.6517389009087,12.6517389009087,12.6516399826915,12.6516399826915,1805.53193350831,0.0,1.0
2025-09-09,12.9769,12.9769,12.81,12.9017,1525,12.8365181306794,12.8365181306794,12.6714236261359,12.7621316313284,1541.67760279965,0.0,1.0
2025-09-10,12.7802,12.7802,12.78,12.78,1038,12.6419459974037,12.6419459974037,12.6417481609693,12.6417481609693,1049.35170603675,0.0,1.0
2025-09-11,12.41,13.1,12.41,12.985,2880,12.2757507572479,12.9582864560796,12.2757507572479,12.8445305062743,2911.49606299214,0.0,1.0
2025-09-12,12.25,12.38,12.25,12.38,2355,12.1174816096928,12.2460752920814,12.1174816096928,12.2460752920814,2380.75459317585,0.0,1.0
2025-09-15,12.6069,12.6069,12.25,12.25,519,12.470520726958,12.470520726958,12.1174816096928,12.1174816096928,524.675853018374,0.0,1.0
2025-09-16,12.4028,12.6,11.93,12.6,2316,12.268628645608,12.4636953699697,11.8009433145824,12.4636953699697,2341.32808398949,0.0,1.0
2025-09-17,11.6,12.0,11.6,12.0,4638,11.4745131977499,11.8701860666378,11.4745131977499,11.8701860666378,4688.7217847769,0.0,1.0
2025-09-18,11.0,11.6,10.8985,11.11,16038,10.881003894418,11.4745131977499,10.7806019039377,10.9898139333622,16213.3937007874,0.0,1.0
2025-09-19,11.46,11.6,10.905,11.0,15910,11.3360276936391,11.4745131977499,10.7870315880571,10.881003894418,16083.9938757656,0.0,1.0
2025-09-22,11.4,11.858,11.06,11.46,3196,11.2766767633059,11.7297221981826,10.9403548247512,11.3360276936391,3230.95188101488,0.0,1.0
2025-09-23,11.31,11.3479,11.2357,11.2357,2691,11.1876503678061,11.2251403721333,11.1141541324102,11.1141541324102,2720.42913385828,0.0,1.0
2025-09-24,11.56,11.635,11.3,11.3,3173,11.4349459108611,11.5091345737776,11.1777585460839,11.1777585460839,3207.70034995626,0.0,1.0
2025-09-25,11.43,11.43,11.43,11.43,470,11.43,11.43,11.43,11.43,470,0.125,1.0
2025-09-26,11.4271,12.13,11.4271,11.775,1133,11.4271,12.13,11.4271,11.775,1133,0.0,1.0
2025-09-29,11.705,12.0,11.705,12.0,815,11.705,12.0,11.705,12.0,815,0.0,1.0
2025-09-30,11.98,11.98,11.98,11.98,451,11.98,11.98,11.98,11.98,451,0.0,1.0
2025-10-01,11.82,11.82,11.65,11.82,1164,11.82,11.82,11.65,11.82,1164,0.0,1.0
2025-10-02,11.858,11.9,11.858,11.9,1794,11.858,11.9,11.858,11.9,1794,0.0,1.0
2025-10-03,11.97,11.97,11.95,11.9606,2517,11.97,11.97,11.95,11.9606,2517,0.0,1.0
2025-10-06,11.85,11.9,11.7,11.825,3665,11.85,11.9,11.7,11.825,3665,0.0,1.0
2025-10-07,11.635,11.96,11.42,11.96,4030,11.635,11.96,11.42,11.96,4030,0.0,1.0
2025-10-08,11.46,11.98,11.0,11.98,8695,11.46,11.98,11.0,11.98,8695,0.0,1.0
2025-10-09,11.3,11.3,11.01,11.1537,1021,11.3,11.3,11.01,11.1537,1021,0.0,1.0
2025-10-10,10.9601,11.4,10.9601,11.04,1914,10.9601,11.4,10.9601,11.04,1914,0.0,1.0
2025-10-13,11.1009,11.175,11.1009,11.175,573,11.1009,11.175,11.1009,11.175,573,0.0,1.0
2025-10-14,10.9,10.9495,10.9,10.9495,1354,10.9,10.9495,10.9,10.9495,1354,0.0,1.0
2025-10-15,10.9,10.9,10.9,10.9,376,10.9,10.9,10.9,10.9,376,0.0,1.0
2025-10-16,10.8,10.845,10.78,10.845,893,10.8,10.845,10.78,10.845,893,0.0,1.0
2025-10-17,10.56,10.6,10.56,10.6,881,10.56,10.6,10.56,10.6,881,0.0,1.0
2025-10-20,10.6001,10.65,10.5493,10.55,5213,10.6001,10.65,10.5493,10.55,5213,0.0,1.0
2025-10-21,10.4,10.575,10.35,10.5025,4484,10.4,10.575,10.35,10.5025,4484,0.0,1.0
2025-10-22,9.7101,10.63,9.71,10.15,21419,9.7101,10.63,9.71,10.15,21419,0.0,1.0
2025-10-23,9.75,9.8,9.75,9.8,1067,9.75,9.8,9.75,9.8,1067,0.0,1.0
2025-10-24,9.81,10.0,9.81,9.8532,6092,9.81,10.0,9.81,9.8532,6092,0.0,1.0
2025-10-27,9.9,9.99,9.9,9.99,490,9.9,9.99,9.9,9.99,490,0.0,1.0
2025-10-28,9.8925,10.0,9.8925,9.905,3823,9.8925,10.0,9.8925,9.905,3823,0.0,1.0
2025-10-29,9.8101,9.99,9.81,9.99,5796,9.8101,9.99,9.81,9.99,5796,0.0,1.0
2025-10-30,9.99,9.99,9.52,9.52,1164,9.99,9.99,9.52,9.52,1164,0.0,1.0
2025-10-31,9.84,9.84,9.51,9.6698,5284,9.84,9.84,9.51,9.6698,5284,0.0,1.0
2025-11-03,9.48,10.0,9.3,10.0,6926,9.48,10.0,9.3,10.0,6926,0.0,1.0
2025-11-04,9.49,9.99,9.21,9.21,22123,9.49,9.99,9.21,9.21,22123,0.0,1.0
2025-11-05,9.32,9.39,9.15,9.15,2884,9.32,9.39,9.15,9.15,2884,0.0,1.0
2025-11-06,9.35,9.5509,9.25,9.32,12526,9.35,9.5509,9.25,9.32,12526,0.0,1.0
2025-11-07,9.51,9.51,9.15,9.16,10607,9.51,9.51,9.15,9.16,10607,0.0,1.0
2025-11-10,9.35,9.69,9.35,9.69,4145,9.35,9.69,9.35,9.69,4145,0.0,1.0
2025-11-11,9.41,9.6582,9.2501,9.481,4741,9.41,9.6582,9.2501,9.481,4741,0.0,1.0
2025-11-12,9.5,9.5,9.386,9.386,565,9.5,9.5,9.386,9.386,565,0.0,1.0
2025-11-13,9.18,9.575,9.13,9.575,6138,9.18,9.575,9.13,9.575,6138,0.0,1.0
2025-11-14,9.01,9.1,9.01,9.1,1060,9.01,9.1,9.01,9.1,1060,0.0,1.0
2025-11-17,9.08,9.395,9.08,9.1885,1830,9.08,9.395,9.08,9.1885,1830,0.0,1.0
2025-11-18,9.15,9.15,8.8687,9.1,12723,9.15,9.15,8.8687,9.1,12723,0.0,1.0
2025-11-19,9.0,9.3,9.0,9.3,2191,9.0,9.3,9.0,9.3,2191,0.0,1.0
2025-11-20,9.21,9.69,8.965,8.965,9187,9.21,9.69,8.965,8.965,9187,0.0,1.0
2025-11-21,9.0,9.1001,8.7201,8.7201,4877,9.0,9.1001,8.7201,8.7201,4877,0.0,1.0
2025-11-24,9.35,9.35,8.99,9.3,2312,9.35,9.35,8.99,9.3,2312,0.0,1.0
2025-11-25,9.27,9.45,9.04,9.04,1495,9.27,9.45,9.04,9.04,1495,0.0,1.0
2025-11-26,9.4957,9.4957,9.02,9.02,990,9.4957,9.4957,9.02,9.02,990,0.0,1.0