date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-01-26,25.35,25.49,24.9,24.9,545340,21.2182409304091,21.3354225371254,20.841585765964,20.841585765964,651532.28513809,0.0,1.0
2022-01-27,24.95,25.45,24.9,25.45,678248,20.8834363397912,21.3019420780636,20.841585765964,21.3019420780636,810321.027854805,0.0,1.0
2022-01-28,24.87,25.1,23.75,25.1,237798,20.8164754216676,21.0089880612729,19.8790225679375,21.0089880612729,284103.631388249,0.0,1.0
2022-01-31,24.57,24.99,24.54,24.77,1885708,20.5653719787042,20.916916798853,20.5402616344079,20.7327742740132,2252905.78784461,0.0,1.0
2022-02-01,24.32,24.76,24.19,24.76,93582,20.356119109568,20.7244041592477,20.2473076176172,20.7244041592477,111804.918597192,0.0,1.0
2022-02-02,24.07,24.39,24.06,24.285,80344,20.1468662404319,20.4147099129262,20.1384961256664,20.326823707889,95989.1258978519,0.0,1.0
2022-02-03,23.6,24.04,23.52,23.9,83547,19.7534708464558,20.1217558961355,19.6865099283322,20.0045742894192,99815.8356739503,0.0,1.0
2022-02-04,22.79,23.54,22.36,23.54,136081,19.0754915504546,19.7032501578631,18.7155766155404,19.7032501578631,162579.610690352,0.0,1.0
2022-02-07,22.43,23.37,22.08,22.97,178526,18.7741674188985,19.5609582068505,18.4812134021078,19.2261536162326,213289.787539081,0.0,1.0
2022-02-08,22.21,22.65,22.21,22.41,197478,18.5900248940586,18.9583099437383,18.5900248940586,18.7574271893676,235932.248880515,0.0,1.0
2022-02-09,22.65,22.85,22.32,22.85,109015,18.9583099437383,19.1257122390473,18.6820961564786,19.1257122390473,130243.136509937,0.0,1.0
2022-02-10,22.42,22.67,22.25,22.46,115691,18.765797304133,18.9750501732692,18.6235053531204,18.7992777631948,138219.132284283,0.0,1.0
2022-02-11,22.55,22.6568,22.42,22.44,42947,18.8746087960839,18.9640016217788,18.765797304133,18.7825375336639,51309.9296765788,0.0,1.0
2022-02-14,21.78,22.83,21.43,22.73,56060,18.2301099591444,19.1089720095164,17.9371559423537,19.0252708618619,66976.3815323309,0.0,1.0
2022-02-15,22.67,22.74,21.88,22.0,82495,18.9750501732692,19.0336409766274,18.3138111067989,18.4142524839842,98558.983134314,0.0,1.0
2022-02-16,22.85,22.97,22.32,22.66,59779,19.1257122390473,19.2261536162326,18.6820961564786,18.9666800585038,71419.5703107599,0.0,1.0
2022-02-17,22.8,23.13,22.495,22.84,52667,19.08386166522,19.3600754524798,18.8285731648739,19.1173421242818,62922.6736739792,0.0,1.0
2022-02-18,23.12,23.18,22.8052,22.83,30592,19.3517053377144,19.401926026307,19.0882141248981,19.1089720095164,36549.0806963443,0.0,1.0
2022-02-22,23.18,23.34,22.9657,22.9657,59476,19.401926026307,19.5358478625542,19.2225544668835,19.2225544668835,71057.5681059029,0.0,1.0
2022-02-23,23.06,23.29,23.06,23.2,8116,19.3014846491217,19.493997288727,19.3014846491217,19.4186662558379,9696.40229247942,0.0,1.0
2022-02-24,23.17,23.19,22.41,22.41,15392,19.3935559115416,19.4102961410725,18.7574271893676,18.7574271893676,18389.2341160477,0.0,1.0
2022-02-25,23.2,23.73,23.2,23.2,68826,19.4186662558379,19.8622823384066,19.4186662558379,19.4186662558379,82228.2632062828,0.0,1.0
2022-02-28,23.56,23.72,23.25,23.25,351343,19.719990387394,19.8539122236412,19.4605168296652,19.4605168296652,419758.880069814,0.0,1.0
2022-03-01,23.65,23.74,23.45,23.62,23778,19.7953214202831,19.8706524531721,19.6279191249741,19.7702110759867,28408.2126306771,0.0,1.0
2022-03-02,23.25,23.55,23.04,23.27,25245,19.4605168296652,19.7116202726286,19.2847444195908,19.4772570591961,30160.8767710255,0.0,1.0
2022-03-03,23.25,23.43,23.15,23.41,11336,19.4605168296652,19.6111788954432,19.3768156820107,19.5944386659123,13543.4224233054,0.0,1.0
2022-03-04,23.25,23.5154,23.1702,23.1702,9122,19.4605168296652,19.6826596755401,19.3937233138369,19.3937233138369,10898.2974016754,0.0,1.0
2022-03-07,23.22,23.5,23.0,23.14,20879,19.4354064853688,19.6697696988014,19.251263960529,19.3684455672452,24944.6997861851,0.0,1.0
2022-03-08,23.33,23.4999,23.0,23.1,30496,19.5274777477887,19.6696859976537,19.251263960529,19.3349651081835,36434.3869284689,0.0,1.0
2022-03-09,23.47,23.55,23.1112,23.41,36856,19.644659354505,19.7116202726286,19.3443396367208,19.5944386659123,44032.8490502245,0.0,1.0
2022-03-10,23.37,23.43,23.27,23.3,269745,19.5609582068505,19.6111788954432,19.4772570591961,19.5023674034924,322271.566829087,0.0,1.0
2022-03-11,23.12,23.4436,23.0,23.37,63046,19.3517053377144,19.6225622515242,19.251263960529,19.5609582068505,75322.7425987749,0.0,1.0
2022-03-14,22.78,23.12,22.78,23.12,106032,19.0671214356891,19.3517053377144,19.0671214356891,19.3517053377144,126679.266618554,0.0,1.0
2022-03-15,22.28,22.83,22.0991,22.8,38599,18.6486156974168,19.1089720095164,18.4972003213098,19.08386166522,46115.257773215,0.0,1.0
2022-03-16,22.43,22.55,22.32,22.55,14930,18.7741674188985,18.8746087960839,18.6820961564786,18.8746087960839,17837.2703581466,0.0,1.0
2022-03-17,22.47,22.68,22.42,22.5198,28704,18.8076478779603,18.9834202880347,18.765797304133,18.8493310494922,34293.4365947917,0.0,1.0
2022-03-18,22.56,22.69,22.48,22.56,17746,18.8829789108493,18.9917904028001,18.8160179927257,18.8829789108493,21201.6208824963,0.0,1.0
2022-03-21,22.525,22.72,22.33,22.51,13097,18.8536835091702,19.0169007470965,18.690466271244,18.8411283370221,15647.3362277727,0.0,1.0
2022-03-22,22.46,22.5,21.99,22.39,12454,18.7992777631948,18.8327582222566,18.4058823692188,18.7406869598367,14879.1269283562,0.0,1.0
2022-03-23,22.06,22.37,21.88,22.3596,34110,18.4644731725769,18.7239467303058,18.3138111067989,18.7152418109497,40752.1293982842,0.0,1.0
2022-03-24,22.3,22.3,21.85,22.11,8754,18.6653559269477,18.6653559269477,18.2887007625025,18.5063237464042,10458.6379581524,0.0,1.0
2022-03-25,22.13,22.21,21.75,22.21,8878,18.5230639759351,18.5900248940586,18.2049996148481,18.5900248940586,10606.7840749917,0.0,1.0
2022-03-28,22.1735,22.3,22.02,22.02,8097,18.5594739751648,18.6653559269477,18.4309927135151,18.4309927135151,9673.70248425404,0.0,1.0
2022-03-29,22.75,22.77,22.22,22.3,13951,19.0420110913928,19.0587513209237,18.5983950088241,18.6653559269477,16667.6328711657,0.0,1.0
2022-03-30,22.44,22.8,22.3,22.8,13039,18.7825375336639,19.08386166522,18.6653559269477,19.08386166522,15578.0420763479,0.0,1.0
2022-03-31,22.62,22.7937,22.4608,22.49,14880,18.933199599442,19.0785884929178,18.7999473723761,18.8243881074912,17777.5340207114,0.0,1.0
2022-04-01,22.48,22.65,22.16,22.65,14916,18.8160179927257,18.9583099437383,18.5481743202314,18.9583099437383,17820.5441836648,0.0,1.0
2022-04-04,22.05,22.2281,21.98,22.1,15027,18.4561030578115,18.6051748017841,18.3975122544534,18.4979536316387,17953.1588527709,0.0,1.0
2022-04-05,21.4,22.1155,21.4,21.96,21222,17.9120455980574,18.5109273095252,17.9120455980574,18.3807720249225,25354.4910609905,0.0,1.0
2022-04-06,21.0,21.38,21.0,21.3,12639,17.5772410074395,17.8953053685265,17.5772410074395,17.8283444504029,15100.1513768664,0.0,1.0
2022-04-07,21.305,21.305,21.0,21.0,7282,17.8325295077857,17.8325295077857,17.5772410074395,17.5772410074395,8700.00018406051,0.0,1.0
2022-04-08,20.8699,21.4751,20.75,21.1397,16456,17.468345814341,17.9749051599459,17.3679881383033,17.6941715107128,19660.4233766686,0.0,1.0
2022-04-11,20.58,20.91,20.51,20.83,22322,17.2256961872907,17.5019099745505,17.1671053839326,17.4349490564269,26668.6904845646,0.0,1.0
2022-04-12,20.55,20.8145,20.5,20.65,28148,17.2005858429944,17.4219753785405,17.1587352691671,17.2842869906488,33629.1685225124,0.0,1.0
2022-04-13,20.95,21.06,20.3602,20.5413,70700,17.5353904336123,17.6274616960322,17.0417210647462,17.1933038431484,84467.1811333533,0.0,1.0
2022-04-14,20.54,20.95,20.53,20.74,14735,17.1922157282289,17.5353904336123,17.1838456134635,17.3596180235379,17604.2986421494,0.0,1.0
2022-04-18,20.47,20.98,20.47,20.83,5424,17.1336249248708,17.5605007779086,17.1336249248708,17.4349490564269,6480.19788496901,0.0,1.0
2022-04-19,20.7373,20.9113,20.15,20.47,27026,17.3573580925512,17.50299808947,16.8657812523765,17.1336249248708,32288.6851104669,0.0,1.0
2022-04-20,20.48,20.86,20.37,20.86,7478,17.1419950396362,17.4600594007232,17.0499237772163,17.4600594007232,8934.16662680648,0.0,1.0
2022-04-21,19.92,20.4505,19.92,20.4202,41365,16.6732686127712,17.1173032010782,16.6732686127712,17.0919417533389,49419.8719601296,0.0,1.0
2022-04-22,19.98,20.0299,19.81,19.925,11978,16.7234893013639,16.7652561740435,16.5811973503513,16.6774536701539,14310.4369959732,0.0,1.0
2022-04-25,19.9555,20.03,19.63,20.03,25841,16.7029825201885,16.7653398751911,16.4305352845732,16.7653398751911,30872.933913253,0.0,1.0
2022-04-26,19.91,20.05,19.73,19.93,10530,16.6648984980057,16.782080104722,16.5142364322277,16.6816387275366,12580.4726638503,0.0,1.0
2022-04-27,19.82,20.19,19.52,20.19,58182,16.5895674651167,16.8992617114383,16.3384640221533,16.8992617114383,69511.5916930802,0.0,1.0
2022-04-28,20.02,20.02,19.61,19.8,43630,16.7569697604257,16.7569697604257,16.4137950550423,16.5728272355858,52125.9280459434,0.0,1.0
2022-04-29,20.19,20.2,19.67,19.67,58111,16.8992617114383,16.9076318262037,16.464015743635,16.464015743635,69426.7660939221,0.0,1.0
2022-05-02,19.6576,20.2291,19.3,20.18,28519,16.4536368013258,16.9319888601712,16.1543214973135,16.8908915966728,34072.4121462817,0.0,1.0
2022-05-03,19.28,19.57,18.84,19.5,150314,16.1375812677826,16.3803145959805,15.7692962181029,16.3217237926224,179584.156504651,0.0,1.0
2022-05-04,19.45,19.5,18.9,19.1,17498,16.2798732187952,16.3217237926224,15.8195169066956,15.9869192020045,20905.3286488177,0.0,1.0
2022-05-05,18.81,19.38,18.75,19.38,31533,15.7441858738065,16.221282415437,15.6939651852138,16.221282415437,37673.3185668746,0.0,1.0
2022-05-06,18.86,19.0832,18.75,18.82,14382,15.7860364476338,15.9728574091986,15.6939651852138,15.752555988572,17182.5600998569,0.0,1.0
2022-05-09,18.26,18.89,17.8663,18.66,56918,15.2838295617069,15.8111467919301,14.9542981433913,15.6186341523248,68001.4570827188,0.0,1.0
2022-05-10,18.6,18.65,18.1,18.44,37806,15.5684134637321,15.6102640375594,15.1499077254598,15.434491627485,45167.8394614932,0.0,1.0
2022-05-11,18.31,18.89,18.3,18.58,48036,15.3256801355342,15.8111467919301,15.3173100207687,15.5516732342012,57389.894100732,0.0,1.0
2022-05-12,18.27,18.6,17.21,18.54,132659,15.2921996764724,15.5684134637321,14.404967511335,15.5181927751395,158491.255756287,0.0,1.0
2022-05-13,18.62,18.76,18.22,18.22,32254,15.585153693263,15.7023352999793,15.2503491026451,15.2503491026451,38534.71655269,0.0,1.0
2022-05-16,19.76,20.0,18.29,18.5,56093,16.539346776524,16.7402295308948,15.3089399060033,15.4847123160777,67015.8075150382,0.0,1.0
2022-05-17,19.38,19.96,19.3,19.96,20879,16.221282415437,16.706749071833,16.1543214973135,16.706749071833,24944.6997861851,0.0,1.0
2022-05-18,18.94,19.47,18.31,19.47,56384,15.8529973657573,16.2966134483261,15.3256801355342,16.2966134483261,67363.4729989111,0.0,1.0
2022-05-19,19.16,19.16,18.6,18.98,35902,16.0371398905972,16.0371398905972,15.5684134637321,15.8864778248191,42893.0797319611,0.0,1.0
2022-05-20,18.83,18.87,18.56,18.64,32934,15.7609261033374,15.7944065623992,15.5349330046703,15.6018939227939,39347.1307418085,0.0,1.0
2022-05-23,18.75,19.1,18.66,19.1,35565,15.6939651852138,15.9869192020045,15.6186341523248,15.9869192020045,42490.4568176481,0.0,1.0
2022-05-24,19.06,19.06,18.21,18.63,109146,15.9534387429427,15.9534387429427,15.2419789878797,15.5935238080285,130399.645714017,0.0,1.0
2022-05-25,19.83,19.86,19.1,19.1,58774,16.5979375798822,16.6230479241785,15.9869192020045,15.9869192020045,70218.8699283126,0.0,1.0
2022-05-26,20.25,20.4,19.57,19.57,53509,16.949482400031,17.0750341215127,16.3803145959805,16.3803145959805,63928.6335963875,0.0,1.0
2022-05-27,21.5,21.55,20.38,20.38,74108,17.9957467457119,18.0375973195391,17.0582938919818,17.0582938919818,88538.8098929356,0.0,1.0
2022-05-31,21.69,21.85,21.1207,21.1207,36335,18.1547789262554,18.2887007625025,17.6782682926585,17.6782682926585,43410.3964141498,0.0,1.0
2022-06-01,22.02,22.23,21.55,21.84,15008,18.4309927135151,18.6067651235895,18.0375973195391,18.2803306477371,17930.4590445456,0.0,1.0
2022-06-02,21.57,22.11,21.57,21.99,43622,18.05433754907,18.5063237464042,18.05433754907,18.4058823692188,52116.370231954,0.0,1.0
2022-06-03,21.02,21.44,20.8,21.44,16387,17.5939812369704,17.9455260571192,17.4098387121306,17.9455260571192,19577.987231008,0.0,1.0
2022-06-06,20.54,21.01,20.52,20.92,14780,17.1922157282289,17.585611122205,17.175475498698,17.5102800893159,17658.0613458411,0.0,1.0
2022-06-07,21.55,21.55,20.54,20.61,16097,18.0375973195391,18.0375973195391,17.1922157282289,17.2508065315871,19231.5164738839,0.0,1.0
2022-06-08,21.22,21.5848,21.01,21.5848,4524,17.7613835322793,18.0667253189229,17.585611122205,18.0667253189229,5404.94381113567,0.0,1.0
2022-06-09,21.42,21.594,20.87,21.47,49348,17.9287858275883,18.0744258245071,17.4684295154887,17.9706364014155,58957.3755950314,0.0,1.0
2022-06-10,21.06,21.4,20.7,21.21,35969,17.6274616960322,17.9120455980574,17.3261375644761,17.7530134175139,42973.1264241243,0.0,1.0
2022-06-13,19.86,20.61,19.5424,20.61,43570,16.6230479241785,17.2508065315871,16.3572130792279,17.2508065315871,52054.2444410213,0.0,1.0
2022-06-14,19.37,19.78,19.22,19.66,49611,16.2129123006716,16.5560870060549,16.0873605791899,16.4556456288696,59271.5887299405,0.0,1.0
2022-06-15,20.1,20.3,19.2393,19.66,60469,16.8239306785492,16.9913329738582,16.1035149006872,16.4556456288696,72243.9317673658,0.0,1.0
2022-06-16,19.24,19.9634,19.195,19.7,82872,16.1041008087208,16.7095949108532,16.0664352922763,16.4891260879313,99009.3951185749,0.0,1.0
2022-06-17,19.01,19.67,19.0,19.25,60952,15.9115881691155,16.464015743635,15.90321805435,16.1124709234862,72820.9847869894,0.0,1.0
2022-06-21,19.54,19.845,19.0956,19.25,40157,16.3552042516842,16.6104927520303,15.9832363515077,16.1124709234862,47976.6420476955,0.0,1.0
2022-06-22,19.5,19.67,19.18,19.48,62943,16.3217237926224,16.464015743635,16.0538801201281,16.3049835630915,75199.6857436586,0.0,1.0
2022-06-23,19.788,20.04,19.17,19.6751,54456,16.5627830978673,16.7737099899566,16.0455100053626,16.4682845021654,65060.03982741,0.0,1.0
2022-06-24,20.9,21.0,19.54,19.64,25950,17.493539859785,17.5772410074395,16.3552042516842,16.4389053993387,31003.1591288617,0.0,1.0
2022-06-27,20.47,20.9,20.02,20.575,38513,17.1336249248708,17.493539859785,16.7569697604257,17.221511129908,46012.5112728266,0.0,1.0
2022-06-28,20.54,20.9,20.18,20.21,51502,17.1922157282289,17.493539859785,16.8908915966728,16.9160019409692,61530.8170117394,0.0,1.0
2022-06-29,20.25,20.5,20.0817,20.5,27778,16.949482400031,17.1587352691671,16.8086133685285,17.1587352691671,33187.119625492,0.0,1.0
2022-06-30,21.36,21.38,19.9901,20.11,228015,17.8785651389956,17.8953053685265,16.731943117277,16.8323007933147,272415.61960568,0.0,1.0
2022-07-01,21.39,21.5,21.1,21.25,47543,17.903675483292,17.9957467457119,17.660942155094,17.7864938765757,56800.8938136211,0.0,1.0
2022-07-05,21.19,21.4603,20.9781,21.29,26530,17.736273187983,17.9625173900931,17.5589104561032,17.8199743356375,31696.1006431099,0.0,1.0
2022-07-06,20.98,21.47,20.98,21.45,23228,17.5605007779086,17.9706364014155,17.5605007779086,17.9538961718846,27751.1129188902,0.0,1.0
2022-07-07,21.12,21.3856,20.97,21.2,30280,17.6776823846249,17.8999926327952,17.5521306631432,17.7446433027485,36176.3259507488,0.0,1.0
2022-07-08,21.23,21.34,21.0,21.05,20173,17.7697536470448,17.8618249094647,17.5772410074395,17.6190915812667,24101.2227016002,0.0,1.0
2022-07-11,21.09,21.34,21.09,21.2,12736,17.6525720403285,17.8618249094647,17.6525720403285,17.7446433027485,15216.0398714907,0.0,1.0
2022-07-12,20.88,21.3,20.87,21.0,20040,17.4767996302541,17.8283444504029,17.4684295154887,17.5772410074395,23942.3240440227,0.0,1.0
2022-07-13,20.87,21.1136,20.65,20.65,14782,17.4684295154887,17.672325511175,17.2842869906488,17.2842869906488,17660.4507993385,0.0,1.0
2022-07-14,20.8,21.0515,20.4601,20.6109,10476,17.4098387121306,17.6203470984816,17.125338511253,17.251559841916,12515.9574194202,0.0,1.0
2022-07-15,21.15,21.3099,20.79,20.99,15541,17.7027927289212,17.8366308640207,17.4014685973651,17.5688708926741,18567.2484016046,0.0,1.0
2022-07-18,21.2,21.39,21.13,21.24,15329,17.7446433027485,17.903675483292,17.6860524993903,17.7781237618102,18313.9663308794,0.0,1.0
2022-07-19,21.1,21.3,20.91,21.3,33654,17.660942155094,17.8283444504029,17.5019099745505,17.8283444504029,40207.3340008751,0.0,1.0
2022-07-20,21.21,21.47,21.21,21.2587,15481,17.7530134175139,17.9706364014155,17.7530134175139,17.7937758764216,18495.5647966824,0.0,1.0
2022-07-21,21.06,21.46,21.04,21.185,24244,17.6274616960322,17.9622662866501,17.6107214665013,17.7320881306003,28964.9552955731,0.0,1.0
2022-07-22,21.0,21.5,21.0,21.4472,16358,17.5772410074395,17.9957467457119,17.5772410074395,17.9515525397503,19543.3401552956,0.0,1.0
2022-07-25,21.33,21.42,20.95,21.16,9540,17.8534547946993,17.9287858275883,17.5353904336123,17.7111628436867,11397.6931826335,0.0,1.0
2022-07-26,21.1,21.3616,20.85,21.28,10270,17.660942155094,17.8799043573581,17.4516892859578,17.811604220872,12269.8437091873,0.0,1.0
2022-07-27,20.87,21.1,20.62,20.62,6861,17.4684295154887,17.660942155094,17.2591766463525,17.2591766463525,8197.02022285626,0.0,1.0
2022-07-28,20.8301,21.25,20.68,20.9,24577,17.4350327575746,17.7864938765757,17.3093973349452,17.493539859785,29362.7993028914,0.0,1.0
2022-07-29,21.06,21.17,20.6202,21.01,50790,17.6274616960322,17.7195329584521,17.2593440486478,17.585611122205,60680.1715666622,0.0,1.0
2022-08-01,21.47,21.48,21.07,21.07,16928,17.9706364014155,17.979006516181,17.6358318107976,17.6358318107976,20224.3344020567,0.0,1.0
2022-08-02,21.73,22.0078,21.25,21.32,19645,18.1882593853172,18.4207811735013,17.7864938765757,17.8450846799338,23470.4069782846,0.0,1.0
2022-08-03,22.17,22.17,21.68,22.0643,12900,18.5565444349969,18.5565444349969,18.1464088114899,18.4680723219261,15411.975058278,0.0,1.0
2022-08-04,22.35,22.35,22.05,22.05,20080,18.7072065007749,18.7072065007749,18.4561030578115,18.4561030578115,23990.1131139708,0.0,1.0
2022-08-05,22.2,22.24,22.08,22.09,6831,18.5816547792932,18.615135238355,18.4812134021078,18.4895835168733,8161.17842039515,0.0,1.0
2022-08-08,21.99,22.2842,21.83,22.09,33806,18.4058823692188,18.6521311456183,18.2719605329716,18.4895835168733,40388.9324666781,0.0,1.0
2022-08-09,21.78,21.96,21.65,21.95,28391,18.2301099591444,18.3807720249225,18.1212984671936,18.372401910157,33919.4871224475,0.0,1.0
2022-08-10,22.04,22.2,21.86,21.99,30248,18.447732943046,18.5816547792932,18.297070877268,18.4058823692188,36138.0946947904,0.0,1.0
2022-08-11,22.0,22.26,21.65,22.11,23988,18.4142524839842,18.6318754678859,18.1212984671936,18.5063237464042,28659.105247905,0.0,1.0
2022-08-12,21.98,22.16,21.7197,22.16,6391,18.3975122544534,18.5481743202314,18.1796381671088,18.5481743202314,7635.49865096549,0.0,1.0
2022-08-15,22.18,22.26,21.69,21.9,20815,18.5649145497623,18.6318754678859,18.1547789262554,18.3305513363298,24868.237274268,0.0,1.0
2022-08-16,21.31,22.2899,21.11,22.105,66318,17.8367145651684,18.6569021110346,17.6693122698594,18.5021386890214,79231.8885205336,0.0,1.0
2022-08-17,20.84,21.23,20.57,21.13,33832,17.4433191711923,17.7697536470448,17.2173260725253,17.6860524993903,40419.9953621446,0.0,1.0
2022-08-18,20.86,21.17,20.66,21.12,14150,17.4600594007232,17.7195329584521,17.2926571054143,17.6776823846249,16905.3834941578,0.0,1.0
2022-08-19,20.81,20.9,20.6315,20.7,7242,17.418208826896,17.493539859785,17.2688022783328,17.3261375644761,8652.21111411238,0.0,1.0
2022-08-22,20.25,20.7737,20.21,20.5,16117,16.949482400031,17.3878253102974,16.9160019409692,17.1587352691671,19255.4110088579,0.0,1.0
2022-08-23,19.62,20.3,19.25,20.2,63146,16.4221651698078,16.9913329738582,16.1124709234862,16.9076318262037,75442.2152736453,0.0,1.0
2022-08-24,19.7,20.49,19.57,20.49,25087,16.4891260879313,17.1503651544017,16.3803145959805,17.1503651544017,29972.1099447304,0.0,1.0
2022-08-25,20.19,20.5304,19.87,19.87,3806,16.8992617114383,17.1841804180541,16.631418038944,16.631418038944,4547.13000556637,0.0,1.0
2022-08-26,20.29,20.4,20.0499,20.32,7345,16.9829628590927,17.0750341215127,16.7819964035744,17.0080732033891,8775.26796922889,0.0,1.0
2022-08-29,20.14,20.343,19.96,19.96,8762,16.857411137611,17.0273244673496,16.706749071833,16.706749071833,10468.1957721421,0.0,1.0
2022-08-30,20.1,20.36,19.8353,19.8353,7149,16.8239306785492,17.0415536624509,16.6023737407079,16.6023737407079,8541.10152648296,0.0,1.0
2022-08-31,20.15,20.15,19.78,19.83,21866,16.8657812523765,16.8657812523765,16.5560870060549,16.5979375798822,26123.8950871556,0.0,1.0
2022-09-01,19.37,19.9738,19.37,19.88,7942,16.2129123006716,16.7182998302093,16.2129123006716,16.6397881537094,9488.51983820498,0.0,1.0
2022-09-02,19.46,19.99,19.46,19.536,8959,16.2882433335606,16.7318594161293,16.2882433335606,16.351856205778,10703.5569416367,0.0,1.0
2022-09-06,19.6,19.75,19.5,19.58,7848,16.4054249402769,16.5309766617586,16.3217237926224,16.388684710746,9376.21552382682,0.0,1.0
2022-09-07,19.6,19.8562,19.6,19.67,2064,16.4054249402769,16.6198672805676,16.4054249402769,16.464015743635,2465.91600932449,0.0,1.0
2022-09-08,19.61,20.02,19.59,20.02,11289,16.4137950550423,16.7569697604257,16.3970548255114,16.7569697604257,13487.2702661164,0.0,1.0
2022-09-09,20.15,20.29,19.6,19.65,9778,16.8657812523765,16.9829628590927,16.4054249402769,16.4472755141041,11682.038148825,0.0,1.0
2022-09-12,20.52,20.52,19.97,20.03,4494,17.175475498698,17.175475498698,16.7151191865984,16.7653398751911,5369.10200867455,0.0,1.0
2022-09-13,20.36,20.36,19.8894,20.06,6806,17.0415536624509,17.0415536624509,16.6476560615889,16.7904502194875,8131.31025167754,0.0,1.0
2022-09-14,19.96,20.18,19.7393,20.07,10474,16.9748543104137,17.1619519030135,16.7871614072921,17.0684031067136,12315.9254375306,0.3203125,1.0
2022-09-15,19.45,20.15,19.36,19.85,18813,16.5411280730234,17.1364385949317,16.464588148778,16.8813055141138,22121.3963391505,0.0,1.0
2022-09-16,19.54,19.55,19.11,19.11,13436,16.6176679972687,16.626172433296,16.2519772480965,16.2519772480965,15798.8136508174,0.0,1.0
2022-09-19,18.78,19.5907,18.65,19.5907,25275,15.9713308591969,16.660785487927,15.8607731908425,16.660785487927,29719.783791635,0.0,1.0
2022-09-20,19.15,19.23,18.65,18.7,44238,16.2859949922055,16.3540304804236,15.8607731908425,15.9032953709788,52017.5586696085,0.0,1.0
2022-09-21,19.24,19.28,18.8594,18.8594,13568,16.3625349164509,16.3965526605599,16.0388560812533,16.0388560812533,15954.0267649814,0.0,1.0
2022-09-22,19.07,19.14,18.717,18.94,10604,16.2179595039875,16.2774905561783,15.9177529122251,16.1074018356331,12468.7868378436,0.0,1.0
2022-09-23,18.71,18.88,18.43,18.87,17941,15.911799807006,16.0563752194695,15.6736755982427,16.0478707834422,21096.0491001276,0.0,1.0
2022-09-26,18.32,18.72,18.03,18.43,20006,15.5801268019429,15.9203042430333,15.3334981571523,15.6736755982427,23524.1936512542,0.0,1.0
2022-09-27,18.71,18.9,18.0701,18.18,55516,15.911799807006,16.073384091524,15.3676009456216,15.4610646975612,65278.8730752291,0.0,1.0
2022-09-28,19.2,19.31,18.53,18.53,19570,16.3285171723419,16.4220659686417,15.7587199585153,15.7587199585153,23011.5200317427,0.0,1.0
2022-09-29,18.9,18.9,18.4,18.5,73505,16.073384091524,16.073384091524,15.6481622901609,15.7332066504336,86431.3633077799,0.0,1.0
2022-09-30,19.47,19.55,18.63,19.0,101439,16.5581369450779,16.626172433296,15.843764318788,16.1584284517966,119277.75066428,0.0,1.0
2022-10-03,19.55,19.98,19.29,19.44,21626,16.626172433296,16.9918631824682,16.4050570965872,16.5326236369961,25429.08187054,0.0,1.0
2022-10-04,19.43,19.9192,19.25,19.65,23829,16.5241192009689,16.9401562114225,16.3710393524782,16.7112167935686,28019.4946773836,0.0,1.0
2022-10-05,19.64,19.64,19.29,19.29,2965,16.7027123575414,16.7027123575414,16.4050570965872,16.4050570965872,3486.41578406321,0.0,1.0
2022-10-06,19.38,19.6,19.36,19.4,8609,16.4815970208326,16.6686946134323,16.464588148778,16.4986058928871,10122.9522715009,0.0,1.0
2022-10-07,18.75,18.99,18.55,18.97,14253,15.9458175511151,16.1499240157694,15.7757288305699,16.1329151437148,16759.4887589386,0.0,1.0
2022-10-10,18.35,18.99,18.3,18.71,10852,15.6056401100246,16.1499240157694,15.5631179298883,15.911799807006,12760.399355364,0.0,1.0
2022-10-11,18.48,18.64,18.223,18.56,31185,15.716197778379,15.8522687548152,15.4976337724784,15.7842332665971,36669.0982212519,0.0,1.0
2022-10-12,18.46,18.59,18.2,18.59,63984,15.6991889063245,15.8097465746789,15.4780735696157,15.8097465746789,75236.0295202365,0.0,1.0
2022-10-13,18.415,18.5738,17.95,18.2,19273,15.6609189442018,15.7959693883147,15.2654626689342,15.4780735696157,22662.2905248737,0.0,1.0
2022-10-14,18.28,18.5999,18.09,18.48,9744,15.5461090578338,15.8181659663459,15.3845247733158,15.716197778379,11457.5498819265,0.0,1.0
2022-10-17,17.1,18.84,17.1,18.4579,36378,14.542585606617,16.0223574753604,14.542585606617,15.6974029747588,42775.3232352956,0.0,1.0
2022-10-18,18.15,18.29,17.81,17.81,14535,15.4355513894794,15.5546134938611,15.1464005645525,15.1464005645525,17091.0804119254,0.0,1.0
2022-10-19,18.16,18.33,18.0,18.2,23609,15.4440558255067,15.5886312379701,15.3079848490705,15.4780735696157,27760.8061537769,0.0,1.0
2022-10-20,17.25,18.16,17.1,18.0,19768,14.6701521470259,15.4440558255067,14.542585606617,15.3079848490705,23244.3397029888,0.0,1.0
2022-10-21,16.99,17.45,16.58,17.45,30300,14.4490368103171,14.8402408675711,14.1003549331994,14.8402408675711,35628.4648421975,0.0,1.0
2022-10-24,17.3,17.5,17.07,17.48,23770,14.7126743271622,14.8827630477074,14.5170722985352,14.8657541756529,27950.11911878,0.0,1.0
2022-10-25,17.3,17.57,17.08,17.3,30640,14.7126743271622,14.9422940998982,14.5255767345624,14.7126743271622,36028.2561968624,0.0,1.0
2022-10-26,17.4698,17.8141,17.24,17.24,32816,14.8570796509051,15.1498873833237,14.6616477109986,14.6616477109986,38586.9208667179,0.0,1.0
2022-10-27,17.55,17.66,17.2,17.26,42184,14.9252852278437,15.0188340241436,14.6276299668896,14.6786565830531,49602.3485446621,0.0,1.0
2022-10-28,17.6177,17.72,17.41,17.51,58384,14.9828602597483,15.0698606403072,14.8062231234621,14.8912674837347,68651.23073752,0.0,1.0
2022-10-31,17.45,17.6345,17.44,17.63,40563,14.8402408675711,14.9971477122741,14.8317364315439,14.9933207160618,47696.2844684508,0.0,1.0
2022-11-01,17.25,17.75,17.2,17.72,29085,14.6701521470259,15.095373948389,14.6276299668896,15.0698606403072,34199.7986777331,0.0,1.0
2022-11-02,17.39,17.63,17.15,17.15,20702,14.7892142514075,14.9933207160618,14.5851077867533,14.5851077867533,24342.5900713919,0.0,1.0
2022-11-03,17.05,17.44,17.02,17.18,226457,14.5000634264807,14.8317364315439,14.4745501183989,14.6106210948351,266281.031774571,0.0,1.0
2022-11-04,17.11,17.49,17.07,17.19,11249,14.5510900426442,14.8742586116802,14.5170722985352,14.6191255308623,13227.2145547815,0.0,1.0
2022-11-07,16.83,17.2499,16.772,17.07,38258,14.3129658338809,14.6700671026656,14.2636401049228,14.5170722985352,44985.9342552077,0.0,1.0
2022-11-08,17.4346,17.46,17.0239,17.0983,29603,14.8271440360891,14.8487453035984,14.4778668484495,14.5411398524923,34808.8925651345,0.0,1.0
2022-11-09,17.15,17.43,17.04,17.35,26699,14.5851077867533,14.8232319955166,14.4915589904534,14.7551965072985,31394.2040535257,0.0,1.0
2022-11-10,18.3563,18.42,17.43,17.45,14774,15.6109979047218,15.6651711622155,14.8232319955166,14.8402408675711,17372.1102171164,0.0,1.0
2022-11-11,17.88,18.49,17.88,18.49,35469,15.2059316167433,15.7247022144063,15.2059316167433,15.7247022144063,41706.46929003,0.0,1.0
2022-11-14,17.65,18.2086,17.55,17.84,23360,15.0103295881163,15.4853873845992,14.9252852278437,15.1719138726343,27468.0177793312,0.0,1.0
2022-11-15,17.68,17.95,17.31,17.78,53266,15.0358428961981,15.2654626689342,14.7211787631894,15.1208872564707,62633.1949928876,0.0,1.0
2022-11-16,17.68,17.9,17.4435,17.53,47147,15.0358428961981,15.2229404887979,14.8347129841534,14.9082763557892,55438.1264658445,0.0,1.0
2022-11-17,17.68,17.8735,17.3865,17.3865,25307,15.0358428961981,15.2004037333256,14.786237698798,14.786237698798,29757.4112132506,0.0,1.0
2022-11-18,17.82,17.87,17.4708,17.86,5588,15.1549050005798,15.1974271807161,14.8579300945078,15.1889227446888,6570.68849961054,0.0,1.0
2022-11-21,17.5,17.83,17.33,17.78,22566,14.8827630477074,15.163409436607,14.738187635244,15.1208872564707,26534.387380496,0.0,1.0
2022-11-22,17.16,17.77,17.09,17.55,25318,14.5936122227805,15.1123828204435,14.5340811705897,14.9252852278437,29770.345639431,0.0,1.0
2022-11-23,17.12,17.9099,17.05,17.23,28433,14.5595944786715,15.2313598804649,14.5000634264807,14.6531432749714,33433.1399623169,0.0,1.0
2022-11-25,17.22,17.5929,17.0,17.0,4973,14.6446388389441,14.9617692584007,14.4575412463443,14.4575412463443,5847.53649043723,0.0,1.0
2022-11-28,17.5,17.63,17.2,17.22,41195,14.8827630477074,14.9933207160618,14.6276299668896,14.6446388389441,48439.4260453574,0.0,1.0
2022-11-29,17.52,17.86,17.39,17.51,23698,14.8997719197619,15.1889227446888,14.7892142514075,14.8912674837347,27865.4574201452,0.0,1.0
2022-11-30,17.88,17.89,17.25,17.25,68947,15.2059316167433,15.2144360527706,14.6701521470259,14.6701521470259,81071.8074414191,0.0,1.0
2022-12-01,18.23,18.42,17.775,17.8,73040,15.5035868776975,15.6651711622155,15.1166350384571,15.1378961285253,85884.5898374292,0.0,1.0
2022-12-02,18.6,18.85,18.205,18.41,33737,15.8182510107062,16.0308619113877,15.4823257876293,15.6566667261882,39669.8850950896,0.0,1.0
2022-12-05,18.45,18.78,18.36,18.44,22844,15.6906844702972,15.9713308591969,15.6141445460519,15.68218003427,26861.2756057809,0.0,1.0
2022-12-06,18.17,18.68,18.05,18.405,62576,15.4525602615339,15.8862864989243,15.3505070292068,15.6524145081746,73580.4229691537,0.0,1.0
2022-12-07,18.11,18.25,18.06,18.25,14052,15.4015336453704,15.520595749752,15.3590114652341,15.520595749752,16523.1415169161,0.0,1.0
2022-12-08,17.94,18.49,17.94,18.38,61872,15.2569582329069,15.7247022144063,15.2569582329069,15.6311534181064,72752.6196936121,0.0,1.0
2022-12-09,17.75,18.035,17.39,17.95,16342,15.095373948389,15.3377503751659,14.7892142514075,15.2654626689342,19215.8538762769,0.0,1.0
2022-12-12,17.6,18.42,17.29,17.69,27861,14.96780740798,15.6651711622155,14.7041698911349,15.0443473322254,32760.5498009395,0.0,1.0
2022-12-13,18.1,18.31,17.71,17.71,30476,15.3930292093431,15.5716223659156,15.0613562042799,15.0613562042799,35835.4156610829,0.0,1.0
2022-12-14,18.1438,18.42,17.9502,18.13,24555,15.4302786391425,15.6651711622155,15.2656327576547,15.4185425174249,28873.1668052858,0.0,1.0
2022-12-15,17.89,18.09,17.75,17.95,27611,15.4868437692688,15.659977852771,15.3656499108173,15.5387839943195,31895.5106256181,0.3203125,1.0
2022-12-16,18.045,18.06,17.72,17.78,9550,15.621022683983,15.6340077402457,15.339679798292,15.3916200233426,11031.912153658,0.0,1.0
2022-12-19,17.83,18.06,17.46,17.68,23862,15.4349035442182,15.6340077402457,15.1146054897392,15.3050529815916,27564.7631215275,0.0,1.0
2022-12-20,17.9841,18.03,17.63,17.86,17520,15.5683033555566,15.6080376277203,15.261769460716,15.4608736567435,20238.6493122606,0.0,1.0
2022-12-21,17.23,17.84,17.11,17.8,69029,14.9155012937117,15.4435602483933,14.8116208436104,15.4089334316929,79740.5093251162,0.0,1.0
2022-12-22,17.1665,17.35,16.95,17.15,29773,14.8605312221997,15.019381743813,14.6731135768086,14.8462476603108,34392.9969163206,0.0,1.0
2022-12-23,17.0,17.0975,16.78,17.0515,46408,14.7163970976842,14.8007999633915,14.5259496058318,14.760979124186,53609.3171965405,0.0,1.0
2022-12-27,16.81,17.0,16.65,16.74,41377,14.5519197183571,14.7163970976842,14.4134124515554,14.4913227891314,47797.6365635507,0.0,1.0
2022-12-28,16.55,17.14,16.55,16.69,35959,14.3268454098043,14.8375909561357,14.3268454098043,14.4480392682558,41538.9035741769,0.0,1.0
2022-12-29,16.48,16.655,16.3,16.35,38810,14.2662484805786,14.4177408036429,14.1104278054266,14.1537113263021,44832.3047836091,0.0,1.0
2022-12-30,16.2,16.6099,16.2,16.3724,63113,14.0238607636755,14.3786990678132,14.0238607636755,14.1731023436544,72906.4996600859,0.0,1.0
2023-01-03,16.75,16.9899,16.47,16.47,21049,14.4999794933065,14.7076538264673,14.2575917764034,14.2575917764034,24315.2585259003,0.0,1.0
2023-01-04,17.15,17.37,16.54,16.99,18372,14.8462476603108,15.0366951521632,14.3181887056292,14.7077403935091,21222.8576007336,0.0,1.0
2023-01-05,17.67,18.095,17.0329,17.0329,11356,15.2963962774164,15.6643062048585,14.7448776544203,14.7448776544203,13118.1564834493,0.0,1.0
2023-01-06,18.48,18.63,17.85,17.85,10707,15.9975893156002,16.1274398782268,15.4522169525684,15.4522169525684,12368.4485266196,0.0,1.0
2023-01-09,18.59,18.7768,18.45,18.48,16581,16.0928130615264,16.2545202955174,15.9716192030749,15.9975893156002,19153.9408816549,0.0,1.0
2023-01-10,18.48,18.5,18.42,18.5,10599,15.9975893156002,16.0149027239504,15.9456490905496,16.0149027239504,12243.6897294892,0.0,1.0
2023-01-11,18.87,18.87,18.385,18.69,15740,16.3352007784294,16.3352007784294,15.9153506259367,16.1793801032775,18182.4395077045,0.0,1.0
2023-01-12,18.49,18.85,18.28,18.555,37764,16.0062460197753,16.3178873700792,15.8244552320981,16.0625145969135,43623.9927299207,0.0,1.0
2023-01-13,18.4,18.98,18.4,18.4518,5033,15.9283356821994,16.4304245243556,15.9283356821994,15.9731774098264,5813.99098108489,0.0,1.0
2023-01-17,18.71,18.93,18.5,18.8291,17749,16.1966935116277,16.3871410034801,16.0149027239504,16.2997948583533,20503.1841691389,0.0,1.0
2023-01-18,18.82,19.1,18.6309,18.71,16293,16.2919172575539,16.5343049744569,16.1282189816026,16.1966935116277,18821.2507559739,0.0,1.0
2023-01-19,18.9609,19.24,18.69,18.74,5792,16.4138902193812,16.6554988329085,16.1793801032775,16.222663624153,6690.76808314003,0.0,1.0
2023-01-20,18.87,19.19,18.725,18.99,17672,16.3352007784294,16.6122153120329,16.2096785678904,16.4390812285307,20414.2357674812,0.0,1.0
2023-01-23,19.4916,19.5,18.74,18.74,26370,16.8733015099542,16.8805731414613,16.222663624153,16.222663624153,30461.9396326662,0.0,1.0
2023-01-24,19.66,19.68,19.26,19.41,16051,17.019080408263,17.0363938166132,16.6728122412587,16.8026628038853,18541.698636478,0.0,1.0
2023-01-25,19.81,19.81,19.3,19.34,7322,17.1489309708896,17.1489309708896,16.7074390579591,16.7420658746595,8458.18437582034,0.0,1.0
2023-01-26,19.67,19.93,19.51,19.8927,37705,17.0277371124381,17.2528114209909,16.8892298456364,17.2205219144178,43555.837461118,0.0,1.0
2023-01-27,19.8,20.02,19.61,19.61,13869,17.1402742667145,17.3307217585669,16.9757968873875,16.9757968873875,16021.1088648255,0.0,1.0
2023-01-30,20.77,20.77,19.64,19.82,22335,17.9799745717,17.9799745717,17.0017669999128,17.1575876750647,25800.8123509898,0.0,1.0
2023-01-31,20.54,20.7,20.4,20.42,19115,17.7808703756725,17.9193776424743,17.659676517221,17.6769899255712,22081.1519180287,0.0,1.0
2023-02-01,20.45,20.55,20.35,20.4,19750,17.7029600380966,17.7895270798476,17.6163929963455,17.659676517221,22814.6874381933,0.0,1.0
2023-02-02,20.74,20.75,20.29,20.6,25558,17.9540044591747,17.9626611633498,17.5644527712948,17.8328106007232,29523.9383060934,0.0,1.0
2023-02-03,20.12,20.6,20.0401,20.6,7754,17.417288800318,17.8328106007232,17.3481217339589,17.8328106007232,8957.21956434182,0.0,1.0
2023-02-06,19.65,19.96,19.28,19.96,29471,17.0104237040879,17.2787815335163,16.6901256496089,17.2787815335163,34044.1343539744,0.0,1.0
2023-02-07,19.485,19.8272,19.135,19.585,27781,16.8675880851986,17.1638205020708,16.5646034390698,16.9541551269497,32091.8902136936,0.0,1.0
2023-02-08,19.5,19.82,19.0967,19.0967,7058,16.8805731414613,17.1575876750647,16.5314482620792,16.5314482620792,8153.2184272794,0.0,1.0
2023-02-09,19.51,20.09,19.49,19.49,12825,16.8892298456364,17.3913186877927,16.8719164372862,16.8719164372862,14815.1071592318,0.0,1.0
2023-02-10,19.36,19.4694,19.31,19.31,7669,16.7593792830098,16.8540836266854,16.7160957621342,16.7160957621342,8859.029770304,0.0,1.0
2023-02-13,19.82,19.95,19.21,19.21,12715,17.1575876750647,17.2701248293411,16.6295287203831,16.6295287203831,14688.0380140065,0.0,1.0
2023-02-14,19.64,19.87,19.35,19.87,7904,17.0017669999128,17.2008711959403,16.7507225788346,17.2008711959403,9130.49567146734,0.0,1.0
2023-02-15,19.3223,19.48,19.2475,19.46,3203,16.7267435082696,16.8632597331111,16.6619913610398,16.8459463247608,3700.02247415358,0.0,1.0
2023-02-16,19.2227,19.8399,19.1805,19.45,6686,16.6405227346855,17.1748145163732,16.6039914430666,16.8372896205857,7723.49368160813,0.0,1.0
2023-02-17,19.15,19.5599,18.7801,18.7801,5109,16.5775884953325,16.9324267994702,16.2573770078952,16.2573770078952,5901.78420869517,0.0,1.0
2023-02-21,18.48,19.3485,18.25,18.96,13451,15.9975893156002,16.7494240732084,15.7984851195727,16.4131111160054,15538.246112969,0.0,1.0
2023-02-22,18.3553,18.6564,18.15,18.25,8679,15.8896402145366,16.1502935772491,15.7119180778216,15.7984851195727,10025.7555582825,0.0,1.0
2023-02-23,18.7001,18.8219,18.2602,18.56,4459,16.1881233744944,16.2935620313472,15.8073149578313,16.0668429490011,5150.92107781791,0.0,1.0
2023-02-24,18.73,18.8362,18.3,18.45,9273,16.2140069199779,16.3059411183176,15.8417686404483,15.9716192030749,10711.9289424996,0.0,1.0
2023-02-27,18.41,18.89,18.41,18.89,9937,15.9369923863745,16.3525141867797,15.9369923863745,16.3525141867797,11478.9645100418,0.0,1.0
2023-02-28,19.2,19.2,18.3795,18.3795,50213,16.620872016208,16.620872016208,15.9105894386404,15.9105894386404,58004.7544472913,0.0,1.0
2023-03-01,19.25,19.25,19.0,19.02,11151,16.6641555370836,16.6641555370836,16.4477379327059,16.4650513410561,12881.345803711,0.0,1.0
2023-03-02,19.22,19.24,18.6581,19.15,9618,16.6381854245582,16.6554988329085,16.1517652169589,16.5775884953325,11110.4639888883,0.0,1.0
2023-03-03,19.49,19.49,18.88,19.22,5183,16.8719164372862,16.8719164372862,16.3438574826046,16.6381854245582,5987.26708821042,0.0,1.0
2023-03-06,18.165,19.53,17.75,19.49,84404,15.7249031340843,16.9065432539866,15.3656499108173,16.8719164372862,97501.310305482,0.0,1.0
2023-03-07,18.1,18.5,18.04,18.04,9697,15.6686345569461,16.0149027239504,15.6166943318955,15.6166943318955,11201.722738641,0.0,1.0
2023-03-08,18.34,18.76,18.0716,18.76,9578,15.8763954571487,16.2399770325033,15.6440495170888,16.2399770325033,11064.2570269881,0.0,1.0
2023-03-09,17.14,18.2972,17.01,18.2445,23064,14.8375909561357,15.8393447632792,14.7250538018593,15.7937239322764,26642.9342316198,0.0,1.0
2023-03-10,16.5,17.2576,16.48,17.01,12800,14.2835618889288,14.939393797235,14.2662484805786,14.7250538018593,14786.2278080442,0.0,1.0
2023-03-13,16.08,16.6704,16.02,16.23,22790,13.9199803135742,14.4310721280726,13.8680400885236,14.0498308762008,26326.4165426039,0.0,1.0
2023-03-14,16.66,16.96,16.3,16.3,10953,14.4220691557305,14.6817702809838,14.1104278054266,14.1104278054266,12652.6213423054,0.0,1.0
2023-03-15,15.9,16.33,15.8,16.33,22419,13.7641596384223,14.1363979179519,13.6775925966712,14.1363979179519,25897.84697098,0.0,1.0
2023-03-16,17.41,17.68,15.96,15.96,22375,15.0713219688636,15.3050529815916,13.8160998634729,13.8160998634729,25847.0193128899,0.0,1.0
2023-03-17,16.61,17.39,16.42,17.39,8132,14.378785634855,15.0540085605134,14.2143082555279,15.0540085605134,9393.8753542981,0.0,1.0
2023-03-20,16.26,16.71,16.1699,16.71,15060,14.0758009887262,14.465352676606,13.9978040841084,14.465352676606,17396.9211554021,0.0,1.0
2023-03-21,16.584,16.85,16.0737,16.46,9563,14.3562782039997,14.5865465350576,13.9145265899439,14.2489350722283,11046.9294162756,0.0,1.0
2023-03-22,16.6051,16.97,16.48,16.48,4622,14.3745438498092,14.6904269851589,14.2662484805786,14.2662484805786,5339.21444756097,0.0,1.0
2023-03-23,16.45,17.1556,16.3366,16.3366,16791,14.2402783680532,14.8510954146489,14.1421113427075,14.1421113427075,19396.5274316306,0.0,1.0
2023-03-24,16.121,16.56,15.785,16.4,18428,13.9554728006922,14.3355021139794,13.6646075404085,14.1969948471777,21287.5473473937,0.0,1.0
2023-03-27,16.7,16.92,16.3,16.3322,7300,14.4566959724309,14.6471434642833,14.1104278054266,14.1383023928705,8432.77054677527,0.0,1.0
2023-03-28,16.87,16.9999,16.645,16.7457,14147,14.6038599434078,14.7163105306424,14.4090840994678,14.4962571105112,16342.2472500314,0.0,1.0
2023-03-29,17.9,18.24,16.97,16.97,37021,15.4955004734439,15.7898284153976,14.6904269851589,14.6904269851589,42765.6984126257,0.0,1.0
2023-03-30,18.69,18.69,17.8,17.96,34037,16.1793801032775,16.1793801032775,15.4089334316929,15.5474406984946,39318.6590548752,0.0,1.0
2023-03-31,18.33,18.96,17.9551,18.53,18715,15.8677387529736,16.4131111160054,15.5431989134488,16.0408728364758,21619.0822990272,0.0,1.0
2023-04-03,18.19,18.68,17.76,18.68,24768,15.7465448945221,16.1707233991024,15.3743066149924,16.1707233991024,28611.3508085656,0.0,1.0
2023-04-04,17.85,18.42,17.52,17.9682,23911,15.4522169525684,15.9456490905496,15.1665457147898,15.5545391959182,27621.3666498552,0.0,1.0
2023-04-05,17.6,17.825,17.15,17.825,39299,15.2357993481907,15.4305751921306,14.8462476603108,15.4305751921306,45397.1848928384,0.0,1.0
2023-04-06,17.54,17.85,17.1788,17.62,38090,15.18385912314,15.4522169525684,14.8711789683351,15.2531127565409,44000.5794694069,0.0,1.0
2023-04-10,17.51,17.6,17.315,17.38,14213,15.1578890106147,15.2357993481907,14.9890832792001,15.0453518563383,16418.4887371667,0.0,1.0
2023-04-11,17.52,17.9999,17.33,17.33,25485,15.1665457147898,15.5819809481533,15.0020683354628,15.0020683354628,29439.6106006257,0.0,1.0
2023-04-12,17.11,18.3199,17.11,17.97,38529,14.8116208436104,15.8589954817567,14.8116208436104,15.5560974026697,44507.7008762607,0.0,1.0
2023-04-13,17.57,17.59,17.08,17.08,12543,15.2098292356654,15.2271426440156,14.7856507310851,14.7856507310851,14489.3480778359,0.0,1.0
2023-04-14,17.64,17.64,17.31,17.55,9896,15.2704261648911,15.2704261648911,14.9847549271125,15.1925158273151,11431.6023740942,0.0,1.0
2023-04-17,16.99,17.64,16.99,17.64,12950,14.7077403935091,15.2704261648911,14.7077403935091,15.2704261648911,14959.5039151698,0.0,1.0
2023-04-18,17.0711,17.33,16.88,17.32,14298,14.7779462643692,15.0020683354628,14.6125166475829,14.9934116312877,16516.6785312045,0.0,1.0
2023-04-19,17.2793,17.385,16.91,16.91,4730,14.958178845295,15.0496802084259,14.6384867601082,14.6384867601082,5463.97324469135,0.0,1.0
2023-04-20,17.38,17.38,16.96,17.17,5446,15.0453518563383,15.0453518563383,14.6817702809838,14.863561068661,6291.07786270384,0.0,1.0
2023-04-21,17.03,17.4881,17.03,17.28,2087,14.7423672102095,15.1389308284712,14.7423672102095,14.9587848145872,2410.84823713972,0.0,1.0
2023-04-24,17.3374,17.35,17.01,17.3028,4116,15.0084742965523,15.019381743813,14.7250538018593,14.9785221001065,4754.69637952425,0.0,1.0
2023-04-25,16.53,17.45,16.5,17.18,47610,14.3095320014541,15.1059487855641,14.2835618889288,14.8722177728361,54997.8364016397,0.0,1.0
2023-04-26,16.8,16.8,16.34,16.63,20275,14.543263014182,14.543263014182,14.145054622127,14.3960990432052,23421.1538131327,0.0,1.0
2023-04-27,16.88,16.89,16.62,16.62,6631,14.6125166475829,14.621173351758,14.3874423390301,14.3874423390301,7659.95910899543,0.0,1.0
2023-04-28,17.2,17.39,16.91,16.91,49005,14.8895311811864,15.0540085605134,14.6384867601082,14.6384867601082,56609.3041979068,0.0,1.0
2023-05-01,17.09,17.215,16.8,17.09,9087,14.7943074352602,14.902516237449,14.543263014182,14.7943074352602,10497.0665696639,0.0,1.0
2023-05-02,16.16,17.2,16.16,16.89,17712,13.9892339469751,14.8895311811864,13.9892339469751,14.621173351758,20460.4427293812,0.0,1.0
2023-05-03,16.16,16.48,16.16,16.25,17062,13.9892339469751,14.2662484805786,13.9892339469751,14.0671442845511,19709.579598504,0.0,1.0
2023-05-04,15.66,16.2214,15.51,16.08,30889,13.5563987382197,14.0423861106103,13.426548175593,13.9199803135742,35682.1711533343,0.0,1.0
2023-05-05,15.8,16.0231,15.55,15.79,19846,13.6775925966712,13.8707236668179,13.4611749922935,13.6689358924961,22925.5841467536,0.0,1.0
2023-05-08,16.25,16.2945,15.75,15.75,34974,14.0671442845511,14.1056666181303,13.6343090757956,13.6343090757956,40401.0571373859,0.0,1.0
2023-05-09,16.2471,16.405,16.03,16.25,14746,14.0646338403403,14.2013231992652,13.8766967926987,14.0671442845511,17034.196504486,0.0,1.0
2023-05-10,16.31,16.52,16.16,16.48,20588,14.1190845096017,14.300875297279,13.9892339469751,14.2662484805786,23782.7232900012,0.0,1.0
2023-05-11,16.24,16.39,16.164,16.2,17823,14.058487580376,14.1883381430026,13.9926966286451,14.0238607636755,20588.6670486541,0.0,1.0
2023-05-12,16.3042,16.41,16.2,16.41,22715,14.1140636211801,14.2056515513528,14.0238607636755,14.2056515513528,26239.7784890412,0.0,1.0
2023-05-15,16.39,16.44,16.02,16.4,72824,14.1883381430026,14.2316216638781,13.8680400885236,14.1969948471777,84124.3948353918,0.0,1.0
2023-05-16,16.15,16.51,16.1,16.3,38752,13.9805772428,14.2922185931039,13.9372937219244,14.1104278054266,44765.304688854,0.0,1.0
2023-05-17,16.45,16.6,16.1403,16.15,14784,14.2402783680532,14.3701289306799,13.9721802397501,13.9805772428,17078.0931182912,0.0,1.0
2023-05-18,16.29,16.52,16.2146,16.4299,7201,14.1017711012515,14.300875297279,14.0364995517712,14.2228783926613,8318.4083160724,0.0,1.0
2023-05-19,16.4,16.48,16.23,16.4,5792,14.1969948471777,14.2662484805786,14.0498308762008,14.1969948471777,6690.76808314003,0.0,1.0
2023-05-22,16.41,16.44,16.34,16.44,11214,14.2056515513528,14.2316216638781,14.145054622127,14.2316216638781,12954.1217687038,0.0,1.0
2023-05-23,16.43,16.44,16.35,16.36,11727,14.222964959703,14.2316216638781,14.1537113263021,14.1623680304773,13546.7260550731,0.0,1.0
2023-05-24,16.65,16.82,16.28,16.28,15862,14.4134124515554,14.5605764225322,14.0931143970764,14.0931143970764,18323.3707414999,0.0,1.0
2023-05-25,16.575,16.88,16.4,16.8391,16726,14.3484871702421,14.6125166475829,14.1969948471777,14.5771107275067,19321.4411185428,0.0,1.0
2023-05-26,16.56,16.71,16.41,16.59,6868,14.3355021139794,14.465352676606,14.2056515513528,14.3614722265047,7933.73535825377,0.0,1.0
2023-05-30,16.25,16.79,16.1959,16.79,15536,14.0671442845511,14.5346063100069,14.0203115149637,14.5346063100069,17946.7840020137,0.0,1.0
2023-05-31,17.16,17.16,16.18,16.18,97693,14.8549043644859,14.8549043644859,14.0065473553253,14.0065473553253,112852.418222756,0.0,1.0
2023-06-01,17.05,17.36,16.78,17.01,40945,14.7596806185597,15.0280384479881,14.5259496058318,14.7250538018593,47298.6013750292,0.0,1.0
2023-06-02,17.88,18.0,17.0,17.26,39790,15.4781870650937,15.582067515195,14.7163970976842,14.941471406237,45964.3753501627,0.0,1.0
2023-06-05,18.44,18.5,17.56,17.95,39915,15.9629624988998,16.0149027239504,15.2011725314903,15.5387839943195,46108.7721061005,0.0,1.0
2023-06-06,18.45,18.505,18.2357,18.37,17688,15.9716192030749,16.019231076038,15.7861060326023,15.902365569674,20432.7185522412,0.0,1.0
2023-06-07,18.1955,18.48,17.91,18.42,17603,15.7513060818184,15.9975893156002,15.504157177619,15.9456490905496,20334.5287582034,0.0,1.0
2023-06-08,17.81,18.23,17.81,18.19,11949,15.417590135868,15.7811717112225,15.417590135868,15.7465448945221,13803.1746936188,0.0,1.0
2023-06-09,17.705,17.9,17.62,17.75,10163,15.3266947420293,15.4955004734439,15.2531127565409,15.3656499108173,11740.0338447777,0.0,1.0
2023-06-12,17.57,17.7399,17.51,17.51,5257,15.2098292356654,15.3569066396005,15.1578890106147,15.1578890106147,6072.74996772567,0.0,1.0
2023-06-13,17.89,17.99,17.57,17.57,7278,15.4868437692688,15.5734108110199,15.2098292356654,15.2098292356654,8407.35671773019,0.0,1.0
2023-06-14,16.83,17.56,16.58,17.56,31358,14.5692331267073,15.2011725314903,14.3528155223296,15.2011725314903,36223.9477816136,0.0,1.0
2023-06-15,16.9,16.925,16.75,16.78,5797,14.6298300559331,14.6514718163709,14.4999794933065,14.5259496058318,6696.54395337755,0.0,1.0
2023-06-16,16.5,16.93,16.5,16.68,14331,14.2835618889288,14.6558001684584,14.2835618889288,14.4393825640807,16554.799274772,0.0,1.0
2023-06-20,16.38,16.7899,16.35,16.35,15028,14.1796814388275,14.5345197429652,14.1537113263021,14.1537113263021,17359.9555858819,0.0,1.0
2023-06-21,16.43,16.5,16.36,16.4,4882,14.222964959703,14.2835618889288,14.1623680304773,14.1969948471777,5639.55969991189,0.0,1.0
2023-06-22,16.765,16.765,16.37,16.37,19241,14.5129645495691,14.5129645495691,14.1710247346524,14.1710247346524,22226.7038480141,0.0,1.0
2023-06-23,16.75,16.85,16.6,16.6,12585,14.4999794933065,14.5865465350576,14.3701289306799,14.3701289306799,14537.865387831,0.0,1.0
2023-06-26,16.94,17.1499,16.855,16.855,12285,14.6644568726335,14.8461610932691,14.5908748871451,14.5908748871451,14191.31317358,0.0,1.0
2023-06-27,16.95,16.98,16.66,16.98,11496,14.6731135768086,14.699083689334,14.4220691557305,14.699083689334,13279.8808500998,0.0,1.0
2023-06-28,17.0,17.0871,16.55,16.9,25114,14.7163970976842,14.7917969910494,14.3268454098043,14.6298300559331,29011.0410290018,0.0,1.0
2023-06-29,16.95,16.9999,16.59,16.76,6489,14.6731135768086,14.7163105306424,14.3614722265047,14.5086361974816,7495.92439424997,0.0,1.0
2023-06-30,17.4,17.4,16.85,17.0,58064,15.0626652646885,15.0626652646885,14.5865465350576,14.7163970976842,67074.0258942409,0.0,1.0
2023-07-03,17.52,17.54,17.2,17.2,6160,15.1665457147898,15.18385912314,14.8895311811864,14.8895311811864,7115.87213262132,0.0,1.0
2023-07-05,17.5,17.5797,17.1,17.55,10972,15.1492323064396,15.2182262387152,14.8029641394353,15.1925158273151,12674.569649208,0.0,1.0
2023-07-06,16.95,17.305,16.76,17.305,9363,14.6731135768086,14.980426575025,14.5086361974816,14.980426575025,10815.8946067749,0.0,1.0
2023-07-07,16.81,17.23,16.75,16.92,17464,14.5519197183571,14.9155012937117,14.4999794933065,14.6471434642833,20173.9595656004,0.0,1.0
2023-07-10,17.09,17.36,16.8,16.81,9319,14.7943074352602,15.0280384479881,14.543263014182,14.5519197183571,10765.0669486847,0.0,1.0
2023-07-11,17.02,17.25,17.0,17.0,10010,14.7337105060344,14.9328147020619,14.7163970976842,14.7163970976842,11563.2922155096,0.0,1.0
2023-07-12,17.22,17.47,17.02,17.26,20731,14.9068445895366,15.1232621939143,14.7337105060344,14.941471406237,23947.9131787942,0.0,1.0
2023-07-13,17.3,17.3,17.23,17.23,7330,14.9760982229374,14.9760982229374,14.9155012937117,14.9155012937117,8467.42576820038,0.0,1.0
2023-07-14,17.34,17.45,17.2,17.44,5941,15.0107250396379,15.1059487855641,14.8895311811864,15.097292081389,6862.88901621804,0.0,1.0
2023-07-17,16.97,17.43,16.9441,17.2433,11078,14.6904269851589,15.0886353772138,14.6680061213453,14.9270147102646,12797.0180982433,0.0,1.0
2023-07-18,17.22,17.43,16.97,17.43,10579,14.9068445895366,15.0886353772138,14.6904269851589,15.0886353772138,12220.5862485391,0.0,1.0
2023-07-19,17.3885,17.48,17.15,17.48,10712,15.0527100548871,15.1319188980894,14.8462476603108,15.1319188980894,12374.2243968571,0.0,1.0
2023-07-20,17.3,17.5,17.21,17.25,5491,14.9760982229374,15.1492323064396,14.8981878853615,14.9328147020619,6343.06069484151,0.0,1.0
2023-07-21,17.45,17.5177,17.11,17.25,7882,15.1059487855641,15.1645546728295,14.8116208436104,14.9328147020619,9105.08184242224,0.0,1.0
2023-07-24,17.3,17.7499,16.9,17.44,23038,14.9760982229374,15.3655633437756,14.6298300559331,15.097292081389,26612.8997063848,0.0,1.0
2023-07-25,17.25,17.3,17.1756,17.29,7801,14.9328147020619,14.9760982229374,14.8684088229991,14.9674415187623,9011.51274457448,0.0,1.0
2023-07-26,17.51,17.52,17.14,17.14,16219,15.1578890106147,15.1665457147898,14.8375909561357,14.8375909561357,18735.7678764586,0.0,1.0
2023-07-27,17.4257,17.51,17.3,17.51,23118,15.0849129944185,15.1578890106147,14.9760982229374,15.1578890106147,26705.313630185,0.0,1.0
2023-07-28,17.25,17.5994,17.17,17.41,17961,14.9328147020619,15.2352799459402,14.863561068661,15.0713219688636,20748.0810672096,0.0,1.0
2023-07-31,17.39,17.5,17.22,17.22,6683,15.0540085605134,15.1492323064396,14.9068445895366,14.9068445895366,7720.02815946562,0.0,1.0
2023-08-01,17.19,17.37,16.87,17.37,10049,14.8808744770112,15.0366951521632,14.6038599434078,15.0366951521632,11608.3440033623,0.0,1.0
2023-08-02,17.13,17.5799,17.13,17.1433,42762,14.8289342519606,15.2183993727987,14.8289342519606,14.8404476685135,49397.5526193429,0.0,1.0
2023-08-03,16.98,17.13,16.9051,17.13,7621,14.699083689334,14.8289342519606,14.6342449750624,14.8289342519606,8803.58141602384,0.0,1.0
2023-08-04,17.32,17.41,16.93,16.93,13543,14.9934116312877,15.0713219688636,14.6558001684584,14.6558001684584,15644.5221253393,0.0,1.0
2023-08-07,17.34,17.34,17.0501,17.32,1794,15.0107250396379,15.0107250396379,14.7597671856015,14.9934116312877,2072.3822412212,0.0,1.0
2023-08-08,17.35,17.46,17.1501,17.35,21964,15.019381743813,15.1146054897392,14.8463342273526,15.019381743813,25372.2427793659,0.0,1.0
2023-08-09,17.17,17.2965,17.1501,17.29,8040,14.863561068661,14.9730683764762,14.8463342273526,14.9674415187623,9287.59934192783,0.0,1.0
2023-08-10,17.16,17.315,17.07,17.315,5603,14.8549043644859,14.9890832792001,14.7769940269099,14.9890832792001,6472.44018816189,0.0,1.0
2023-08-11,17.21,17.2473,16.9505,17.0,17467,14.8981878853615,14.9304773919346,14.6735464120174,14.7163970976842,20177.4250877429,0.0,1.0
2023-08-14,17.1663,17.265,16.9301,17.12,12939,14.8603580881162,14.9457997583246,14.6558867355002,14.8202775477855,14946.7970006473,0.0,1.0
2023-08-15,17.18,17.23,17.12,17.12,9218,14.8722177728361,14.9155012937117,14.8202775477855,14.8202775477855,10648.3943698869,0.0,1.0
2023-08-16,17.02,17.3373,17.02,17.18,52924,14.7337105060344,15.0083877295106,14.7337105060344,14.8722177728361,61136.4312900731,0.0,1.0
2023-08-17,16.813,17.1,16.5,17.1,17475,14.5545167296097,14.8029641394353,14.2835618889288,14.8029641394353,20186.6664801229,0.0,1.0
2023-08-18,16.71,16.7999,16.5001,16.74,13694,14.465352676606,14.5431764471403,14.2836484559705,14.4913227891314,15818.9534065124,0.0,1.0
2023-08-21,16.63,16.697,16.6,16.6095,11266,14.3960990432052,14.4540989611784,14.3701289306799,14.3783527996462,13014.1908191739,0.0,1.0
2023-08-22,16.64,16.71,16.5001,16.6603,8163,14.4047557473803,14.465352676606,14.2836484559705,14.4223288568558,9429.68574977073,0.0,1.0
2023-08-23,16.71,16.8,16.64,16.8,27292,14.465352676606,14.543263014182,14.4047557473803,14.543263014182,31527.0101044645,0.0,1.0
2023-08-24,16.63,16.7699,16.5201,16.61,22564,14.3960990432052,14.5172063346149,14.3009618643207,14.378785634855,26065.347207868,0.0,1.0
2023-08-25,16.6,16.6854,16.5812,16.665,7312,14.3701289306799,14.4440571843353,14.3538543268306,14.4263975078181,8446.63263534527,0.0,1.0
2023-08-28,16.8,16.8,16.67,16.67,12187,14.543263014182,14.543263014182,14.4307258599056,14.4307258599056,14078.1061169247,0.0,1.0
2023-08-29,16.66,16.84,16.5299,16.8,19841,14.4220691557305,14.5778898308825,14.3094454344123,14.543263014182,22919.8082765161,0.0,1.0
2023-08-30,16.615,16.8,16.615,16.67,6655,14.3831139869425,14.543263014182,14.3831139869425,14.4307258599056,7687.68328613553,0.0,1.0
2023-08-31,17.47,17.47,16.51,16.57,78147,15.1232621939143,15.1232621939143,14.2922185931039,14.3441588181545,90273.3862902527,0.0,1.0
2023-09-01,17.26,17.42,17.079,17.3,19103,14.941471406237,15.0799786730387,14.7847850606675,14.9760982229374,22067.2898294586,0.0,1.0
2023-09-05,16.71,17.19,16.7001,17.19,12745,14.465352676606,14.8808744770112,14.4567825394727,14.8808744770112,14722.6932354316,0.0,1.0
2023-09-06,16.65,16.89,16.46,16.85,18950,14.4134124515554,14.621173351758,14.2489350722283,14.5865465350576,21890.5482001905,0.0,1.0
2023-09-07,16.66,16.77,16.53,16.53,18108,14.4220691557305,14.5172929016567,14.3095320014541,14.3095320014541,20917.8916521926,0.0,1.0
2023-09-08,16.6,16.91,16.55,16.72,24858,14.3701289306799,14.6384867601082,14.3268454098043,14.4740093807812,28715.3164728409,0.0,1.0
2023-09-11,16.55,16.6711,16.55,16.58,16426,14.3268454098043,14.4316780973649,14.3268454098043,14.3528155223296,18974.8889042918,0.0,1.0
2023-09-12,16.62,16.7242,16.51,16.55,21270,14.3874423390301,14.4776451965347,14.2922185931039,14.3268454098043,24570.5519903985,0.0,1.0
2023-09-13,16.38,16.6,16.21,16.55,40180,14.1796814388275,14.3701289306799,14.0325174678506,14.3268454098043,46414.8932286889,0.0,1.0
2023-09-14,16.1,16.46,16.02,16.16,35276,13.9372937219244,14.2489350722283,13.8680400885236,13.9892339469751,40749.9196997321,0.0,1.0
2023-09-15,16.2,16.2899,16.0489,16.17,16364,14.0238607636755,14.1016845342097,13.8930579635896,13.9978906511502,18903.2681133466,0.0,1.0
2023-09-18,16.28,16.3,16.19,16.28,3263,14.0931143970764,14.1104278054266,14.0152040595004,14.0931143970764,3769.33291700378,0.0,1.0
2023-09-19,16.2,16.55,16.2,16.44,16231,14.0238607636755,14.3268454098043,14.0238607636755,14.2316216638781,18749.6299650287,0.0,1.0
2023-09-20,16.2583,16.47,16.1334,16.47,21868,14.0743293490164,14.2575917764034,13.9662071138693,14.2575917764034,25261.3460708056,0.0,1.0
2023-09-21,16.01,16.2,16.01,16.2,18251,13.8593833843485,14.0238607636755,13.8593833843485,14.0238607636755,21083.0815409856,0.0,1.0
2023-09-22,16.07,16.15,16.04,16.15,9626,13.9113236093991,13.9805772428,13.8853534968738,13.9805772428,11119.7053812683,0.0,1.0
2023-09-25,16.12,16.1399,16.06,16.07,5233,13.9546071302747,13.9718339715831,13.902666905224,13.9113236093991,6045.02579058558,0.0,1.0
2023-09-26,16.34,16.4,16.04,16.07,27347,14.145054622127,14.1969948471777,13.8853534968738,13.9113236093991,31590.5446770772,0.0,1.0
2023-09-27,16.2,16.34,16.11,16.26,11418,14.0238607636755,14.145054622127,13.9459504260995,14.0758009887262,13189.7772743945,0.0,1.0
2023-09-28,16.35,16.44,16.18,16.18,23250,14.1537113263021,14.2316216638781,14.0065473553253,14.0065473553253,26857.7966044555,0.0,1.0
2023-09-29,15.98,16.8,15.98,16.51,215329,13.8334132718231,14.543263014182,13.8334132718231,14.2922185931039,248742.472474873,0.0,1.0
2023-10-02,15.71,16.18,15.7,15.92,51440,13.5996822590952,14.0065473553253,13.5910255549201,13.7814730467725,59422.153003578,0.0,1.0
2023-10-03,15.23,15.66,15.12,15.66,40358,13.18416045869,13.5563987382197,13.0889367127638,13.5563987382197,46620.5142091446,0.0,1.0
2023-10-04,15.12,15.4656,15.12,15.22,45466,13.0889367127638,13.3881124090556,13.0889367127638,13.1755037545149,52521.1432437923,0.0,1.0
2023-10-05,15.19,15.1923,15.07,15.12,56754,13.1495336419896,13.1515246839498,13.0456531918883,13.0889367127638,65560.7478920112,0.0,1.0
2023-10-06,15.25,15.26,15.06,15.19,16812,13.2014738670402,13.2101305712153,13.0369964877132,13.1495336419896,19420.7860866282,0.0,1.0
2023-10-09,15.29,15.32,15.065,15.19,14667,13.2361006837407,13.262070796266,13.0413248398007,13.1495336419896,16942.9377547332,0.0,1.0
2023-10-10,15.41,15.45,15.168,15.21,16381,13.339981133842,13.3746079505424,13.1304888928043,13.1668470503398,18922.9060721541,0.0,1.0
2023-10-11,15.72,15.769,15.34,15.34,10011,13.6083389632703,13.6507568137283,13.2793842046162,13.2793842046162,11564.4473895571,0.0,1.0
2023-10-12,15.55,15.75,15.2578,15.505,16009,13.4611749922935,13.6343090757956,13.2082260962968,13.4222198235055,18493.1813264828,0.0,1.0
2023-10-13,15.69,15.69,15.51,15.61,6640,13.582368850745,13.582368850745,13.426548175593,13.5131152173441,7670.35567542296,0.0,1.0
2023-10-16,15.69,15.76,15.42,15.6648,8211,13.582368850745,13.6429657799708,13.3486378380171,13.5605539562237,9485.1341040509,0.0,1.0
2023-10-17,15.52,15.64,15.33,15.64,6125,13.4352048797682,13.5390853298695,13.2707275004411,13.5390853298695,7075.44104095866,0.0,1.0
2023-10-18,15.61,15.65,15.46,15.49,24273,13.5131152173441,13.5477420340446,13.3832646547175,13.4092347672428,28039.5396550515,0.0,1.0
2023-10-19,15.61,15.84,15.6,15.83,17478,13.5131152173441,13.7122194133716,13.504458513169,13.7035627091965,20190.1320022655,0.0,1.0
2023-10-20,15.5011,15.68,15.2999,15.3,4725,13.4188437088772,13.5737121465699,13.244670820874,13.2447573879158,5458.19737445384,0.0,1.0
2023-10-23,15.4,15.61,15.33,15.44,8881,13.3313244296669,13.5131152173441,13.2707275004411,13.3659512463673,10259.1007158782,0.0,1.0
2023-10-24,15.48,15.65,15.43,15.64,4800,13.4005780630677,13.5477420340446,13.3572945421922,13.5390853298695,5544.83542801661,0.0,1.0
2023-10-25,15.41,15.508,15.32,15.5,13465,13.339981133842,13.424816834758,13.262070796266,13.4178914714179,15554.418549634,0.0,1.0
2023-10-26,15.1,15.32,15.1,15.26,17362,13.0716233044136,13.262070796266,13.0716233044136,13.2101305712153,20056.1318127551,0.0,1.0
2023-10-27,15.14,15.54,15.1,15.21,9400,13.106250121114,13.4525182881184,13.0716233044136,13.1668470503398,10858.6360465325,0.0,1.0
2023-10-30,15.09,15.25,15.09,15.1543,9759,13.0629666002385,13.2014738670402,13.0629666002385,13.1186292080844,11273.3435295863,0.0,1.0
2023-10-31,15.3,15.32,15.09,15.09,35102,13.2447573879158,13.262070796266,13.0629666002385,13.0629666002385,40548.9194154663,0.0,1.0
2023-11-01,15.57,15.57,15.09,15.09,11161,13.4784884006437,13.4784884006437,13.0629666002385,13.0629666002385,12892.8975441861,0.0,1.0
2023-11-02,15.86,16.19,15.67,15.75,29959,13.7295328217218,14.0152040595004,13.5650554423948,13.6343090757956,34607.8592891562,0.0,1.0
2023-11-03,16.28,16.46,15.8707,15.96,32107,14.0931143970764,14.2489350722283,13.7387954951892,13.8160998634729,37089.1731431935,0.0,1.0
2023-11-06,16.16,16.2,16.1001,16.15,6024,13.9892339469751,14.0238607636755,13.9373802889662,13.9805772428,6958.76846216083,0.0,1.0
2023-11-07,16.2,16.27,16.1,16.1,4274,14.0238607636755,14.0844576929013,13.9372937219244,13.9372937219244,4937.21387902979,0.0,1.0
2023-11-08,16.03,16.23,15.9,16.12,23687,13.8766967926987,14.0498308762008,13.7641596384223,13.9546071302747,27362.6076632144,0.0,1.0
2023-11-09,15.71,16.1059,15.71,15.9881,6636,13.5996822590952,13.9424011773877,13.5996822590952,13.840425202205,7665.73497923296,0.0,1.0
2023-11-10,15.68,15.8066,15.4972,15.772,9117,13.5737121465699,13.6833060214268,13.4154675942489,13.6533538249809,10531.721791089,0.0,1.0
2023-11-13,15.8,15.94,15.46,15.54,6665,13.6775925966712,13.7987864551227,13.3832646547175,13.4525182881184,7699.23502661055,0.0,1.0
2023-11-14,16.08,16.3,15.94,15.94,10310,13.9199803135742,14.1104278054266,13.7987864551227,13.7987864551227,11909.8444297607,0.0,1.0
2023-11-15,16.02,16.14,16.01,16.032,7421,13.8680400885236,13.9719205386249,13.8593833843485,13.8784281335337,8572.54660652315,0.0,1.0
2023-11-16,16.0,16.31,16.0,16.145,20680,13.8507266801734,14.1190845096017,13.8507266801734,13.9762488907124,23888.9993023715,0.0,1.0
2023-11-17,16.18,16.22,16.05,16.05,3922,14.0065473553253,14.0411741720257,13.8940102010489,13.8940102010489,4530.59261430857,0.0,1.0
2023-11-20,15.9,16.25,15.9,16.08,12761,13.7641596384223,14.0671442845511,13.7641596384223,13.9199803135742,14741.1760201916,0.0,1.0
2023-11-21,15.88,16.287,15.78,15.78,8415,13.7468462300721,14.099174089999,13.660279188321,13.660279188321,9720.78960974157,0.0,1.0
2023-11-22,15.6,16.15,15.47,15.8642,32876,13.504458513169,13.9805772428,13.3919213588926,13.7331686374754,37977.5019857238,0.0,1.0
2023-11-24,15.72,15.9,15.6921,15.76,7142,13.6083389632703,13.7641596384223,13.5841867586218,13.6429657799708,8250.25304726972,0.0,1.0
2023-11-27,15.6,15.7399,15.455,15.72,20692,13.504458513169,13.6255658045788,13.3789363026299,13.6083389632703,23902.8613909416,0.0,1.0
2023-11-28,15.72,15.89,15.56,15.56,27001,13.6083389632703,13.7555029342472,13.4698316964686,13.4698316964686,31190.8544566409,0.0,1.0
2023-11-29,16.0,16.03,15.63,15.63,19877,13.8507266801734,13.8766967926987,13.5304286256943,13.5304286256943,22961.3945422262,0.0,1.0
2023-11-30,16.44,16.44,16.0,16.3,61342,14.2316216638781,14.2316216638781,13.8507266801734,14.1104278054266,70860.6864219573,0.0,1.0
2023-12-01,16.33,16.4688,16.11,16.4214,21503,14.1363979179519,14.2565529719024,13.9459504260995,14.2155201941124,24839.7075434669,0.0,1.0
2023-12-04,16.36,16.49,16.1,16.13,19408,14.1623680304773,14.2749051847537,13.9372937219244,13.9632638344498,22419.6179139471,0.0,1.0
2023-12-05,16.1,16.5795,16.07,16.35,46980,13.9372937219244,14.3523826871209,13.9113236093991,14.1537113263021,54270.0767517127,0.0,1.0
2023-12-06,16.3,16.3495,16.1904,16.1904,31817,14.1104278054266,14.1532784910934,14.0155503276674,14.0155503276674,36754.1726694176,0.0,1.0
2023-12-07,16.29,16.4,16.15,16.32,45891,14.1017711012515,14.1969948471777,13.9805772428,14.1277412137768,53012.0922139812,0.0,1.0
2023-12-08,16.24,16.3215,16.09,16.25,23791,14.058487580376,14.1290397194031,13.9286370177493,14.0671442845511,27482.7457641547,0.0,1.0
2023-12-11,16.32,16.33,16.2,16.22,25256,14.1277412137768,14.1363979179519,14.0238607636755,14.0411741720257,29175.0757437474,0.0,1.0
2023-12-12,16.62,16.62,16.33,16.33,28956,14.3874423390301,14.3874423390301,14.1363979179519,14.1363979179519,33449.2197195101,0.0,1.0
2023-12-13,16.74,16.91,16.47,16.5,81326,14.4913227891314,14.6384867601082,14.2575917764034,14.2835618889288,93945.6845872661,0.0,1.0
2023-12-14,16.61,16.98,16.44,16.88,38911,14.6560598695837,14.9825344121331,14.5060580527366,14.8942980492819,44098.5991972724,0.3203,1.0
2023-12-15,16.43,16.82,16.43,16.5,19788,14.4972344164515,14.8413562315712,14.4972344164515,14.5589998704474,22426.1283677014,0.0,1.0
2023-12-18,16.3,16.6575,16.3,16.34,27837,14.382527144745,14.697972141938,14.382527144745,14.4178216898855,31548.2178780929,0.0,1.0
2023-12-19,16.68,16.77,16.25,16.25,51352,14.7178253235795,14.7972380501456,14.3384089633194,14.3384089633194,58198.2284181424,0.0,1.0
2023-12-20,17.14,17.14,16.54,16.54,16909,15.123712592695,15.123712592695,14.5942944155878,14.5942944155878,19163.3012214202,0.0,1.0
2023-12-21,16.93,17.14,16.6402,17.14,28286,14.9384162307075,15.123712592695,14.6827072511647,15.123712592695,32057.0783812816,0.0,1.0
2023-12-22,16.77,17.19,16.5664,16.5664,49615,14.7972380501456,15.1678307741206,14.6175888153806,14.6175888153806,56229.6522621539,0.0,1.0
2023-12-26,16.77,17.1,16.61,16.61,23992,14.7972380501456,15.0884180475545,14.6560598695837,14.6560598695837,27190.603992212,0.0,1.0
2023-12-27,17.12,17.17,16.68,16.7,48320,15.1060653201248,15.1501835015504,14.7178253235795,14.7354725961498,54762.0033721108,0.0,1.0
2023-12-28,16.81,17.07,16.74,16.91,24562,14.8325325952861,15.0619471386992,14.7707671412902,14.9207689581373,27836.5961677522,0.0,1.0
2023-12-29,16.86,16.875,16.5627,16.73,14773,14.8766507767117,14.8898862311393,14.6143240699551,14.7619435050051,16742.5305425536,0.0,1.0
2024-01-02,16.7,16.86,16.6201,16.73,12152,14.7354725961498,14.8766507767117,14.6649717422316,14.7619435050051,13772.0998546749,0.0,1.0
2024-01-03,16.63,16.82,16.6106,16.77,9587,14.6737071421539,14.8413562315712,14.6565892877608,14.7972380501456,10865.1350647439,0.0,1.0
2024-01-04,16.695,16.75,16.6301,16.65,3232,14.7310607780072,14.7795907775754,14.6737953785168,14.6913544147242,3662.88896727364,0.0,1.0
2024-01-05,16.58,16.76,16.51,16.6016,11556,14.6295889607283,14.7884144138605,14.5678235067325,14.6486480151042,13096.6413693732,0.0,1.0
2024-01-08,17.1,17.12,16.6,16.68,20571,15.0884180475545,15.1060653201248,14.6472362332986,14.7178253235795,23313.5176193646,0.0,1.0
2024-01-09,17.36,17.36,17.1,17.1,9369,15.3178325909676,15.3178325909676,15.0884180475545,15.0884180475545,10618.07139059,0.0,1.0
2024-01-10,17.68,17.68,17.1,17.1,35212,15.6001889520915,15.6001889520915,15.0884180475545,15.0884180475545,39906.4499738983,0.0,1.0
2024-01-11,17.7,17.7,17.44,17.44,10909,15.6178362246617,15.6178362246617,15.3884216812486,15.3884216812486,12363.3835841548,0.0,1.0
2024-01-12,17.7,17.8696,17.62,17.62,12513,15.6178362246617,15.7674850960573,15.5472471343808,15.5472471343808,14181.2282325171,0.0,1.0
2024-01-16,17.7401,17.98,17.71,17.78,49813,15.653219006165,15.8648980406451,15.6266598609468,15.6884253149427,56454.0495441839,0.0,1.0
2024-01-17,17.71,17.81,17.6,17.7399,17974,15.6266598609468,15.714896223798,15.5295998618105,15.6530425334393,20370.2866020348,0.0,1.0
2024-01-18,17.47,17.71,17.3,17.71,19497,15.414892590104,15.6266598609468,15.2648907732569,15.6266598609468,22096.3323622939,0.0,1.0
2024-01-19,17.78,17.85,17.471,17.545,8142,15.6884253149427,15.7501907689385,15.4157749537325,15.4810698622424,9227.48823376916,0.0,1.0
2024-01-22,17.995,18.0,17.31,17.31,17842,15.8781334950727,15.8825453132153,15.2737144095421,15.2737144095421,20220.688414015,0.0,1.0
2024-01-23,17.82,18.0,17.7615,18.0,8246,15.7237198600832,15.8825453132153,15.6721015878152,15.8825453132153,9345.35347281508,0.0,1.0
2024-01-24,17.805,18.11,17.805,18.09,24821,15.7104844056555,15.9796053123516,15.7104844056555,15.9619580397814,28130.1259457608,0.0,1.0
2024-01-25,17.86,17.95,17.845,17.95,41426,15.7590144052236,15.8384271317897,15.745778950796,15.8384271317897,46948.898006893,0.0,1.0
2024-01-26,18.16,18.41,17.86,17.86,12893,16.0237234937772,16.2443144009052,15.7590144052236,15.7590144052236,14611.8896828772,0.0,1.0
2024-01-29,18.01,18.335,17.96,18.26,30729,15.8913689495004,16.1781371287668,15.8472507680748,16.1119598566284,34825.7781792549,0.0,1.0
2024-01-30,17.88,18.23,17.83,18.12,23127,15.7766616777939,16.0854889477731,15.7325434963683,15.9884289486367,26210.2825328395,0.0,1.0
2024-01-31,17.48,17.9499,17.48,17.9,25595,15.4237162263891,15.8383388954269,15.4237162263891,15.7943089503641,29007.315320968,0.0,1.0
2024-02-01,17.75,17.81,17.5,17.66,55370,15.6619544060873,15.714896223798,15.4413634989593,15.5825416795212,62751.9065958978,0.0,1.0
2024-02-02,17.84,17.84,17.7301,17.75,13798,15.7413671326534,15.7413671326534,15.6443953698799,15.6619544060873,15637.543926498,0.0,1.0
2024-02-05,17.5225,18.18,17.512,17.87,9514,15.4612166806008,16.0413707663475,15.4519518625015,15.7678380415088,10782.4027334906,0.0,1.0
2024-02-06,17.605,17.69,17.49,17.62,12248,15.5340116799531,15.6090125883766,15.4325398626742,15.5472471343808,13880.8985368711,0.0,1.0
2024-02-07,17.611,18.005,17.5449,17.69,19892,15.5393058617242,15.8869571313579,15.4809816258795,15.6090125883766,22543.9936067472,0.0,1.0
2024-02-08,18.03,18.04,17.62,17.7,10213,15.9090162220707,15.9178398583558,15.5472471343808,15.6178362246617,11574.5931382319,0.0,1.0
2024-02-09,17.8,18.3306,17.73,18.12,31655,15.7060725875129,16.1742547288014,15.6443071335171,15.9884289486367,35875.2321346062,0.0,1.0
2024-02-12,17.58,17.965,17.48,17.82,47811,15.5119525892403,15.8516625862174,15.4237162263891,15.7237198600832,54185.1436925494,0.0,1.0
2024-02-13,16.99,17.47,16.95,17.47,33555,14.9913580484182,15.414892590104,14.9560635032777,15.414892590104,38028.5393864069,0.0,1.0
2024-02-14,16.92,17.4891,16.71,17.11,506750,14.9295925944224,15.4317457354085,14.7442962324349,15.0972416838397,574309.710447375,0.0,1.0
2024-02-15,17.12,17.16,16.8901,17.02,11414,15.1060653201248,15.1413598652653,14.9032099219299,15.0178289572736,12935.7099852912,0.0,1.0
2024-02-16,17.12,17.2598,17.03,17.12,23943,15.1060653201248,15.2294197553908,15.0266525935587,15.1060653201248,27135.0713315076,0.0,1.0
2024-02-20,17.28,17.28,17.03,17.12,7157,15.2472435006867,15.2472435006867,15.0266525935587,15.1060653201248,8111.16842165143,0.0,1.0
2024-02-21,17.48,17.7392,17.21,17.21,10209,15.4237162263891,15.6524248788994,15.1854780466909,15.1854780466909,11570.0598598071,0.0,1.0
2024-02-22,17.8,17.9999,17.58,17.58,15102,15.7060725875129,15.8824570768525,15.5119525892403,15.5119525892403,17115.3926929971,0.0,1.0
2024-02-23,18.06,18.235,17.9,17.9,23482,15.935487130926,16.0899007659156,15.7943089503641,15.7943089503641,26612.6109930445,0.0,1.0
2024-02-26,18.06,18.17,17.9447,18.13,14099,15.935487130926,16.0325471300623,15.8337506045586,15.9972525849219,15978.6731279675,0.0,1.0
2024-02-27,18.07,18.4,18.0,18.14,33120,15.9443107672111,16.2354907646201,15.8825453132153,16.006076221207,37535.5453577052,0.0,1.0
2024-02-28,18.3,18.43,18.0877,18.15,13458,16.1472544017689,16.2619616734754,15.9599286034358,16.0148998574921,15252.2152603863,0.0,1.0
2024-02-29,18.85,18.975,18.25,18.4,64225,16.6325543974505,16.7428498510145,16.1031362203433,16.2354907646201,72787.4517088951,0.0,1.0
2024-03-01,18.61,18.8,18.43,18.77,15104,16.4207871266076,16.5884362160249,16.2619616734754,16.5619653071695,17117.6593322095,0.0,1.0
2024-03-04,18.53,18.61,18.5,18.61,12081,16.3501980363266,16.4207871266076,16.3237271274713,16.4207871266076,13691.634162634,0.0,1.0
2024-03-05,18.9,18.9,18.55,18.58,12666,16.6766725788761,16.6766725788761,16.3678453088969,16.3943162177522,14354.6261322673,0.0,1.0
2024-03-06,19.07,19.32,18.83,18.97,45369,16.8266743957231,17.0472653028511,16.6149071248802,16.7384380328719,51417.5772141825,0.0,1.0
2024-03-07,19.0,19.37,18.95,19.1609,21705,16.7649089417273,17.0913834842767,16.7207907603017,16.9068812495548,24598.7020528076,0.0,1.0
2024-03-08,19.29,19.34,19.03,19.05,8750,17.0207943939957,17.0649125754213,16.7913798505826,16.8090271231529,9916.54655434542,0.0,1.0
2024-03-11,19.31,19.35,19.187,19.35,13689,17.038441666566,17.0737362117065,16.929910940259,17.0737362117065,15514.012089421,0.0,1.0
2024-03-12,19.33,19.38,19.0928,19.38,13756,17.0560889391362,17.1002071205618,16.8467922864532,17.1002071205618,15589.9445030372,0.0,1.0
2024-03-13,19.33,19.42,19.06,19.34,35357,17.0560889391362,17.1355016657023,16.817850759438,17.0649125754213,40070.7813167989,0.0,1.0
2024-03-14,18.87,19.1168,18.81,19.01,28485,16.9328337697784,17.1542976475941,16.8789932808443,17.0584615772914,31743.7681907294,0.3203125,1.0
2024-03-15,18.95,19.2,18.84,18.87,22279,17.0046210883573,17.2289564589161,16.9059135253114,16.9328337697784,24827.7834481747,0.0,1.0
2024-03-18,19.1,19.18,18.95,19.03,21120,17.1392223106925,17.2110096292714,17.0046210883573,17.0764084069361,23536.1904226156,0.0,1.0
2024-03-19,19.37,19.48,18.82,19.19,27294,17.3815045108961,17.4802120739419,16.8879666956667,17.2199830440937,30416.5142705903,0.0,1.0
2024-03-20,19.36,19.61,19.285,19.42,39990,17.3725310960737,17.5968664666325,17.3052304849061,17.4263715850078,44564.9741950944,0.0,1.0
2024-03-21,19.38,19.53,19.27,19.44,54324,17.3904779257184,17.5250791480537,17.2917703626725,17.4443184146525,60538.826160898,0.0,1.0
2024-03-22,18.77,19.47,18.6,19.47,14652,16.8430996215549,17.4712386591196,16.6905515695749,17.4712386591196,16328.2321056895,0.0,1.0
2024-03-25,19.0552,19.0552,18.72,18.81,25725,17.0990214122884,17.0990214122884,16.7982325474432,16.8789932808443,28668.0160332284,0.0,1.0
2024-03-26,19.09,19.25,19.06,19.14,9825,17.1302488958702,17.2738235330278,17.1033286514031,17.175115969982,10949.0090389298,0.0,1.0
2024-03-27,19.17,19.22,19.12,19.19,15148,17.202036214449,17.2469032885608,17.1571691403373,17.2199830440937,16880.9759716752,0.0,1.0
2024-03-28,19.58,19.67,19.17,19.17,273704,17.5699462221654,17.6507069555666,17.202036214449,17.202036214449,305016.546563995,0.0,1.0
2024-04-01,19.19,19.46,19.095,19.46,30326,17.2199830440937,17.4622652442972,17.1347356032814,17.4622652442972,33795.3840320189,0.0,1.0
2024-04-02,18.9671,19.14,18.91,19.14,22176,17.0199656277035,17.175115969982,16.9687274290679,17.175115969982,24712.9999437463,0.0,1.0
2024-04-03,19.08,19.16,18.75,19.02,80699,17.1212754810478,17.1930627996267,16.8251527919102,17.0674349921137,89931.2041152772,0.0,1.0
2024-04-04,19.24,19.32,19.12,19.12,16031,17.2648501182055,17.3366374367843,17.1571691403373,17.1571691403373,17864.9937814843,0.0,1.0
2024-04-05,19.24,19.25,19.1101,19.13,10940,17.2648501182055,17.2738235330278,17.1482854596631,17.1661425551596,12191.5683344419,0.0,1.0
2024-04-08,19.12,19.27,19.0961,19.27,3940,17.1571691403373,17.2917703626725,17.1357226789118,17.2917703626725,4390.74764512807,0.0,1.0
2024-04-09,19.09,19.22,19.02,19.17,11816,17.1302488958702,17.2469032885608,17.0674349921137,17.202036214449,13167.7853235618,0.0,1.0
2024-04-10,18.4,19.04,18.13,19.04,86311,16.5110832731279,17.0853818217584,16.2688010729244,17.0853818217584,96185.2335021954,0.0,1.0
2024-04-11,17.97,18.55,17.72,18.55,32245,16.1252264357668,16.6456844954632,15.900891065208,16.6456844954632,35933.9233038464,0.0,1.0
2024-04-12,17.89,18.0,17.89,18.0,2915,16.0534391171879,16.1521466802338,16.0534391171879,16.1521466802338,3248.48461562142,0.0,1.0
2024-04-15,17.33,17.7103,17.02,17.71,21319,15.5509278871362,15.8921868528303,15.2727520276433,15.8919176503856,23757.9566107832,0.0,1.0
2024-04-16,17.37,17.84,17.1504,17.33,6679,15.5868215464256,16.0085720430762,15.3897653569268,15.5509278871362,7443.09734056105,0.0,1.0
2024-04-17,17.748,17.7621,17.4,17.43,20797,15.9260166267105,15.9386691416101,15.6137417908927,15.6406620353597,23176.2382679515,0.0,1.0
2024-04-18,17.59,17.76,17.49,17.75,16295,15.7842366725174,15.9367847244974,15.6945025242939,15.927811309675,18159.196161767,0.0,1.0
2024-04-19,17.71,17.75,17.6001,17.66,4009,15.8919176503856,15.927811309675,15.793299821488,15.8470505762738,4467.64144906561,0.0,1.0
2024-04-22,17.72,17.91,17.56,17.77,11834,15.900891065208,16.0713859468326,15.7573164280503,15.9457581393197,13187.8445767628,0.0,1.0
2024-04-23,18.2,18.2,17.84,17.84,5886,16.3316149766809,16.3316149766809,16.0085720430762,16.0085720430762,6559.37579675732,0.0,1.0
2024-04-24,17.96,18.21,17.83,18.21,3735,16.1162530209444,16.3405883915032,15.9995986282538,16.3405883915032,4162.29503922675,0.0,1.0
2024-04-25,17.78,17.855,17.5337,17.81,10168,15.9547315541421,16.0220321653097,15.7337163470675,15.9816517986091,11331.2492527062,0.0,1.0
2024-04-26,17.82,17.82,17.56,17.69,28289,15.9906252134315,15.9906252134315,15.7573164280503,15.8739708207409,31525.3452114285,0.0,1.0
2024-04-29,17.8,17.99,17.68,17.96,10257,15.9726783837868,16.1431732654115,15.8649974059185,16.1162530209444,11430.431115756,0.0,1.0
2024-04-30,17.74,17.87,17.4651,17.85,20136,15.9188378948527,16.0354922875432,15.6721587213862,16.0175454578985,22439.617914289,0.0,1.0
2024-05-01,17.96,17.99,17.48,17.99,9563,16.1162530209444,16.1431732654115,15.6855291094715,16.1431732654115,10657.0354645583,0.0,1.0
2024-05-02,18.07,18.18,17.78,18.0,27634,16.2149605839903,16.3136681470362,15.9547315541421,16.1521466802338,30795.4112754998,0.0,1.0
2024-05-03,18.113,18.19,17.7,18.19,4182,16.2535462677264,16.3226415618585,15.8829442355632,16.3226415618585,4660.43316038722,0.0,1.0
2024-05-06,18.59,18.59,18.12,18.13,11714,16.6815781547526,16.6815781547526,16.259827658102,16.2688010729244,13054.1162220889,0.0,1.0
2024-05-07,18.52,18.67,18.24,18.59,4140,16.6187642509961,16.7533654733314,16.3675086359703,16.6815781547526,4613.62823625134,0.0,1.0
2024-05-08,17.97,18.33,17.83,18.26,16122,16.1252264357668,16.4482693693714,15.9995986282538,16.385455465615,17966.4044504454,0.0,1.0
2024-05-09,18.02,18.02,17.74,18.02,8175,16.1700935098785,16.1700935098785,15.9188378948527,16.1700935098785,9110.24416216297,0.0,1.0
2024-05-10,17.94,18.07,17.76,18.07,7142,16.0983061912997,16.2149605839903,15.9367847244974,16.2149605839903,7959.06590901136,0.0,1.0
2024-05-13,17.9576,18.01,17.94,18.0,7450,16.114099401387,16.1611200950562,16.0983061912997,16.1521466802338,8302.30201934119,0.0,1.0
2024-05-14,17.88,18.09,17.66,18.01,10575,16.0444657023656,16.232907413635,15.8470505762738,16.1611200950562,11784.811255642,0.0,1.0
2024-05-15,18.2355,18.24,17.96,17.96,14160,16.3634705993002,16.3675086359703,16.1162530209444,16.1162530209444,15779.9458515263,0.0,1.0
2024-05-16,18.22,18.27,17.98,18.27,2676,16.3495618063256,16.3944288804373,16.1341998505891,16.3944288804373,2982.14230922912,0.0,1.0
2024-05-17,18.08,18.1999,18.02,18.09,4400,16.2239339988126,16.3315252425326,16.1700935098785,16.232907413635,4903.37300471157,0.0,1.0
2024-05-20,18.23,18.26,18.115,18.17,3939,16.3585352211479,16.385455465615,16.2553409506909,16.3046947322138,4389.63324217247,0.0,1.0
2024-05-21,18.09,18.37,18.0,18.29,9500,16.232907413635,16.4841630286608,16.1521466802338,16.412375710082,10586.8280783545,0.0,1.0
2024-05-22,17.73,18.2,17.73,18.12,5398,15.9098644800303,16.3316149766809,15.9098644800303,16.259827658102,6015.5471544166,0.0,1.0
2024-05-23,17.74,17.86,17.5,17.86,17658,15.9188378948527,16.0265188727209,15.7034759391162,16.0265188727209,19678.127390272,0.0,1.0
2024-05-24,18.05,18.05,17.5543,17.83,5749,16.1970137543456,16.1970137543456,15.7522015816016,15.9995986282538,6406.7025918379,0.0,1.0
2024-05-28,17.81,18.19,17.78,18.19,26705,15.9816517986091,16.3226415618585,15.9547315541421,16.3226415618585,29760.1309297324,0.0,1.0
2024-05-29,17.44,17.81,17.41,17.81,20543,15.6496354501821,15.9816517986091,15.622715205715,15.9816517986091,22893.1799172249,0.0,1.0
2024-05-30,17.58,17.77,17.54,17.54,6858,15.775263257695,15.9457581393197,15.7393695984056,15.7393695984056,7642.57546961635,0.0,1.0
2024-05-31,18.14,18.16,17.83,17.84,15578,16.2777744877467,16.2957213173914,15.9995986282538,16.0085720430762,17360.1692425902,0.0,1.0
2024-06-03,18.23,18.27,18.03,18.09,7090,16.3585352211479,16.3944288804373,16.1790669247009,16.232907413635,7901.11695531932,0.0,1.0
2024-06-04,18.44,18.53,18.26,18.3,7040,16.5469769324173,16.6277376658185,16.385455465615,16.4213491249044,7845.39680753851,0.0,1.0
2024-06-05,18.52,18.52,18.23,18.47,3137,16.6187642509961,16.6187642509961,16.3585352211479,16.5738971768844,3495.88207176823,0.0,1.0
2024-06-06,18.73,18.73,18.57,18.57,4226,16.8072059622655,16.8072059622655,16.6636313251079,16.6636313251079,4709.46689043434,0.0,1.0
2024-06-07,18.65,18.7299,18.41,18.41,7625,16.7354186436867,16.8071162281173,16.5200566879503,16.5200566879503,8497.32253657402,0.0,1.0
2024-06-10,18.54,18.6999,18.54,18.66,3832,16.6367110806408,16.7801959836502,16.6367110806408,16.7443920585091,4270.39212592153,0.0,1.0
2024-06-11,18.5746,18.62,18.4601,18.62,8105,16.6677590959262,16.7084983992196,16.5650134962102,16.7084983992196,9032.23595526981,0.0,1.0
2024-06-12,18.52,18.94,18.44,18.79,36018,16.6187642509961,16.9956476735349,16.5469769324173,16.8610464511996,40138.5656553867,0.0,1.0
2024-06-13,18.61,18.64,18.2,18.565,20454,16.6995249843973,16.7264452288643,16.3316149766809,16.6591446176967,22793.9980541751,0.0,1.0
2024-06-14,17.96,18.5,17.95,18.4,4687,16.4036714977043,16.8968776563213,16.3945380503225,16.8055431825033,5131.68774513564,0.3203,1.0
2024-06-17,17.64,17.96,17.49,17.91,15870,16.1114011814869,16.4036714977043,15.97439947076,16.3580042607954,17375.6954374445,0.0,1.0
2024-06-18,17.665,17.75,17.55,17.73,13276,16.1342347999414,16.2118691026866,16.0292001550507,16.193602207923,14535.5849166675,0.0,1.0
2024-06-20,17.61,17.7618,17.57,17.66,9232,16.0840008393415,16.2226465705972,16.0474670498143,16.1296680762505,10107.9029791108,0.0,1.0
2024-06-21,17.605,17.88,17.44,17.7,23618,16.0794341156506,16.33060391865,15.928732233851,16.1662018657777,25858.8011872442,0.0,1.0
2024-06-24,17.965,17.98,17.62,17.62,9711,16.4082382213952,16.4219383924679,16.0931342867233,16.0931342867233,10632.3489850677,0.0,1.0
2024-06-25,17.86,18.03,17.825,18.02,9762,16.3123370238864,16.4676056293769,16.2803699580501,16.4584721819951,10688.1877038647,0.0,1.0
2024-06-26,18.02,18.16,17.753,17.86,6966,16.4584721819951,16.5863404453402,16.2146091369012,16.3123370238864,7626.91206157773,0.0,1.0
2024-06-27,18.18,18.18,18.08,18.12,8681,16.6046073401038,16.6046073401038,16.5132728662859,16.5498066558131,9504.62584073448,0.0,1.0
2024-06-28,17.94,18.2,17.91,18.19,19867,16.3854046029408,16.6228742348674,16.3580042607954,16.6137407874856,21751.9181635608,0.0,1.0
2024-07-01,18.05,18.19,17.87,17.87,12221,16.4858725241405,16.6137407874856,16.3214704712682,16.3214704712682,13380.4898513554,0.0,1.0
2024-07-02,18.36,18.365,18.14,18.15,9886,16.7690093929762,16.773576116667,16.5680735505767,16.5772069979585,10823.9524319204,0.0,1.0
2024-07-03,18.66,18.66,18.0981,18.0981,6750,17.04301281443,17.04301281443,16.5298044060469,16.5298044060469,7390.41866431951,0.0,1.0
2024-07-05,18.8,18.8,18.69,18.69,3149,17.1708810777751,17.1708810777751,17.0704131565754,17.0704131565754,3447.76716650995,0.0,1.0
2024-07-08,18.63,18.82,18.62,18.82,19942,17.0156124722846,17.1891479725387,17.0064790249028,17.1891479725387,21834.0339264977,0.0,1.0
2024-07-09,18.34,18.76,18.34,18.76,13722,16.7507424982126,17.134347288248,16.7507424982126,17.134347288248,15023.8999869321,0.0,1.0
2024-07-10,18.06,18.39,17.9,18.39,23368,16.4950059715223,16.7964097351215,16.3488708134136,16.7964097351215,25585.0819774545,0.0,1.0
2024-07-11,18.55,18.55,18.18,18.325,18509,16.9425448932303,16.9425448932303,16.6046073401038,16.7370423271399,20265.0754159836,0.0,1.0
2024-07-12,18.7,18.7,18.55,18.55,2067,17.0795466039572,17.0795466039572,16.9425448932303,16.9425448932303,2263.1104265405,0.0,1.0
2024-07-15,18.64,18.71,18.555,18.71,2517,17.0247459196664,17.088680051339,16.9471116169212,17.088680051339,2755.80500416181,0.0,1.0
2024-07-16,18.6701,18.76,18.6,18.76,5554,17.0522375962856,17.134347288248,16.9882121301392,17.134347288248,6080.94596468601,0.0,1.0
2024-07-17,18.56,18.66,18.55,18.66,2706,16.9516783406121,17.04301281443,16.9425448932303,17.04301281443,2962.73672676274,0.0,1.0
2024-07-18,18.45,18.67,18.22,18.67,5139,16.8512104194123,17.0521462618118,16.641141129631,17.0521462618118,5626.57207643525,0.0,1.0
2024-07-19,18.6,18.6798,18.5,18.5,2470,16.9882121301392,17.061097040246,16.8968776563213,16.8968776563213,2704.34579272136,0.0,1.0
2024-07-22,18.39,18.67,18.26,18.67,5786,16.7964097351215,17.0521462618118,16.6776749191582,17.0521462618118,6334.95739137078,0.0,1.0
2024-07-23,18.0,18.66,17.89,18.48,5706,16.4402052872315,17.04301281443,16.3397373660318,16.8786107615577,6247.36724423809,0.0,1.0
2024-07-24,17.88,18.03,17.86,18.03,3772,16.33060391865,16.4676056293769,16.3123370238864,16.4676056293769,4129.87543730565,0.0,1.0
2024-07-25,17.795,18.05,17.7,17.96,9406,16.2529696159047,16.4858725241405,16.1662018657777,16.4036714977043,10298.4115491243,0.0,1.0
2024-07-26,17.722,17.95,17.62,17.95,29552,16.1862954500176,16.3945380503225,16.0931342867233,16.3945380503225,32355.8003508104,0.0,1.0
2024-07-29,17.68,17.81,17.6201,17.81,6232,16.1479349710141,16.2666697869774,16.0932256211971,16.2666697869774,6823.27246163542,0.0,1.0
2024-07-30,17.681,17.79,17.564,17.79,6556,16.1488483157523,16.2484028922138,16.0419869813852,16.2484028922138,7178.01255752274,0.0,1.0
2024-07-31,17.49,17.93,17.43,17.79,33842,15.97439947076,16.376271155559,15.9195987864692,16.2484028922138,37052.8219908,0.0,1.0
2024-08-01,17.9,17.95,17.58,17.64,16140,16.3488708134136,16.3945380503225,16.0566004971961,16.1114011814869,17671.3121840173,0.0,1.0
2024-08-02,17.99,18.0,17.672,17.84,8144,16.4310718398497,16.4402052872315,16.1406282131086,16.2940701291228,8916.67697810639,0.0,1.0
2024-08-05,17.77,17.94,17.67,17.85,3730,16.2301359974502,16.3854046029408,16.1388015236323,16.3032035765046,4083.89061006101,0.0,1.0
2024-08-06,17.85,18.0,17.59,17.91,9383,16.3032035765046,16.4402052872315,16.0657339445779,16.3580042607954,10273.2293818237,0.0,1.0
2024-08-07,17.92,17.98,17.83,17.98,1748,16.3671377081772,16.4219383924679,16.284936681741,16.4219383924679,1913.84471484896,0.0,1.0
2024-08-08,17.92,17.99,17.75,17.98,3543,16.3671377081772,16.4310718398497,16.2118691026866,16.4219383924679,3879.14864113836,0.0,1.0
2024-08-09,17.85,18.0,17.85,18.0,4579,16.3032035765046,16.4402052872315,16.3032035765046,16.4402052872315,5013.44104650652,0.0,1.0
2024-08-12,17.85,17.91,17.76,17.91,2097,16.3032035765046,16.3580042607954,16.2210025500684,16.3580042607954,2295.95673171526,0.0,1.0
2024-08-13,18.03,18.03,17.59,17.62,3916,16.4676056293769,16.4676056293769,16.0657339445779,16.0931342867233,4287.53770214447,0.0,1.0
2024-08-14,18.23,18.27,17.97,18.05,6927,16.6502745770128,16.68680836654,16.4128049450861,16.4858725241405,7584.21186485055,0.0,1.0
2024-08-15,18.36,18.36,18.255,18.29,4775,16.7690093929762,16.7690093929762,16.6731081954673,16.7050752613036,5228.03690698156,0.0,1.0
2024-08-16,18.36,18.48,18.36,18.47,5400,16.7690093929762,16.8786107615577,16.7690093929762,16.8694773141759,5912.33493145558,0.0,1.0
2024-08-19,18.41,18.48,18.2,18.25,7393,16.8146766298851,16.8786107615577,16.6228742348674,16.6685414717764,8094.4244718984,0.0,1.0
2024-08-20,18.3801,18.41,18.31,18.41,5313,16.7873676222136,16.8146766298851,16.7233421560672,16.8146766298851,5817.0806464488,0.0,1.0
2024-08-21,18.77,18.77,18.46,18.46,6022,17.1434807356298,17.1434807356298,16.8603438667941,16.8603438667941,6593.34832541214,0.0,1.0
2024-08-22,18.86,18.88,18.8,18.88,4397,17.2256817620659,17.2439486568295,17.1708810777751,17.2439486568295,4814.17346177969,0.0,1.0
2024-08-23,19.1,19.13,18.92,18.93,8349,17.444884499229,17.4722848413744,17.2804824463567,17.2896158937385,9141.12673013386,0.0,1.0
2024-08-26,19.3,19.41,18.99,19.14,21904,17.6275534468649,17.7280213680647,17.3444165780293,17.4814182887562,23982.1822849266,0.0,1.0
2024-08-27,19.15,19.3599,19.15,19.31,6315,17.490551736138,17.6822627966819,17.490551736138,17.6366868942467,6914.14723928557,0.0,1.0
2024-08-28,19.1,19.26,19.1,19.24,14647,17.444884499229,17.5910196573377,17.444884499229,17.5727527625741,16036.6610631537,0.0,1.0
2024-08-29,19.15,19.2399,19.1006,19.23,5870,17.490551736138,17.5726614281003,17.4454325060719,17.5636193151923,6426.92704586006,0.0,1.0
2024-08-30,18.6,19.22,18.27,19.22,69111,16.9882121301392,17.5544858678105,16.68680836654,17.5544858678105,75668.0332310795,0.0,1.0
2024-09-03,18.6,18.66,18.52,18.64,7599,16.9882121301392,17.04301281443,16.9151445510849,17.0247459196664,8319.96910076504,0.0,1.0
2024-09-04,18.81,18.9,18.4673,18.67,11988,17.1800145251569,17.2622155515931,16.8670112833828,17.0521462618118,13125.3835478315,0.0,1.0
2024-09-05,19.18,19.18,18.9,18.9,9303,17.5179520782834,17.5179520782834,17.2622155515931,17.2622155515931,10185.639234691,0.0,1.0
2024-09-06,19.11,19.26,19.02,19.26,6703,17.4540179466108,17.5910196573377,17.3718169201746,17.5910196573377,7338.95945287905,0.0,1.0
2024-09-09,19.35,19.35,19.07,19.18,4217,17.6732206837739,17.6732206837739,17.4174841570836,17.5179520782834,4617.09563073116,0.0,1.0
2024-09-10,19.35,19.4,19.313,19.4,8103,17.6732206837739,17.7188879206829,17.6394269284612,17.7188879206829,8871.78702770087,0.0,1.0
2024-09-11,19.55,19.55,19.32,19.42,8612,17.8558896314098,17.8558896314098,17.6458203416285,17.7371548154465,9429.07933883252,0.0,1.0
2024-09-12,19.5,19.55,19.47,19.55,8837,17.8102223945008,17.8558896314098,17.7828220523554,17.8558896314098,9675.42662764318,0.0,1.0
2024-09-13,19.44,19.44,19.19,19.28,10094,18.0479774466582,18.0479774466582,17.8158789712639,17.8994344224059,10872.5401824089,0.3203125,1.0
2024-09-16,19.66,19.66,19.41,19.55,5630,18.2522241050051,18.2522241050051,18.0201256296109,18.1501007758317,6064.23630146245,0.0,1.0
2024-09-17,19.835,19.835,19.665,19.72,6849,18.4146930377811,18.4146930377811,18.256866074513,18.3079277390998,7377.25655927466,0.0,1.0
2024-09-18,19.98,20.08,19.64,19.64,12018,18.5493101535098,18.6421495436675,18.2336562269736,18.2336562269736,12944.9363891609,0.0,1.0
2024-09-19,20.25,20.25,19.8701,20.0,9632,18.7999765069356,18.7999765069356,18.4472796637265,18.5678780315413,10374.906581827,0.0,1.0
2024-09-20,20.4,20.53,20.16,20.32,10417,18.9392355921722,19.0599267993772,18.7164210557937,18.864964080046,11220.4528512139,0.0,1.0
2024-09-23,20.62,20.64,20.4457,20.53,8695,19.1434822505191,19.1620501285507,18.9816631934742,19.0599267993772,9365.63670359076,0.0,1.0
2024-09-24,20.67,20.67,20.57,20.62,1448,19.189901945598,19.189901945598,19.0970625554403,19.1434822505191,1559.68280009194,0.0,1.0
2024-09-25,20.58,20.83,20.56,20.72,6389,19.106346494456,19.3384449698503,19.0877786164245,19.2363216406768,6881.77721670402,0.0,1.0
2024-09-26,20.16,20.72,20.16,20.72,6414,18.7164210557937,19.2363216406768,18.7164210557937,19.2363216406768,6908.7054418437,0.0,1.0
2024-09-27,20.05,20.325,20.01,20.15,11277,18.6142977266202,18.8696060495539,18.5771619705571,18.7071371167779,12146.7837960199,0.0,1.0
2024-09-30,19.61,20.33,19.61,20.16,29364,18.2058044099263,18.8742480190618,18.2058044099263,18.7164210557937,31628.8161200964,0.0,1.0
2024-10-01,20.1715,20.21,19.6201,19.78,7526,18.7270975856618,18.7628407508725,18.2151811883322,18.3636313731944,8106.47289605797,0.0,1.0
2024-10-02,19.93,20.16,19.78,20.16,5482,18.5028904584309,18.7164210557937,18.3636313731944,18.7164210557937,5904.82120863538,0.0,1.0
2024-10-03,20.1872,20.38,20.04,20.04,10795,18.7416733699166,18.9206677141406,18.6050137876044,18.6050137876044,11627.6076153263,0.0,1.0
2024-10-04,20.055,20.19,20.055,20.19,1641,18.6189396961281,18.744272872841,18.6189396961281,18.744272872841,1767.56869817049,0.0,1.0
2024-10-07,19.45,20.13,19.45,20.13,24698,18.0572613856739,18.6885692387464,18.0572613856739,18.6885692387464,26602.9321800213,0.0,1.0
2024-10-08,19.67,19.68,19.48,19.62,2754,18.2615080440209,18.2707919830367,18.0851132027213,18.2150883489421,2966.41328139033,0.0,1.0
2024-10-09,19.05,20.1599,18.93,19.8,39284,17.6859038250431,18.7163282164035,17.5744965568539,18.3821992512259,42313.935855533,0.0,1.0
2024-10-10,19.25,19.3871,19.0,19.1,32697,17.8715826053585,17.9988654092648,17.6394841299643,17.732323520122,35218.8870957225,0.0,1.0
2024-10-11,19.56,19.57,19.24,19.24,31230,18.1593847148474,18.1686686538632,17.8622986663428,17.8622986663428,33638.7388445244,0.0,1.0
2024-10-14,19.71,19.84,19.485,19.51,6238,18.298643800084,18.419335007289,18.0897551722291,18.1129650197686,6719.13073686016,0.0,1.0
2024-10-15,19.73,19.92,19.52,19.82,15822,18.3172116781155,18.4936065194152,18.1222489587843,18.4007671292575,17042.335126419,0.0,1.0
2024-10-16,20.01,20.01,19.7757,19.83,4299,18.5771619705571,18.5771619705571,18.3596392794176,18.4100510682732,4630.57759502434,0.0,1.0
2024-10-17,19.89,20.04,19.89,19.91,2697,18.4657547023679,18.6050137876044,18.4657547023679,18.4843225803994,2905.01692807179,0.0,1.0
2024-10-18,19.95,20.12,19.66,19.93,9462,18.5214583364625,18.6792852997306,18.2522241050051,18.5028904584309,10191.794650877,0.0,1.0
2024-10-21,19.69,19.75,19.41,19.75,24527,18.2800759220524,18.3357795561471,18.0201256296109,18.3357795561471,26418.7431200657,0.0,1.0
2024-10-22,19.95,19.98,19.64,19.82,13094,18.5214583364625,18.5493101535098,18.2336562269736,18.4007671292575,14103.9271991739,0.0,1.0
2024-10-23,19.83,19.95,19.75,19.95,5348,18.4100510682732,18.5214583364625,18.3357795561471,18.5214583364625,5760.48592188654,0.0,1.0
2024-10-24,19.72,19.98,19.53,19.98,8953,18.3079277390998,18.5493101535098,18.1315328978001,18.5493101535098,9643.53598703253,0.0,1.0
2024-10-25,19.65,19.93,19.3801,19.87,6195,18.2429401659894,18.5028904584309,17.9923666519537,18.4471868243363,6672.81418961985,0.0,1.0
2024-10-28,19.6,19.665,19.37,19.61,8489,18.1965204709105,18.256866074513,17.9829898735478,18.2058044099263,9143.74812843956,0.0,1.0
2024-10-29,19.33,19.665,18.94,19.65,22728,17.9458541174847,18.256866074513,17.5837804958696,18.2429401659894,24480.9880390122,0.0,1.0
2024-10-30,19.26,19.5,19.21,19.4,13488,17.8808665443743,18.1036810807528,17.8344468492955,18.0108416905951,14528.3160273758,0.0,1.0
2024-10-31,18.95,19.4,18.78,19.34,34978,17.5930644348854,18.0108416905951,17.4352374716173,17.9551380565005,37675.8183574696,0.0,1.0
2024-11-01,18.9,19.1,18.8121,19.1,12457,17.5466447398066,17.732323520122,17.4650389158579,17.732323520122,13417.7960226141,0.0,1.0
2024-11-04,19.17,19.17,18.8026,18.97,9132,17.7973110932324,17.7973110932324,17.456219173793,17.611632312917,9836.34207903285,0.0,1.0
2024-11-05,19.57,19.57,18.86,19.08,14215,18.1686686538632,18.1686686538632,17.5095089837435,17.7137556420904,15311.3888144385,0.0,1.0
2024-11-06,19.33,19.33,19.0113,19.03,6701,17.9458541174847,17.9458541174847,17.6499749810521,17.6673359470116,7217.84146644757,0.0,1.0
2024-11-07,19.49,19.49,19.1872,19.48,6351,18.094397141737,18.094397141737,17.8132794683395,18.0851132027213,6840.84631449166,0.0,1.0
2024-11-08,19.67,19.78,19.46,19.57,7265,18.2615080440209,18.3636313731944,18.0665453246897,18.1686686538632,7825.34222559941,0.0,1.0
2024-11-11,19.555,19.8,19.28,19.8,6292,18.1547427453395,18.3821992512259,17.8994344224059,18.3821992512259,6777.29570316195,0.0,1.0
2024-11-12,19.42,19.84,19.05,19.530456,24944,18.0294095686266,18.419335007289,17.6859038250431,18.1319562454192,26867.905915396,0.0,1.0
2024-11-13,19.11,19.67,19.02,19.6,39844,17.7416074591377,18.2615080440209,17.6580520079958,18.1965204709105,42917.1280986626,0.0,1.0
2024-11-14,19.1,19.28,18.85,19.28,8864,17.732323520122,17.8994344224059,17.5002250447277,17.8994344224059,9547.67150553517,0.0,1.0
2024-11-15,18.84,19.11,18.72,19.11,9535,17.4909411057119,17.7416074591377,17.3795338375227,17.7416074591377,10270.425068285,0.0,1.0
2024-11-18,18.645,18.9,18.52,18.85,19334,17.3099042949044,17.5466447398066,17.1938550572073,17.5002250447277,20825.2121940453,0.0,1.0
2024-11-19,18.41,18.6117,18.34,18.56,14899,17.0917317280338,17.2789887779819,17.0267441549234,17.2309908132704,16048.1450542609,0.0,1.0
2024-11-20,18.28,18.4093,18.18,18.27,13446,16.9710405208288,17.0910818523027,16.8782011306711,16.961756581813,14483.076609141,0.0,1.0
2024-11-21,18.4,18.66,18.2,18.39,14003,17.082447789018,17.3238302034281,16.8967690087026,17.0731638500023,15083.0374652538,0.0,1.0
2024-11-22,18.47,18.6468,18.38,18.48,14112,17.1474353621284,17.3115754039272,17.0638799109865,17.1567193011442,15200.4445268629,0.0,1.0
2024-11-25,18.6,18.94,18.52,18.62,37925,17.2681265693334,17.5837804958696,17.1938550572073,17.286694447365,40850.1175369385,0.0,1.0
2024-11-26,18.38,18.64,18.05,18.64,51149,17.0638799109865,17.3052623253965,16.7575099234661,17.3052623253965,55094.0715068388,0.0,1.0
2024-11-27,18.41,18.49,18.2509,18.39,27531,17.0917317280338,17.16600324016,16.9440242582929,17.0731638500023,29654.438652853,0.0,1.0
2024-11-29,18.37,18.587,18.36,18.43,110511,17.0545959719707,17.2560574486129,17.0453120329549,17.1102996060653,119034.603536575,0.0,1.0
2024-12-02,18.28,18.515,18.2,18.33,23611,16.9710405208288,17.1892130876994,16.8967690087026,17.0174602159076,25432.0929509466,0.0,1.0
2024-12-03,18.1,18.4,18.02,18.28,27187,16.8039296185449,17.082447789018,16.7296581064187,16.9710405208288,29283.9062749307,0.0,1.0
2024-12-04,18.15,18.66,18.04,18.12,18836,16.8503493136238,17.3238302034281,16.7482259844503,16.8224974965764,20288.8019492622,0.0,1.0
2024-12-05,18.26,18.29,18.11,18.16,17588,16.9524726427972,16.9803244598445,16.8132135575607,16.8596332526395,18944.5449502881,0.0,1.0
2024-12-06,18.27,18.411,18.15,18.3,23782,16.961756581813,17.0926601219354,16.8503493136238,16.9896083988603,25616.2820109023,0.0,1.0
2024-12-09,18.17,18.29,18.1,18.29,28168,16.8689171916553,16.9803244598445,16.8039296185449,16.9803244598445,30340.5698294128,0.0,1.0
2024-12-10,18.09,18.24,18.01,18.23,45441,16.7946456795291,16.9339047647657,16.720374167403,16.9246208257499,48945.8191429406,0.0,1.0
2024-12-11,18.12,18.2899,18.11,18.11,18226,16.8224974965764,16.9802316204544,16.8132135575607,16.8132135575607,19631.7532558534,0.0,1.0
2024-12-12,17.9,18.07,17.8883,18.06,23057,16.6182508382295,16.7760778014976,16.607388629581,16.7667938624818,24835.3634818507,0.0,1.0
2024-12-13,17.71,17.96,17.62,17.9,17703,16.4418559969299,16.6739544723241,16.3583005457879,16.6182508382295,19068.4147859306,0.0,1.0
2024-12-16,17.39,17.53,17.3,17.45,24567,16.4421345151003,16.5745036256302,16.3570400869026,16.4988641338988,25983.2523330621,0.3203,1.0
2024-12-17,17.32,17.44,17.25,17.43,36668,16.3759499598354,16.4894091974324,16.3097654045705,16.479954260966,38781.8576362078,0.0,1.0
2024-12-18,17.2442,17.4715,17.17,17.33,43913,16.30428154142,16.5191922473016,16.2341259128391,16.3854048963018,46444.5215004579,0.0,1.0
2024-12-19,17.09,17.4399,16.87,17.31,63416,16.1584864211078,16.4893146480678,15.9504778188466,16.366495023369,67071.8414927936,0.0,1.0
2024-12-20,17.48,17.56,16.8501,17.11,37804,16.5272289432981,16.6028684350294,15.9316624952784,16.1773962940406,39983.3464077452,0.0,1.0
2024-12-23,17.38,17.45,17.14,17.4,44602,16.4326795786339,16.4988641338988,16.2057611034399,16.4515894515667,47173.2413627725,0.0,1.0
2024-12-24,16.79,17.38,16.5,17.38,78653,15.8748383271153,16.4326795786339,15.6006451695892,16.4326795786339,83187.2327004649,0.0,1.0
2024-12-26,16.74,16.94,16.55,16.88,71439,15.8275636447832,16.0166623741115,15.6479198519212,15.959932755313,75557.3559417761,0.0,1.0
2024-12-27,16.79,16.79,16.6601,16.73,46398,15.8748383271153,15.8748383271153,15.7520187024165,15.8181087083168,49072.7781881959,0.0,1.0
2024-12-30,16.9,17.0,16.61,16.61,37301,15.9788426282459,16.07339199291,15.7046494707197,15.7046494707197,39451.3491787985,0.0,1.0
2024-12-31,16.84,17.01,16.61,17.01,122522,15.9221130094474,16.0828469293765,15.7046494707197,16.0828469293765,129585.217663997,0.0,1.0
2025-01-02,17.31,17.31,16.96,16.96,40043,16.366495023369,16.366495023369,16.0355722470444,16.0355722470444,42351.4215481256,0.0,1.0
2025-01-03,17.48,17.6,17.37,17.39,28160,16.5272289432981,16.6406881808951,16.4232246421675,16.4421345151003,29783.3836324755,0.0,1.0
2025-01-06,17.75,17.85,17.31,17.52,32295,16.7825122278914,16.8770615925555,16.366495023369,16.5650486891638,34156.7604549288,0.0,1.0
2025-01-07,17.66,17.89,17.42,17.78,39232,16.6974177996936,16.9148813384212,16.4704993244996,16.8108770372906,41493.6685606989,0.0,1.0
2025-01-08,17.54,17.72,17.47,17.72,11192,16.5839585620966,16.7541474184921,16.5177740068317,16.7541474184921,11837.2027562026,0.0,1.0
2025-01-10,17.08,17.54,17.0,17.54,8226,16.1490314846414,16.5839585620966,16.07339199291,16.5839585620966,8700.21710798094,0.0,1.0
2025-01-13,17.11,17.49,17.05,17.1,14940,16.1773962940406,16.5366838797645,16.1206666752421,16.1679413575742,15801.2695834228,0.0,1.0
2025-01-14,17.1198,17.3894,17.1001,17.24,9573,16.1866621317777,16.4415672189123,16.1680359069389,16.3003104681041,10124.8697270486,0.0,1.0
2025-01-15,17.59,17.87,17.34,17.34,16630,16.6312332444287,16.8959714654884,16.3948598327682,16.3948598327682,17588.6956607978,0.0,1.0
2025-01-16,17.29,17.579,17.26,17.49,19627,16.3475851504361,16.6208328143156,16.3192203410369,16.5366838797645,20758.4684145809,0.0,1.0
2025-01-17,17.4,17.5799,17.35,17.4,5016,16.4515894515667,16.6216837585976,16.4043147692347,16.4515894515667,5305.16520953472,0.0,1.0
2025-01-21,17.7,17.7747,17.48,17.48,9183,16.7352375455593,16.8058659209634,16.5272289432981,16.5272289432981,9712.38678611585,0.0,1.0
2025-01-22,17.62,17.78,17.55,17.75,10318,16.6595980538279,16.8108770372906,16.593413498563,16.7825122278914,10912.8179090868,0.0,1.0
2025-01-23,17.35,17.7299,17.31,17.5,16838,16.4043147692347,16.7635078055939,16.366495023369,16.5461388162309,17808.6865626286,0.0,1.0
2025-01-24,17.5101,17.7799,17.51,17.62,4687,16.555688302062,16.810782487926,16.5555937526973,16.6595980538279,4957.19883115813,0.0,1.0
2025-01-27,17.88,17.88,17.51,17.51,18218,16.9054264019548,16.9054264019548,16.5555937526973,16.5555937526973,19268.2415843906,0.0,1.0
2025-01-28,17.78,17.85,17.4,17.85,6032,16.8108770372906,16.8770615925555,16.4515894515667,16.8770615925555,6379.73615309278,0.0,1.0
2025-01-29,17.71,17.8,17.51,17.7,11359,16.7446924820257,16.8297869102235,16.5555937526973,16.7352375455593,12013.8300668071,0.0,1.0
2025-01-30,17.7344,17.84,17.5,17.66,6220,16.7677625270038,16.8676066560891,16.5461388162309,16.6974177996936,6578.57408359365,0.0,1.0
2025-01-31,17.37,17.8431,17.35,17.82,21598,16.4232246421675,16.8705376863937,16.4043147692347,16.8486967831563,22843.0937391408,0.0,1.0
2025-02-03,17.19,17.532,17.1,17.35,17639,16.253035785772,16.5763946129235,16.1679413575742,16.4043147692347,18655.8630643904,0.0,1.0
2025-02-04,17.35,17.37,17.18,17.19,20332,16.4043147692347,16.4232246421675,16.2435808493056,16.253035785772,21504.1106539592,0.0,1.0
2025-02-05,17.67,17.69,17.4,17.4,25008,16.70687273616,16.7257826090929,16.4515894515667,16.4515894515667,26449.675350886,0.0,1.0
2025-02-06,17.54,17.68,17.3911,17.67,8148,16.5839585620966,16.7163276726264,16.4431745581116,16.70687273616,8617.7205197944,0.0,1.0
2025-02-07,17.52,17.6364,17.41,17.54,13714,16.5650486891638,16.6751041496329,16.4610443880332,16.5839585620966,14504.5924409009,0.0,1.0
2025-02-10,17.57,17.64,17.44,17.59,5443,16.6123233714958,16.6785079267608,16.4894091974324,16.6312332444287,5756.78114742773,0.0,1.0
2025-02-11,17.5,17.53,17.45,17.53,4107,16.5461388162309,16.5745036256302,16.4988641338988,16.5745036256302,4343.76266259152,0.0,1.0
2025-02-12,17.33,17.33,17.12,17.29,21090,16.3854048963018,16.3854048963018,16.186851230507,16.3475851504361,22305.8082673618,0.0,1.0
2025-02-13,17.5599,17.58,17.4,17.47,13097,16.6027738856648,16.6217783079623,16.4515894515667,16.5177740068317,13852.023275374,0.0,1.0
2025-02-14,17.84,17.84,17.56,17.56,7324,16.8676066560891,16.8676066560891,16.6028684350294,16.6028684350294,7746.21810100323,0.0,1.0
2025-02-18,17.65,17.84,17.532,17.84,6848,16.6879628632272,16.8676066560891,16.5763946129235,16.8676066560891,7242.777383352,0.0,1.0
2025-02-19,17.56,17.71,17.51,17.71,3079,16.6028684350294,16.7446924820257,16.5555937526973,16.7446924820257,3256.49993623552,0.0,1.0
2025-02-20,17.67,17.8799,17.612,17.65,4322,16.70687273616,16.9053318525901,16.6520341046548,16.6879628632272,4571.15710438776,0.0,1.0
2025-02-21,17.69,17.8002,17.65,17.65,10390,16.7257826090929,16.8299760089528,16.6879628632272,16.6879628632272,10988.9686058743,0.0,1.0
2025-02-24,17.68,17.81,17.68,17.81,14010,16.7163276726264,16.8392418466899,16.7163276726264,16.8392418466899,14817.6564165832,0.0,1.0
2025-02-25,17.85,17.8538,17.75,17.8,16523,16.8770615925555,16.8806544684128,16.7825122278914,16.8297869102235,17475.527264183,0.0,1.0
2025-02-26,17.67,17.86,17.61,17.86,9986,16.70687273616,16.886516529022,16.6501431173615,16.886516529022,10561.6785850107,0.0,1.0
2025-02-27,17.49,17.7001,17.49,17.59,7709,16.5366838797645,16.7353320949239,16.5366838797645,16.6312332444287,8153.41279910348,0.0,1.0
2025-02-28,17.51,17.7,17.45,17.5,26095,16.5555937526973,16.7352375455593,16.4988641338988,16.5461388162309,27599.3393426652,0.0,1.0
2025-03-03,17.65,17.8074,17.51,17.53,10537,16.6879628632272,16.8367835632086,16.5555937526973,16.5745036256302,11144.4429451489,0.0,1.0
2025-03-04,17.41,17.64,17.25,17.64,33875,16.4610443880332,16.6785079267608,16.3097654045705,16.6785079267608,35827.8451899896,0.0,1.0
2025-03-05,17.28,17.48,17.18,17.48,39339,16.3381302139697,16.5272289432981,16.2435808493056,16.5272289432981,41606.8369573138,0.0,1.0
2025-03-06,17.17,17.3776,17.11,17.28,53471,16.2341259128391,16.430410393882,16.1773962940406,16.3381302139697,56553.5264990093,0.0,1.0
2025-03-07,17.16,17.2723,17.11,17.25,45960,16.2246709763727,16.3308499128906,16.1773962940406,16.3097654045705,48609.5281160716,0.0,1.0
2025-03-10,17.11,17.301,17.06,17.16,16071,16.1773962940406,16.3579855805492,16.1301216117085,16.2246709763727,16997.4701121277,0.0,1.0
2025-03-11,17.18,17.21,17.0,17.05,20204,16.2435808493056,16.2719456587048,16.07339199291,16.1206666752421,21368.7316374479,0.0,1.0
2025-03-12,17.12,17.3,17.06,17.3,12764,16.186851230507,16.3570400869026,16.1301216117085,16.3570400869026,13499.8263027315,0.0,1.0
2025-03-13,17.26,17.44,17.07,17.1,32162,16.3192203410369,16.4894091974324,16.139576548175,16.1679413575742,34016.0931955851,0.0,1.0
2025-03-14,17.12,17.25,17.0392,17.05,8775,16.4896928455264,16.6149066346572,16.4118676596667,16.4222700359945,9110.41833267115,0.3203,1.0
2025-03-17,17.21,17.31,17.12,17.12,7722,16.5763793149246,16.672697614256,16.4896928455264,16.4896928455264,8017.16813275062,0.0,1.0
2025-03-18,17.065,17.2784,17.06,17.12,7578,16.4367177808942,16.6422610316673,16.4319018659276,16.4896928455264,7867.66383190676,0.0,1.0
2025-03-19,17.09,17.2,16.95,17.07,17566,16.460797355727,16.5667474849915,16.3259517366631,16.4415336958607,18237.4482543249,0.0,1.0
2025-03-20,17.1,17.1916,17.05,17.18,20609,16.4704291856601,16.5586567478476,16.4222700359945,16.5474838251252,21396.7648339624,0.0,1.0
2025-03-21,17.1,17.1583,17.0298,17.12,8686,16.4704291856601,16.5265827541703,16.4028137395295,16.4896928455264,9018.01636895518,0.0,1.0
2025-03-24,17.12,17.16,17.08,17.16,19134,16.4896928455264,16.5282201652589,16.4511655257939,16.5282201652589,19865.3839746245,0.0,1.0
2025-03-25,17.07,17.12,17.01,17.12,9662,16.4415336958607,16.4896928455264,16.3837427162619,16.4896928455264,10031.3232968967,0.0,1.0
2025-03-26,16.85,17.09,16.75,17.09,30056,16.2296334373318,16.460797355727,16.1333151380004,16.460797355727,31204.8699039047,0.0,1.0
2025-03-27,16.8,16.9,16.66,16.74,30858,16.1814742876661,16.2777925869974,16.0466286686022,16.1236833080673,32037.52580166,0.0,1.0
2025-03-28,16.65,16.8786,16.54,16.75,34028,16.0369968386691,16.2571804709405,15.9310467094046,16.1333151380004,35328.6968688471,0.0,1.0
2025-03-31,16.33,16.55,16.27,16.54,376249,15.7287782808088,15.9406785393377,15.67098730121,15.9310467094046,390630.858945775,0.0,1.0
2025-04-01,16.38,16.66,16.25,16.43,51681,15.7769374304744,16.0466286686022,15.6517236413437,15.8250965801401,53656.4706382654,0.0,1.0
2025-04-02,16.45,16.5363,16.35,16.37,14645,15.8443602400064,15.9274829323293,15.748041940675,15.7673056005413,15204.7950406802,0.0,1.0
2025-04-03,16.2499,16.4461,16.0,16.0,26674,15.6516273230444,15.8406038263325,15.4109278930153,15.4109278930153,27693.5952826974,0.0,1.0
2025-04-04,15.88,16.19,15.75,16.19,31935,15.2953459338177,15.5939326617449,15.170132144687,15.5939326617449,33155.6933850545,0.0,1.0
2025-04-07,15.62,15.8,15.2,15.32,54705,15.0449183555562,15.2182912943526,14.6403814983646,14.7559634575622,56796.0609559858,0.0,1.0
2025-04-08,15.68,15.81,15.53,15.71,24571,15.102709335155,15.2279231242858,14.958231886158,15.1316048249544,25510.2095557907,0.0,1.0
2025-04-09,16.07,16.2,15.2,15.69,55682,15.4783507025473,15.603564491678,14.6403814983646,15.1123411650882,57810.4061082386,0.0,1.0
2025-04-10,15.7,15.9,15.42,15.87,22935,15.1219729950213,15.314609593684,14.8522817568935,15.2857141038846,23811.6745823148,0.0,1.0
2025-04-11,15.65,16.0,15.21,15.81,35913,15.0738138453556,15.4109278930153,14.6500133282977,15.2279231242858,37285.7496958655,0.0,1.0
2025-04-14,16.09,16.15,15.65,15.82,37867,15.4976143624135,15.5554053420123,15.0738138453556,15.2375549542189,39314.4400003714,0.0,1.0
2025-04-15,16.34,16.4,15.98,15.98,19768,15.7384101107419,15.7962010903407,15.3916642331491,15.3916642331491,20523.6181880619,0.0,1.0
2025-04-16,16.2,16.4375,15.988,16.32,16662,15.603564491678,15.83232045259,15.3993696970956,15.7191464508756,17298.8934768053,0.0,1.0
2025-04-17,16.3379,16.48,16.27,16.36,21439,15.7363874264559,15.8732557298058,15.67098730121,15.7576737706082,22258.4910124373,0.0,1.0
2025-04-21,16.1,16.29,15.98,16.27,11753,15.5072461923467,15.6902509610762,15.3916642331491,15.67098730121,12202.2503320665,0.0,1.0
2025-04-22,16.3,16.35,16.12,16.25,6679,15.6998827910094,15.748041940675,15.5265098522129,15.6517236413437,6934.30017594421,0.0,1.0
2025-04-23,16.42,16.58,16.27,16.58,20002,15.815464750207,15.9695740291371,15.67098730121,15.9695740291371,20766.5626769331,0.0,1.0
2025-04-24,16.55,16.78,16.52,16.54,8013,15.9406785393377,16.1622106277998,15.9117830495383,15.9310467094046,8319.29140737254,0.0,1.0
2025-04-25,16.5101,16.84,16.5101,16.63,16336,15.9022475379045,16.2200016073986,15.9022475379045,16.0177331788028,16960.4323512839,0.0,1.0
2025-04-28,16.48,16.65,16.345,16.64,17205,15.8732557298058,16.0369968386691,15.7432260257085,16.0273650087359,17862.6492779039,0.0,1.0
2025-04-29,16.38,16.59,16.35,16.48,17454,15.7769374304744,15.9792058590703,15.748041940675,15.8732557298058,18121.1671314465,0.0,1.0
2025-04-30,16.22,16.405,16.22,16.33,3762,15.6228281515443,15.8010170053073,15.6228281515443,15.7287782808088,3905.79985954517,0.0,1.0
2025-05-01,16.23,16.31,16.1804,16.23,9144,15.6324599814774,15.7095146209425,15.5846861050091,15.6324599814774,9493.52310358349,0.0,1.0
2025-05-02,16.6103,16.7645,16.33,16.34,25369,15.9987584738345,16.1472812914035,15.7287782808088,15.7384101107419,26338.7125563003,0.0,1.0
2025-05-05,16.45,16.62,16.44,16.62,3842,15.8443602400064,16.0081013488697,15.8347284100733,16.0081013488697,3988.85780445841,0.0,1.0
2025-05-06,16.55,16.55,16.44,16.47,9194,15.9406785393377,15.9406785393377,15.8347284100733,15.8636238998727,9545.43431915427,0.0,1.0
2025-05-07,16.57,16.685,16.57,16.65,13036,15.959942199204,16.070708243435,15.959942199204,16.0369968386691,13534.2921236127,0.0,1.0
2025-05-08,16.51,16.7305,16.5,16.65,6417,15.9021512196052,16.1145330696308,15.8925193896721,16.0369968386691,6662.28540635336,0.0,1.0
2025-05-09,16.49,16.6001,16.45,16.6,5377,15.8828875597389,15.9889340073027,15.8443602400064,15.9888376890034,5582.53212248123,0.0,1.0
2025-05-12,16.35,16.61,16.31,16.61,7507,15.748041940675,15.9984695189365,15.7095146209425,15.9984695189365,7793.94990579629,0.0,1.0
2025-05-13,16.51,16.615,16.41,16.45,4888,15.9021512196052,16.0032854339031,15.8058329202738,15.8443602400064,5074.84043419904,0.0,1.0
2025-05-14,16.48,16.6555,16.34,16.51,6469,15.8732557298058,16.0422943451323,15.7384101107419,15.9021512196052,6716.27307054696,0.0,1.0
2025-05-15,16.42,16.64,16.37,16.55,8231,15.815464750207,16.0273650087359,15.7673056005413,15.9406785393377,8545.6243072611,0.0,1.0
2025-05-16,16.36,16.55,16.36,16.55,12991,15.7576737706082,15.9406785393377,15.7576737706082,15.9406785393377,13487.5720295989,0.0,1.0
2025-05-19,16.3,16.4799,16.2,16.31,17524,15.6998827910094,15.8731594115065,15.603564491678,15.7095146209425,18193.8428332455,0.0,1.0
2025-05-20,16.1887,16.3,16.1887,16.29,10096,15.5926805238536,15.6998827910094,15.5926805238536,15.6902509610762,10481.912648051,0.0,1.0
2025-05-21,16.103,16.3028,16.07,16.22,24450,15.5101357413266,15.7025797033906,15.4783507025473,15.6228281515443,25384.5844141094,0.0,1.0
2025-05-22,16.04,16.16,16.03,16.16,7650,15.4494552127479,15.5650371719455,15.4398233828147,15.5650371719455,7942.41598232868,0.0,1.0
2025-05-23,16.1,16.105,16.0011,16.04,2756,15.5072461923467,15.5120621073132,15.411987394308,15.4494552127479,2861.34620226116,0.0,1.0
2025-05-27,16.2,16.3699,15.97,16.3699,10215,15.603564491678,15.767209282242,15.3820324032159,15.767209282242,10605.4613411095,0.0,1.0
2025-05-28,16.12,16.3804,16.12,16.24,5227,15.5265098522129,15.7773227036718,15.5265098522129,15.6420918114106,5426.79847576892,0.0,1.0
2025-05-29,16.3464,16.3464,16.2,16.2,7175,15.7445744818991,15.7445744818991,15.603564491678,15.603564491678,7449.25943440633,0.0,1.0
2025-05-30,16.09,16.34,16.07,16.34,23304,15.4976143624135,15.7384101107419,15.4783507025473,15.7384101107419,24194.7793532272,0.0,1.0
2025-06-02,16.21,16.28,16.09,16.09,5559,15.6131963216112,15.6806191311431,15.4976143624135,15.4976143624135,5771.48894715883,0.0,1.0
2025-06-03,16.3797,16.45,16.32,16.32,7467,15.7766484755764,15.8443602400064,15.7191464508756,15.7191464508756,7752.42093333968,0.0,1.0
2025-06-04,16.41,16.46,16.15,16.43,19212,15.8058329202738,15.8539920699395,15.5554053420123,15.8250965801401,19946.3654709149,0.0,1.0
2025-06-05,16.47,16.6,16.47,16.49,5452,15.8636238998727,15.9888376890034,15.8636238998727,15.8828875597389,5660.39894583737,0.0,1.0
2025-06-06,16.3,16.54,16.27,16.54,7146,15.6998827910094,15.9310467094046,15.67098730121,15.9310467094046,7419.15092937526,0.0,1.0
2025-06-09,16.57,16.61,16.3,16.3,12803,15.959942199204,15.9984695189365,15.6998827910094,15.6998827910094,13292.3858590528,0.0,1.0
2025-06-10,16.57,16.64,16.535,16.57,3617,15.959942199204,16.0273650087359,15.926230794438,15.959942199204,3755.25733438992,0.0,1.0
2025-06-11,16.51,16.685,16.38,16.68,14649,15.9021512196052,16.070708243435,15.7769374304744,16.0658923284685,15208.9479379259,0.0,1.0
2025-06-12,16.68,16.68,16.57,16.57,14124,16.0658923284685,16.0658923284685,15.959942199204,15.959942199204,14663.8801744327,0.0,1.0
2025-06-13,16.135,16.31,16.0183,16.14,15900,15.849465109871,16.0213682021689,15.7348303048928,15.8543766267937,16186.44529778,0.3203,1.0
2025-06-16,16.18,16.28,16.0601,16.26,6673,15.8936687621761,15.9918991006321,15.7758905863674,15.9722530329409,6793.21694792998,0.0,1.0
2025-06-17,16.235,16.2799,16.2,16.24,4531,15.9476954483269,15.9918008702937,15.9133148298673,15.9526069652497,4612.62790215356,0.0,1.0
2025-06-18,16.3301,16.4765,16.28,16.28,6042,16.0411125001986,16.1849217156981,15.9918991006321,15.9918991006321,6150.84921315641,0.0,1.0
2025-06-20,16.36,16.37,16.34,16.37,6303,16.0704833713969,16.0803064052425,16.0508373037057,16.0803064052425,6416.55123974262,0.0,1.0
2025-06-23,16.43,16.49,16.3993,16.4,26907,16.1392446083161,16.1981828113896,16.1090878944101,16.1097755067793,27391.7411086395,0.0,1.0
2025-06-24,16.57,16.57,16.34,16.51,20503,16.2767670821544,16.2767670821544,16.0508373037057,16.2178288790808,20872.3703107161,0.0,1.0
2025-06-25,16.51,16.59,16.5,16.59,16797,16.2178288790808,16.2964131498456,16.2080058452352,16.2964131498456,17099.6051362775,0.0,1.0
2025-06-26,16.5099,16.6,16.495,16.52,33313,16.2177306487424,16.3062361836912,16.2030943283124,16.2276519129264,33913.1479374181,0.0,1.0
2025-06-27,16.54,16.6,16.52,16.6,13454,16.2472979806176,16.3062361836912,16.2276519129264,16.3062361836912,13696.3795620336,0.0,1.0
2025-06-30,16.27,16.59,16.16,16.56,86570,15.9820760667865,16.2964131498456,15.8740226944849,16.2669440483088,88129.5955615611,0.0,1.0
2025-07-01,16.38,16.5071,16.2,16.38,15307,16.0901294390881,16.2149801992656,15.9133148298673,16.0901294390881,15582.7621492528,0.0,1.0
2025-07-02,16.51,16.53,16.358,16.37,10601,16.2178288790808,16.237474946772,16.0685187646278,16.0803064052425,10791.9815472809,0.0,1.0
2025-07-03,16.57,16.57,16.4262,16.51,3850,16.2767670821544,16.2767670821544,16.1355118554547,16.2178288790808,3919.35939600336,0.0,1.0
2025-07-07,16.53,16.58,16.49,16.58,9693,16.237474946772,16.286590116,16.1981828113896,16.286590116,9867.62353908067,0.0,1.0
2025-07-08,16.55,16.6,16.52,16.56,4409,16.2571210144632,16.3062361836912,16.2276519129264,16.2669440483088,4488.4300199945,0.0,1.0
2025-07-09,16.6872,16.76,16.6,16.6,12786,16.3918930388248,16.4634047252208,16.3062361836912,16.3062361836912,13016.3452564413,0.0,1.0
2025-07-10,16.78,16.8114,16.7149,16.76,7446,16.483050792912,16.5138951191871,16.4191028425771,16.4634047252208,7580.14287341322,0.0,1.0
2025-07-11,16.71,16.8,16.55,16.78,16402,16.4142895559928,16.5026968606032,16.2571210144632,16.483050792912,16697.4890424018,0.0,1.0
2025-07-14,16.6353,16.86,16.57,16.71,10268,16.3409114931662,16.5616350636767,16.2767670821544,16.4142895559928,10452.9824099123,0.0,1.0
2025-07-15,16.765,16.89,16.68,16.76,14561,16.4683162421436,16.5911041652135,16.384820454456,16.4634047252208,14823.3226403129,0.0,1.0
2025-07-16,16.7,16.83,16.7,16.83,11070,16.4044665221472,16.5321659621399,16.4044665221472,16.5321659621399,11269.430782794,0.0,1.0
2025-07-17,16.75,16.92,16.69,16.69,5120,16.4535816913752,16.6205732667503,16.3946434883016,16.3946434883016,5212.23898897068,0.0,1.0
2025-07-18,16.82,16.89,16.7301,16.8,7004,16.5223429282943,16.5911041652135,16.4340338540224,16.5026968606032,7130.18005444352,0.0,1.0
2025-07-21,16.81,16.9,16.74,16.9,6564,16.5125198944488,16.6009271990591,16.4437586575296,16.6009271990591,6682.25326632881,0.0,1.0
2025-07-22,16.92,16.9899,16.7395,16.89,12755,16.6205732667503,16.689236273331,16.4432675058373,16.5911041652135,12984.7867781877,0.0,1.0
2025-07-23,16.91,17.01,16.72,17.01,16238,16.6107502329047,16.7089805713607,16.4241125898384,16.7089805713607,16530.5345122864,0.0,1.0
2025-07-24,17.145,17.25,16.91,16.91,33895,16.8415915282763,16.944733383655,16.6107502329047,16.6107502329047,34505.6329162424,0.0,1.0
2025-07-25,17.18,17.25,17.12,17.2,6856,16.8759721467358,16.944733383655,16.8170339436623,16.895618214427,6979.51377116858,0.0,1.0
2025-07-28,17.12,17.18,16.8912,17.18,4096,16.8170339436623,16.8759721467358,16.592282929275,16.8759721467358,4169.79119117654,0.0,1.0
2025-07-29,17.29,17.29,17.03,17.12,29581,16.9840255190374,16.9840255190374,16.7286266390519,16.8170339436623,30113.9143618637,0.0,1.0
2025-07-30,17.155,17.34,17.14,17.33,10233,16.8514145621219,17.0331406882654,16.8366800113535,17.0233176544198,10417.3518699486,0.0,1.0
2025-07-31,17.1,17.24,17.05,17.24,36561,16.7973878759711,16.9349103498094,16.7482727067431,16.9349103498094,37219.6620460463,0.0,1.0
2025-08-01,17.08,17.1,16.99,17.1,10988,16.7777418082799,16.7973878759711,16.6893345036695,16.7973878759711,11185.9535177363,0.0,1.0
2025-08-04,17.21,17.2408,17.02,17.09,25066,16.9054412482726,16.9356961925171,16.7188036052063,16.7875648421255,25517.5747065507,0.0,1.0
2025-08-05,17.12,17.21,17.0,17.21,13662,16.8170339436623,16.9054412482726,16.6991575375151,16.9054412482726,13908.1267709604,0.0,1.0
2025-08-06,17.28,17.39,17.0723,17.12,34340,16.9742024851918,17.0822558574934,16.7701780722188,16.8170339436623,34958.6497814949,0.0,1.0
2025-08-07,17.14,17.3763,17.13,17.37,29782,16.8366800113535,17.0687983011249,16.8268569775079,17.0626097898022,30318.5354627978,0.0,1.0
2025-08-08,17.21,17.21,17.1,17.21,2281,16.9054412482726,16.9054412482726,16.7973878759711,16.9054412482726,2322.09319020355,0.0,1.0
2025-08-11,17.2,17.29,17.2,17.21,23099,16.895618214427,16.9840255190374,16.895618214427,16.9054412482726,23515.1383605926,0.0,1.0
2025-08-12,17.275,17.3482,17.16,17.26,13511,16.969290968269,17.0411955760188,16.8563260790447,16.9545564175006,13754.4064414029,0.0,1.0
2025-08-13,17.5,17.5,17.2536,17.36,9189,17.190309229795,17.190309229795,16.9482696758394,17.0527867559566,9354.54376360382,0.0,1.0
2025-08-14,17.43,17.46,17.43,17.46,6279,17.1215479928758,17.1510170944126,17.1215479928758,17.1510170944126,6392.11886948182,0.0,1.0
2025-08-15,17.39,17.46,17.35,17.46,7319,17.0822558574934,17.1510170944126,17.042963722111,17.1510170944126,7450.8549141165,0.0,1.0
2025-08-18,17.54,17.565,17.32,17.46,9618,17.2296013651773,17.2541589497913,17.0134946205742,17.1510170944126,9791.27238201567,0.0,1.0
2025-08-19,17.7,17.74,17.5322,17.54,13071,17.3867699067069,17.4260620420893,17.2219393987778,17.2296013651773,13306.4796532883,0.0,1.0
2025-08-20,17.75,17.7786,17.69,17.75,13029,17.4358850759349,17.4639789527333,17.3769468728613,17.4358850759349,13263.7230053319,0.0,1.0
2025-08-21,17.78,17.805,17.66,17.79,15143,17.4653541774717,17.4899117620857,17.3474777713245,17.4751772113173,15415.8076191373,0.0,1.0
2025-08-22,17.91,17.95,17.79,17.84,10214,17.5930536174644,17.6323457528468,17.4751772113173,17.5242923805453,10398.0095768255,0.0,1.0
2025-08-25,17.94,17.97,17.87,17.91,7619,17.6225227190012,17.651991820538,17.553761482082,17.5930536174644,7756.25954237652,0.0,1.0
2025-08-26,17.67,17.94,17.52,17.94,35095,17.3573008051701,17.6225227190012,17.2099552974861,17.6225227190012,35727.2514292825,0.0,1.0
2025-08-27,17.9155,17.94,17.65,17.7,20426,17.5984562860795,17.6225227190012,17.3376547374789,17.3867699067069,20793.983122796,0.0,1.0
2025-08-28,17.82,17.87,17.7,17.87,23506,17.5046463128541,17.553761482082,17.3867699067069,17.553761482082,23929.4706395986,0.0,1.0
2025-08-29,17.48,17.8231,17.42,17.82,42292,17.1706631621038,17.5076914533462,17.1117249590302,17.5046463128541,43053.9084612398,0.0,1.0
2025-09-02,17.64,17.65,17.51,17.51,6848,17.3278317036333,17.3376547374789,17.2001322636406,17.2001322636406,6971.36964774831,0.0,1.0
2025-09-03,17.75,17.75,17.7,17.7,24413,17.4358850759349,17.4358850759349,17.3867699067069,17.3867699067069,24852.8106323714,0.0,1.0
2025-09-04,17.765,17.8,17.7353,17.8,16756,17.4506196267033,17.4850002451629,17.4214452161819,17.4850002451629,17057.8665037486,0.0,1.0
2025-09-05,17.82,17.95,17.7,17.85,43710,17.5046463128541,17.6323457528468,17.3867699067069,17.5341154143909,44497.4543374821,0.0,1.0
2025-09-08,17.99,18.09,17.8733,17.89,61933,17.6716378882292,17.7698682266852,17.5570030832511,17.5734075497732,63048.7494734223,0.0,1.0
2025-09-09,18.01,18.14,17.99,18.07,52577,17.6912839559204,17.8189833959132,17.6716378882292,17.750222158994,53524.1971334203,0.0,1.0
2025-09-10,17.92,18.15,17.9,18.03,32221,17.60287665131,17.8288064297588,17.5832305836188,17.7109300236116,32801.4750905518,0.0,1.0
2025-09-11,17.91,18.18,17.705,17.705,28894,17.5930536174644,17.8582755312956,17.3916814236297,17.3916814236297,29414.5377631483,0.0,1.0
2025-09-12,17.99,18.01,17.88,17.98,6919,17.6716378882292,17.6912839559204,17.5635845159276,17.6618148543836,7043.64874310317,0.0,1.0
2025-09-15,17.7799,17.78,17.55,17.67,13331,17.7799,17.78,17.55,17.67,13331,0.3203125,1.0
2025-09-16,17.79,17.88,17.79,17.81,22399,17.79,17.88,17.79,17.81,22399,0.0,1.0
2025-09-17,17.76,17.891,17.73,17.88,12239,17.76,17.891,17.73,17.88,12239,0.0,1.0
2025-09-18,17.84,17.89,17.78,17.79,64517,17.84,17.89,17.78,17.79,64517,0.0,1.0
2025-09-19,17.82,17.85,17.79,17.85,8544,17.82,17.85,17.79,17.85,8544,0.0,1.0
2025-09-22,17.83,17.8756,17.64,17.84,29358,17.83,17.8756,17.64,17.84,29358,0.0,1.0
2025-09-23,17.69,17.74,17.69,17.71,2270,17.69,17.74,17.69,17.71,2270,0.0,1.0
2025-09-24,17.72,17.8,17.68,17.8,4575,17.72,17.8,17.68,17.8,4575,0.0,1.0
2025-09-25,17.39,17.74,17.3578,17.74,15701,17.39,17.74,17.3578,17.74,15701,0.0,1.0
2025-09-26,17.42,17.7134,17.42,17.44,6565,17.42,17.7134,17.42,17.44,6565,0.0,1.0
2025-09-29,17.26,17.76,17.26,17.54,3338,17.26,17.76,17.26,17.54,3338,0.0,1.0
2025-09-30,17.15,17.47,17.01,17.39,47746,17.15,17.47,17.01,17.39,47746,0.0,1.0
2025-10-01,17.4022,17.5,17.25,17.25,15228,17.4022,17.5,17.25,17.25,15228,0.0,1.0
2025-10-02,17.28,17.55,17.2,17.49,10970,17.28,17.55,17.2,17.49,10970,0.0,1.0
2025-10-03,17.39,17.7,17.282,17.39,6843,17.39,17.7,17.282,17.39,6843,0.0,1.0
2025-10-06,17.35,17.39,17.05,17.39,12206,17.35,17.39,17.05,17.39,12206,0.0,1.0
2025-10-07,17.35,17.3715,17.26,17.26,4454,17.35,17.3715,17.26,17.26,4454,0.0,1.0
2025-10-08,17.18,17.39,17.05,17.26,31564,17.18,17.39,17.05,17.26,31564,0.0,1.0
2025-10-09,17.2,17.28,17.09,17.28,13563,17.2,17.28,17.09,17.28,13563,0.0,1.0
2025-10-10,17.17,17.28,17.11,17.28,18195,17.17,17.28,17.11,17.28,18195,0.0,1.0
2025-10-13,17.2208,17.3,17.12,17.16,4005,17.2208,17.3,17.12,17.16,4005,0.0,1.0
2025-10-14,17.23,17.32,17.0757,17.29,10958,17.23,17.32,17.0757,17.29,10958,0.0,1.0
2025-10-15,17.39,17.44,17.27,17.27,3910,17.39,17.44,17.27,17.27,3910,0.0,1.0
2025-10-16,17.5497,17.71,17.33,17.33,6236,17.5497,17.71,17.33,17.33,6236,0.0,1.0
2025-10-17,17.56,17.96,17.37,17.49,47213,17.56,17.96,17.37,17.49,47213,0.0,1.0
2025-10-20,17.89,17.94,17.56,17.68,10075,17.89,17.94,17.56,17.68,10075,0.0,1.0
2025-10-21,17.61,17.95,17.61,17.89,11897,17.61,17.95,17.61,17.89,11897,0.0,1.0
2025-10-22,17.66,17.7,17.5576,17.7,4351,17.66,17.7,17.5576,17.7,4351,0.0,1.0
2025-10-23,17.6208,17.86,17.57,17.7,8468,17.6208,17.86,17.57,17.7,8468,0.0,1.0
2025-10-24,17.65,17.95,17.61,17.69,7601,17.65,17.95,17.61,17.69,7601,0.0,1.0
2025-10-27,17.95,17.95,17.75,17.77,7304,17.95,17.95,17.75,17.77,7304,0.0,1.0
2025-10-28,17.87,17.95,17.87,17.95,3082,17.87,17.95,17.87,17.95,3082,0.0,1.0
2025-10-29,17.78,17.88,17.75,17.86,3726,17.78,17.88,17.75,17.86,3726,0.0,1.0
2025-10-30,17.58,17.9599,17.58,17.84,12366,17.58,17.9599,17.58,17.84,12366,0.0,1.0
2025-10-31,17.27,17.69,17.25,17.65,34315,17.27,17.69,17.25,17.65,34315,0.0,1.0
2025-11-03,17.26,17.4,17.07,17.35,15241,17.26,17.4,17.07,17.35,15241,0.0,1.0
2025-11-04,17.25,17.25,17.02,17.16,16345,17.25,17.25,17.02,17.16,16345,0.0,1.0
2025-11-05,17.46,17.5,17.3027,17.38,5506,17.46,17.5,17.3027,17.38,5506,0.0,1.0
2025-11-06,17.46,17.56,17.2501,17.56,2161,17.46,17.56,17.2501,17.56,2161,0.0,1.0
2025-11-07,17.26,17.46,17.11,17.46,5902,17.26,17.46,17.11,17.46,5902,0.0,1.0
2025-11-10,17.35,17.5,17.22,17.5,8799,17.35,17.5,17.22,17.5,8799,0.0,1.0
2025-11-11,17.49,17.6,17.36,17.36,5076,17.49,17.6,17.36,17.36,5076,0.0,1.0
2025-11-12,17.6699,17.7,17.4795,17.56,12764,17.6699,17.7,17.4795,17.56,12764,0.0,1.0
2025-11-13,17.3461,17.45,17.3,17.3,6557,17.3461,17.45,17.3,17.3,6557,0.0,1.0
2025-11-14,17.2,17.5,17.02,17.44,22688,17.2,17.5,17.02,17.44,22688,0.0,1.0
2025-11-17,17.1916,17.37,17.14,17.27,6105,17.1916,17.37,17.14,17.27,6105,0.0,1.0
2025-11-18,17.25,17.3,17.19,17.19,1581,17.25,17.3,17.19,17.19,1581,0.0,1.0
2025-11-19,17.21,17.37,17.07,17.13,21613,17.21,17.37,17.07,17.13,21613,0.0,1.0
2025-11-20,17.09,17.315,17.07,17.22,23444,17.09,17.315,17.07,17.22,23444,0.0,1.0
2025-11-21,17.14,17.32,17.06,17.09,10913,17.14,17.32,17.06,17.09,10913,0.0,1.0
2025-11-24,17.31,17.4,17.16,17.16,8275,17.31,17.4,17.16,17.16,8275,0.0,1.0
2025-11-25,17.45,17.47,17.35,17.4,10560,17.45,17.47,17.35,17.4,10560,0.0,1.0
2025-11-26,17.5,17.58,17.43,17.49,2771,17.5,17.58,17.43,17.49,2771,0.0,1.0