date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-07,25.3236,25.67,25.3236,25.67,21550,18.6339154661562,18.8888076741154,18.6339154661562,18.8888076741154,29286.5759207274,0.0,1.0
2021-10-08,25.3879,25.6,25.35,25.6,6971,18.6812294643426,18.837299433477,18.6533414311969,18.837299433477,9473.62973287197,0.0,1.0
2021-10-11,25.5775,25.87,25.55,25.64,31334,18.8207432132718,19.0359740759394,18.800507833021,18.8667327138418,42583.0890904906,0.0,1.0
2021-10-12,25.0264,25.75,25.0,25.75,11540,18.4152261930457,18.947674234845,18.3958002280049,18.947674234845,15682.9274304034,0.0,1.0
2021-10-13,25.424,25.424,24.93,25.065,6473,18.7077929998718,18.7077929998718,18.3442919873665,18.4436293085977,8796.84482296377,0.0,1.0
2021-10-14,25.66,25.73,25.51,25.56,6020,18.8814493540242,18.9329575946626,18.7710745526562,18.8078661531122,8181.21517599904,0.0,1.0
2021-10-15,26.5,26.56,26.1701,26.25,7103,19.4995482416852,19.5436981622324,19.2567972618764,19.3155902394051,9653.01850417293,0.0,1.0
2021-10-18,26.505,27.03,26.475,27.03,8294,19.5032274017308,19.8895392065189,19.4811524414572,19.8895392065189,11271.5944634113,0.0,1.0
2021-10-19,27.0478,27.08,26.54,27.08,13119,19.9026370162812,19.9263308069749,19.52898152205,19.9263308069749,17828.7976567992,0.0,1.0
2021-10-20,27.72,27.93,27.1157,27.21,6220,20.3972632928118,20.5517880147271,19.9526000097005,20.0219889681605,8453.01634463688,0.0,1.0
2021-10-21,27.1501,27.6809,27.1,27.6809,2333,19.9779126308142,20.3684922612552,19.9410474471573,20.3684922612552,3170.56063216042,0.0,1.0
2021-10-22,26.6292,26.95,26.59,26.95,2029,19.5946177372635,19.8306726457893,19.565773122506,19.8306726457893,2757.4228558309,0.0,1.0
2021-10-25,27.4302,27.54,27.24,27.24,6340,20.1840191765688,20.2648135311702,20.0440639284341,20.0440639284341,8616.09704581957,0.0,1.0
2021-10-26,27.26,27.53,27.26,27.51,5354,20.0587805686165,20.257455211079,20.0587805686165,20.2427385708966,7276.11728443503,0.0,1.0
2021-10-27,26.5629,26.92,26.5629,26.79,3001,19.5458320750588,19.8085976855157,19.5458320750588,19.71293952433,4078.37653541082,0.0,1.0
2021-10-28,27.3538,27.3587,27.28,27.31,2722,20.127801611072,20.1314071879167,20.0734972087989,20.0955721690725,3699.21390516102,0.0,1.0
2021-10-29,27.8265,27.9,27.38,27.38,5055,20.4756294017831,20.5297130544534,20.1470804097109,20.1470804097109,6869.77453732145,0.0,1.0
2021-11-01,28.0766,28.16,27.96,28.01,1880,20.6596609872641,20.7210293768247,20.5738629750007,20.6106545754567,2554.93098519571,0.0,1.0
2021-11-02,28.6611,28.6611,28.33,28.36,6956,21.0897547965948,21.0897547965948,20.8461208183751,20.8681957786487,9453.24464522415,0.0,1.0
2021-11-03,28.97,28.98,28.4,28.71,7890,21.3170533042121,21.3244116243033,20.8976290590135,21.1257369818408,10722.5561027628,0.0,1.0
2021-11-04,28.91,29.29,27.52,29.29,9787,21.2729033836648,21.5525195471305,20.2500968909878,21.5525195471305,13300.5901872928,0.0,1.0
2021-11-05,28.9195,29.12,28.86,29.095,8128,21.2798937877515,21.4274281055801,21.2361117832088,21.4090323053521,11045.9994934419,0.0,1.0
2021-11-08,30.22,30.32,29.01,29.01,3975,22.2368433156123,22.3104265165243,21.3464865845769,21.3464865845769,5402.0482266771,0.0,1.0
2021-11-09,30.45,31.04,30.175,31.04,4019,22.4060846777099,22.8402255630909,22.2037308752019,22.8402255630909,5461.84448377744,0.0,1.0
2021-11-10,29.562,30.64,29.562,30.64,7866,21.7526658536112,22.5458927594428,21.7526658536112,22.5458927594428,10689.9399625263,0.0,1.0
2021-11-11,29.7605,29.95,29.7605,29.8,3859,21.8987285074216,22.0381686731498,21.8987285074216,21.9277938717818,5244.40354886715,0.0,1.0
2021-11-12,29.9621,29.9621,29.38,29.459,8022,22.0470722404602,22.0470722404602,21.6187444279513,21.6768751566718,10901.9448740638,0.0,1.0
2021-11-15,29.59,30.35,29.59,30.17,10804,21.7732691498666,22.3325014767979,21.7732691498666,22.2000517151563,14682.6991298162,0.0,1.0
2021-11-16,28.82,29.63,28.69,28.69,4234,21.206678502844,21.8027024302314,21.1110203416584,21.1110203416584,5754.03074006311,0.0,1.0
2021-11-17,28.6644,28.7,28.59,28.62,9247,21.0921830422249,21.1183786617496,21.0374371407464,21.05951210102,12566.7270319706,0.0,1.0
2021-11-18,27.8609,28.359,27.8,28.359,1938,20.5009420228968,20.8674599466396,20.4561298535414,20.8674599466396,2633.75332410069,0.0,1.0
2021-11-19,28.3067,28.55,27.995,27.995,2529,20.8289759325626,21.0080038603816,20.5996170953199,20.5996170953199,3436.92577742551,0.0,1.0
2021-11-22,27.4,29.34,27.4,29.18,2574,20.1617970498933,21.5893111475865,20.1617970498933,21.4715780261273,3498.08104036903,0.0,1.0
2021-11-23,27.63,27.63,27.25,27.5,2442,20.331038411991,20.331038411991,20.0514222485253,20.2353802508054,3318.69226906805,0.0,1.0
2021-11-24,27.7051,27.7051,27.1,27.31,655,20.3862993958759,20.3862993958759,19.9410474471573,20.0955721690725,890.148827288932,0.0,1.0
2021-11-26,26.7786,26.9,26.689,26.9,1321,19.7045510394261,19.7938810453332,19.6386204914089,19.7938810453332,1795.24671885294,0.0,1.0
2021-11-29,27.5464,27.62,26.981,26.981,1988,20.2695228560285,20.3236800918998,19.853483438072,19.853483438072,2701.70361626015,0.0,1.0
2021-11-30,27.0652,27.0652,26.6811,26.6811,1555,19.9154404932399,19.9154404932399,19.6328074185368,19.6328074185368,2113.25408615922,0.0,1.0
2021-12-01,26.29,27.47,26.29,27.42,3934,19.3450235197699,20.2133052905318,19.3450235197699,20.1765136900758,5346.32898710635,0.0,1.0
2021-12-02,26.2279,26.3,25.83,26.27,6756,19.2993283520036,19.3523818398611,19.0065407955746,19.3303068795875,9181.44347658628,0.0,1.0
2021-12-03,24.863,25.4693,24.65,25.44,4242,18.2949912427554,18.741126189885,18.1382590248128,18.7195663120178,5764.90278680863,0.0,1.0
2021-12-06,24.5971,24.9,23.54,24.77,8460,18.0993335115304,18.3222170270929,17.3214854946894,18.2265588659072,11497.1894333807,0.0,1.0
2021-12-07,25.524,25.719,25.524,25.719,1087,18.7813762007839,18.9248634425623,18.7813762007839,18.9248634425623,1477.23935154667,0.0,1.0
2021-12-08,25.7175,25.7175,25.5839,25.5839,7375,18.9237596945486,18.9237596945486,18.8254525381302,18.8254525381302,10022.6680935204,0.0,1.0
2021-12-09,24.8115,25.57,24.8115,25.57,1825,18.2570958942857,18.8152244732034,18.2570958942857,18.8152244732034,2480.18566382031,0.0,1.0
2021-12-10,24.8151,25.14,24.7967,25.14,822,18.2597448895186,18.4988167092817,18.2462055805507,18.4988167092817,1117.10280310153,0.0,1.0
2021-12-13,24.1199,24.259,24.11,24.2293,3269,17.7481944767782,17.8505487092468,17.7409097398879,17.8286944985759,4442.59010138552,0.0,1.0
2021-12-14,24.0176,24.13,23.7715,24.111,2861,17.6729188622452,17.7556263800703,17.4918306048007,17.741645571897,3888.11571736432,0.0,1.0
2021-12-15,24.5489,24.58,23.515,23.79,3309,18.0638664086908,18.0867507841744,17.3030896944614,17.5054434969694,4496.95033511308,0.0,1.0
2021-12-16,24.0228,24.84,23.87,24.84,1607,17.6767451886926,18.2780671065456,17.5643100576991,18.2780671065456,2183.92239000506,0.0,1.0
2021-12-17,23.5602,23.88,23.41,23.64,1416,17.3363493012736,17.5716683777903,17.2258273335038,17.3950686956014,1924.35227395592,0.0,1.0
2021-12-20,22.7365,22.87,22.53,22.87,2027,16.8176981096453,16.916445177032,16.664954518519,16.916445177032,2740.38011620438,0.11885,1.0
2021-12-21,23.7007,23.7007,23.24,23.24,1231,17.5308960300516,17.5308960300516,17.1901261877666,17.1901261877666,1664.23676519369,0.0,1.0
2021-12-22,23.8947,23.9,23.729,23.9,1637,17.6743936410855,17.6783139366447,17.5518289289808,17.6783139366447,2213.12395176447,0.0,1.0
2021-12-23,24.79,24.79,23.9199,23.9199,1486,18.3366277192227,18.3366277192227,17.6930335369518,17.6930335369518,2008.9811804044,0.0,1.0
2021-12-27,24.9128,25.0899,24.75,24.75,5500,18.4274602276503,18.5584572735992,18.307040582927,18.307040582927,7435.663857486,0.0,1.0
2021-12-28,23.94,24.66,23.94,24.66,3135,17.7079010729403,18.2404695262618,17.7079010729403,18.2404695262618,4238.32839876703,0.0,1.0
2021-12-29,23.4698,23.7115,23.45,23.7115,1474,17.3601042857851,17.5388845568515,17.3454586533187,17.5388845568515,1992.75791380625,0.0,1.0
2021-12-30,23.5454,23.85,23.36,23.36,2000,17.4160239733838,17.6413300162751,17.2788875966535,17.2788875966535,2703.87776635855,0.0,1.0
2021-12-31,23.1516,23.41,23.1516,23.41,787,17.1247386165533,17.3158715170231,17.1247386165533,17.3158715170231,1063.97590106209,0.0,1.0
2022-01-03,23.5266,23.56,23.42,23.42,1478,17.4021180193249,17.4268232781317,17.323268301097,17.323268301097,1998.16566933896,0.0,1.0
2022-01-04,23.3982,23.68,23.3701,23.68,378,17.3071433118159,17.5155846870187,17.2863583485682,17.5155846870187,511.032897841765,0.0,1.0
2022-01-05,22.5213,23.254,22.5213,23.254,304,16.6585193163747,17.2004816854701,16.6585193163747,17.2004816854701,410.9894204865,0.0,1.0
2022-01-06,22.2296,22.41,22.0,22.0,1515,16.4427551249388,16.5761931096321,16.2729249626018,16.2729249626018,2048.1874080166,0.0,1.0
2022-01-07,22.0671,22.0671,22.0,22.0,1009,16.3225573837377,16.3225573837377,16.2729249626018,16.2729249626018,1364.10633312789,0.0,1.0
2022-01-10,21.7838,21.7838,21.38,21.38,1526,16.1130064909239,16.1130064909239,15.8143243500194,15.8143243500194,2063.05873573157,0.0,1.0
2022-01-11,22.477,22.56,22.03,22.03,1037,16.6257515629273,16.6871448707407,16.2951153148235,16.2951153148235,1401.96062185691,0.0,1.0
2022-01-12,22.9589,22.97,22.9589,22.97,538,16.982202587449,16.9904130177711,16.982202587449,16.9904130177711,727.34311915045,0.0,1.0
2022-01-13,22.142,22.142,22.142,22.142,258,16.3779592964513,16.3779592964513,16.3779592964513,16.3779592964513,348.800231860253,0.0,1.0
2022-01-14,22.2027,22.2027,22.2027,22.2027,219,16.4228577757799,16.4228577757799,16.4228577757799,16.4228577757799,296.074615416262,0.0,1.0
2022-01-18,21.2507,21.8,21.2507,21.8,1447,15.7186839319437,16.1249892811236,15.7186839319437,16.1249892811236,1956.25556396041,0.0,1.0
2022-01-19,20.9208,21.1,20.9208,21.06,674,15.4746640253454,15.6072143959499,15.4746640253454,15.5776272596543,911.206807262833,0.0,1.0
2022-01-20,20.8549,21.3506,20.8549,21.3506,1456,15.4259192182984,15.7925778048421,15.4259192182984,15.7925778048421,1968.42301390902,0.0,1.0
2022-01-21,19.3965,20.39,19.3965,20.39,2548,14.3471722289593,15.0820427267023,14.3471722289593,15.0820427267023,3444.7402743408,0.0,1.0
2022-01-24,19.21,19.33,18.0,18.45,24650,14.2092222059809,14.2979836148678,13.3142113330378,13.6470666163638,33325.2934703692,0.0,1.0
2022-01-25,19.0,19.09,18.7714,18.78,2251,14.0538897404288,14.120460797094,13.8847992564992,13.8911604908028,3043.21442603655,0.0,1.0
2022-01-26,19.11,19.65,18.97,19.62,2989,14.1352543652418,14.534680705233,14.0316993882071,14.5124903530112,4040.94532182286,0.0,1.0
2022-01-27,18.2581,18.86,18.2581,18.86,1051,13.5051223299854,13.9503347633941,13.5051223299854,13.9503347633941,1420.88776622142,0.0,1.0
2022-01-28,18.9202,18.9202,18.9202,18.9202,165,13.994863403519,13.994863403519,13.994863403519,13.994863403519,223.069915724581,0.0,1.0
2022-01-31,19.8812,19.8812,19.58,19.58,903,14.7056943530218,14.7056943530218,14.4829032167156,14.4829032167156,1220.80081151088,0.0,1.0
2022-02-01,20.3518,20.3518,20.09,20.09,524,15.05378701154,15.05378701154,14.860139204485,14.860139204485,708.415974785938,0.0,1.0
2022-02-02,19.8137,19.8137,19.8137,19.8137,131,14.6557660605229,14.6557660605229,14.6557660605229,14.6557660605229,177.103993696485,0.0,1.0
2022-02-03,19.0441,19.47,19.0441,19.469,912,14.0865095581948,14.4015385919026,14.0865095581948,14.4007989134952,1232.96826145949,0.0,1.0
2022-02-04,20.113,20.113,19.18,19.18,1031,14.877151807855,14.877151807855,14.1870318537592,14.1870318537592,1393.84898855783,0.0,1.0
2022-02-07,20.91,21.0599,20.91,20.95,1015,15.4666754985456,15.5775532918135,15.4666754985456,15.4962626348412,1372.21796642696,0.0,1.0
2022-02-08,21.1078,21.12,20.8001,20.8001,818,15.6129838875275,15.6220079640977,15.3853848415733,15.3853848415733,1105.88600644065,0.0,1.0
2022-02-09,21.8537,21.8537,21.65,21.65,740,16.1647100116005,16.1647100116005,16.0140375200149,16.0140375200149,1000.43477355266,0.0,1.0
2022-02-10,21.3621,21.3621,21.3621,21.3621,119,15.8010841065271,15.8010841065271,15.8010841065271,15.8010841065271,160.880727098333,0.0,1.0
2022-02-11,20.5198,21.48,20.5198,21.48,2310,15.1780529839816,15.8882921907585,15.1780529839816,15.8882921907585,3122.97882014413,0.0,1.0
2022-02-14,20.2675,20.47,20.2675,20.47,194,14.9914321217969,15.1412169992936,14.9914321217969,15.1412169992936,262.276143336779,0.0,1.0
2022-02-15,21.2728,21.2728,21.15,21.15,2503,15.7350308247471,15.7350308247471,15.6441983163194,15.6441983163194,3383.90302459772,0.0,1.0
2022-02-16,21.2289,21.3012,21.06,21.1,2882,15.7025589426626,15.756037691517,15.5776272596543,15.6072143959499,3896.28786132267,0.0,1.0
2022-02-17,20.0162,20.439,20.0162,20.419,802,14.8055509380195,15.1182869686645,14.8055509380195,15.1034934005166,1084.25498430978,0.0,1.0
2022-02-18,19.4615,19.4615,19.4615,19.4615,109,14.3952513254398,14.3952513254398,14.3952513254398,14.3952513254398,147.361338266541,0.0,1.0
2022-02-22,18.8808,19.1,18.735,19.09,822,13.9657200742678,14.1278575811679,13.8578749624702,14.120460797094,1111.29376197336,0.0,1.0
2022-02-23,18.3576,18.6,18.3576,18.6,474,13.5787203315208,13.7580183774724,13.5787203315208,13.7580183774724,640.819030626978,0.0,1.0
2022-02-24,18.9416,18.9416,18.9416,18.9416,353,14.0106925214372,14.0106925214372,14.0106925214372,14.0106925214372,477.234425762283,0.0,1.0
2022-02-25,19.259,19.259,18.87,18.87,319,14.2454664479431,14.2454664479431,13.957731547468,13.957731547468,431.268503734188,0.0,1.0
2022-02-28,19.7928,19.7928,19.69,19.69,261,14.6403067818084,14.6403067818084,14.5642678415286,14.5642678415286,352.856048509791,0.0,1.0
2022-03-01,19.7689,20.22,19.7599,19.95,4717,14.6226284678717,14.9562973974458,14.6159713622052,14.7565842274503,6377.09571195666,0.0,1.0
2022-03-02,19.9522,19.96,19.881,19.881,284,14.7582115199465,14.7639810115242,14.7055464173403,14.7055464173403,383.950642822915,0.0,1.0
2022-03-03,19.1002,19.1002,19.1002,19.1002,55,14.1280055168494,14.1280055168494,14.1280055168494,14.1280055168494,74.3566385748601,0.0,1.0
2022-03-04,18.2754,18.92,18.23,18.92,926,13.5179187664333,13.9947154678375,13.4843373667378,13.9947154678375,1251.89540582401,0.0,1.0
2022-03-07,17.4133,18.18,17.4133,18.18,1421,12.8802420114215,13.4473534463682,12.8802420114215,13.4473534463682,1921.10515299775,0.0,1.0
2022-03-08,17.7355,17.7909,17.7355,17.7909,256,13.1185663942829,13.1595445780524,13.1185663942829,13.1595445780524,346.096354093895,0.0,1.0
2022-03-09,18.8755,18.8755,18.8755,18.8755,67,13.9617997787086,13.9617997787086,13.9617997787086,13.9617997787086,90.5799051730116,0.0,1.0
2022-03-10,18.4502,18.4502,18.15,18.26,1546,13.6472145520453,13.6472145520453,13.4251630941465,13.5065277189595,2090.09751339515,0.0,1.0
2022-03-11,17.7143,17.7143,17.7143,17.7143,28,13.1028852120462,13.1028852120462,13.1028852120462,13.1028852120462,37.8542887290198,0.0,1.0
2022-03-14,17.19,17.73,17.19,17.73,1626,12.7150718230511,13.1144981630423,12.7150718230511,13.1144981630423,2198.2526240495,0.0,1.0
2022-03-15,17.542,17.542,17.542,17.542,198,12.9754386224528,12.9754386224528,12.9754386224528,12.9754386224528,267.683898869495,0.0,1.0
2022-03-16,18.6266,18.6266,18.6266,18.6266,114,13.777693823109,13.777693823109,13.777693823109,13.777693823109,154.121032682438,0.0,1.0
2022-03-17,19.0278,19.0278,18.81,18.81,353,14.0744528001543,14.0744528001543,13.9133508430245,13.9133508430245,477.234425762283,0.0,1.0
2022-03-18,19.71,19.71,19.71,19.71,251,14.5790614096764,14.5790614096764,14.5790614096764,14.5790614096764,339.336659677998,0.0,1.0
2022-03-21,19.4617,19.77,19.35,19.77,1597,14.4999897879263,14.7296894982095,14.4167674147877,14.7296894982095,2143.4728820209,0.1414,1.0
2022-03-22,20.16,20.19,19.76,19.76,355,15.020260004244,15.0426115816312,14.7222389724137,14.7222389724137,476.476439021551,0.0,1.0
2022-03-23,19.9408,20.0382,19.9408,20.0382,149,14.856944478801,14.9295126000517,14.856944478801,14.9295126000517,199.985885673834,0.0,1.0
2022-03-24,20.7257,20.7257,20.06,20.06,1801,15.4417362485099,15.4417362485099,14.9457547462864,14.9457547462864,2417.27906106426,0.0,1.0
2022-03-25,20.4956,20.4956,20.4956,20.4956,210,15.2702996499495,15.2702996499495,15.2702996499495,15.2702996499495,281.859301956411,0.0,1.0
2022-03-28,21.3421,21.441,20.94,21.441,5880,15.9009866585603,15.9746723586803,15.6014010163129,15.9746723586803,7892.06045477949,0.0,1.0
2022-03-29,21.5483,21.5483,21.41,21.41,372,16.0546165004688,16.0546165004688,15.9515757287135,15.9515757287135,499.293620608498,0.0,1.0
2022-03-30,20.8461,21.17,20.8461,21.17,347,15.5314405790908,15.7727631096153,15.5314405790908,15.7727631096153,465.738941804164,0.0,1.0
2022-03-31,20.29,20.515,20.18,20.515,38383,15.1171168395888,15.2847536699933,15.0351610558355,15.2847536699933,51517.169461871,0.0,1.0
2022-04-01,20.3626,20.48,20.2546,20.48,6027,15.171207656866,15.2586768297082,15.0907419782718,15.2586768297082,8089.36196614898,0.0,1.0
2022-04-04,20.6704,20.6704,20.6704,20.6704,67,15.4005348408593,15.4005348408593,15.4005348408593,15.4005348408593,89.9265391956171,0.0,1.0
2022-04-05,20.1279,20.38,20.1279,20.37,2911,14.9963438164396,15.1841715717506,14.9963438164396,15.1767210459548,3907.10679997672,0.0,1.0
2022-04-06,19.3491,19.79,19.161,19.79,3048,14.4160968674661,14.744590549801,14.2759524772479,14.744590549801,4090.98643982448,0.0,1.0
2022-04-07,19.1608,19.1608,19.1608,19.1608,139,14.275803466732,14.275803466732,14.275803466732,14.275803466732,186.564014152101,0.0,1.0
2022-04-08,18.8653,19.1604,18.8653,18.936,1339,14.0556404294674,14.2755054457002,14.0556404294674,14.1083156468434,1797.18859676017,0.0,1.0
2022-04-11,18.2226,18.45,18.2226,18.45,448,13.5767951365742,13.7462200931697,13.5767951365742,13.7462200931697,601.299844173677,0.0,1.0
2022-04-12,17.8278,18.34,17.8278,18.34,795,13.2826483781578,13.6642643094164,13.2826483781578,13.6642643094164,1067.03878597784,0.0,1.0
2022-04-13,18.4054,18.4054,18.4054,18.4054,18,13.7129907481206,13.7129907481206,13.7129907481206,13.7129907481206,24.159368739121,0.0,1.0
2022-04-14,17.9039,18.121,17.9039,18.121,1441,13.3393468794635,13.5010977944893,13.3393468794635,13.5010977944893,1934.09168628184,0.0,1.0
2022-04-18,17.9059,17.9059,17.9059,17.9059,91,13.3408369846226,13.3408369846226,13.3408369846226,13.3408369846226,122.139030847778,0.0,1.0
2022-04-19,18.2715,18.32,18.2715,18.32,250,13.6132282077155,13.6493632578249,13.6132282077155,13.6493632578249,335.546788043345,0.0,1.0
2022-04-20,17.963,18.1507,17.96,18.1507,699,13.3833794869164,13.5232258561027,13.3811443291777,13.5232258561027,938.188819369195,0.0,1.0
2022-04-21,17.3832,18.231,17.3832,18.231,764,12.9513980012785,13.5830535782426,12.9513980012785,13.5830535782426,1025.43098426046,0.0,1.0
2022-04-22,16.77,17.13,16.77,17.13,680,12.4945317594827,12.7627506881299,12.4945317594827,12.7627506881299,912.687263477902,0.0,1.0
2022-04-25,16.8118,16.84,16.8,16.8,485,12.525674957309,12.546685440053,12.51688333687,12.51688333687,650.96076880409,0.0,1.0
2022-04-26,16.06,16.82,16.06,16.82,2105,11.965544427984,12.5317843884615,11.965544427984,12.5317843884615,2825.30395532498,0.0,1.0
2022-04-27,15.9851,16.2633,15.9851,16.26,549,11.9097399897738,12.1170136174117,11.9097399897738,12.1145549438991,736.860746543189,0.0,1.0
2022-04-28,16.5011,16.5011,16.21,16.21,592,12.2941871208348,12.2941871208348,12.0773023149204,12.0773023149204,794.574794086646,0.0,1.0
2022-04-29,15.89,16.36,15.89,16.36,721,11.8388854894562,12.1890602018567,11.8388854894562,12.1890602018567,967.716936717009,0.0,1.0
2022-05-02,16.3,16.3,16.3,16.3,222,12.1443570470822,12.1443570470822,12.1443570470822,12.1443570470822,297.965547782491,0.0,1.0
2022-05-03,16.24,16.435,16.24,16.435,671,12.0996538923076,12.2449391453249,12.0996538923076,12.2449391453249,900.607579108344,0.0,1.0
2022-05-04,16.9316,16.9316,16.055,16.055,157,12.6149322563421,12.6149322563421,11.9618191650862,11.9618191650862,210.723382891222,0.0,1.0
2022-05-05,15.7034,15.841,15.7034,15.841,122,11.6998586781074,11.802377913057,11.6998586781074,11.802377913057,163.746832565153,0.0,1.0
2022-05-06,15.447,15.447,15.447,15.447,67,11.5088271967042,11.5088271967042,11.5088271967042,11.5088271967042,89.9265391956167,0.0,1.0
2022-05-09,13.9243,15.05,13.9243,15.05,2933,10.3743356337844,11.2130413226127,10.3743356337844,11.2130413226127,3936.63491732455,0.0,1.0
2022-05-10,13.9037,13.95,13.9037,13.95,1281,10.3589875506452,10.3934834850795,10.3589875506452,10.3934834850795,1719.3417419341,0.0,1.0
2022-05-11,12.9849,13.87,12.9849,13.87,4010,9.67443324053112,10.3338792787135,9.67443324053112,10.3338792787135,5382.17048021527,0.0,1.0
2022-05-12,12.887,12.887,12.61,12.75,995,9.60149259299067,9.60149259299067,9.39511302844823,9.49942038958882,1335.47621641252,0.0,1.0
2022-05-13,13.6654,13.6654,13.6654,13.6654,98,10.1814415209323,10.1814415209323,10.1814415209323,10.1814415209323,131.534340912992,0.0,1.0
2022-05-16,13.259,13.259,13.259,13.259,120,9.87865215259279,9.87865215259279,9.87865215259279,9.87865215259279,161.062458260806,0.0,1.0
2022-05-17,13.76,13.76,13.71,13.71,351,10.2519234949602,10.2519234949602,10.2146708659814,10.2146708659814,471.107690412857,0.0,1.0
2022-05-18,13.1821,13.29,13.1821,13.29,548,9.82135760922343,9.90174878255964,9.82135760922343,9.90174878255964,735.518559391015,0.0,1.0
2022-05-19,13.44,13.44,13.44,13.44,106,10.013506669496,10.013506669496,10.013506669496,10.013506669496,142.271838130378,0.0,1.0
2022-05-20,13.0966,13.0966,13.0966,13.0966,104,9.75765561366972,9.75765561366972,9.75765561366972,9.75765561366972,139.587463826032,0.0,1.0
2022-05-23,13.158,13.16,13.06,13.13,2035,9.80340184205566,9.80489194721481,9.73038668925725,9.78254036982754,2731.35085467284,0.0,1.0
2022-05-24,12.7126,12.7677,12.7126,12.7677,1197,9.47155542311269,9.5126078202473,9.47155542311269,9.5126078202473,1606.59802115154,0.0,1.0
2022-05-25,13.03,13.03,13.03,13.03,200,9.70803511186998,9.70803511186998,9.70803511186998,9.70803511186998,268.437430434677,0.0,1.0
2022-05-26,13.3802,13.3802,12.93,12.93,391,9.96895252523735,9.96895252523735,9.63352985391242,9.63352985391242,524.795176499794,0.0,1.0
2022-05-27,13.73,13.73,13.73,13.73,132,10.2295719175729,10.2295719175729,10.2295719175729,10.2295719175729,177.168704086887,0.0,1.0
2022-05-31,14.18,14.18,13.9,13.9,518,10.5648455783819,10.5648455783819,10.3562308561007,10.3562308561007,695.252944825814,0.0,1.0
2022-06-01,13.6709,13.9,13.6709,13.9,316,10.18553931012,10.3562308561007,10.18553931012,10.3562308561007,424.131140086789,0.0,1.0
2022-06-02,14.09,14.09,14.09,14.09,144,10.4977908462201,10.4977908462201,10.4977908462201,10.4977908462201,193.274949912968,0.0,1.0
2022-06-03,13.6724,13.6724,13.67,13.67,478,10.1866568889893,10.1866568889893,10.1848687627984,10.1848687627984,641.565458738881,0.0,1.0
2022-06-06,13.7934,14.02,13.7934,13.98,2198,10.276808251118,10.4456371656498,10.276808251118,10.4158350624668,2950.1273604771,0.0,1.0
2022-06-07,13.8,13.8,13.5774,13.5774,471,10.2817255981432,10.2817255981432,10.1158768939297,10.1158768939297,632.170148673664,0.0,1.0
2022-06-08,13.6593,13.8,13.6593,13.77,268,10.1768967001969,10.2817255981432,10.1768967001969,10.2593740207559,359.706156782467,0.0,1.0
2022-06-09,13.16,13.56,13.16,13.56,5009,9.80489194721481,10.102912979045,9.80489194721481,10.102912979045,6723.01544523649,0.0,1.0
2022-06-10,12.65,12.75,12.57,12.6899,2544,9.42491513163126,9.49942038958882,9.36531092526521,9.45464272955632,3414.52411512909,0.0,1.0
2022-06-13,11.25,12.65,11.21,12.65,2009,8.38184152022543,9.42491513163126,8.3520394170424,9.42491513163126,2696.45398871633,0.0,1.0
2022-06-14,11.18,11.3247,11.12,11.24,1295,8.32968783965513,8.43749694791972,8.2849846848806,8.37439099442967,1738.13236206453,0.0,1.0
2022-06-15,11.33,11.33,11.0,11.275,1596,8.44144572659147,8.44144572659147,8.19557837533153,8.40046783471482,2142.13069486872,0.0,1.0
2022-06-16,10.7702,11.02,10.7702,11.02,766,8.02436529254506,8.21047942692304,8.02436529254506,8.21047942692304,1028.11535856481,0.0,1.0
2022-06-17,10.8,10.8,10.7847,10.7847,375,8.04656785941641,8.04656785941641,8.0351685549489,8.0351685549489,503.320182065019,0.0,1.0
2022-06-21,11.15,11.3742,11.15,11.3742,988,8.37039751260315,8.53870631281172,8.37039751260315,8.53870631281172,1316.09042263681,0.08464,1.0
2022-06-22,10.76,10.93,10.76,10.93,272,8.07762127673631,8.20524168724237,8.07762127673631,8.20524168724237,362.32448882309,0.0,1.0
2022-06-23,10.93,10.93,10.61,10.77,4776,8.20524168724237,8.20524168724237,7.96501503217214,8.08512835970725,6361.99175962896,0.0,1.0
2022-06-24,11.3,11.3,11.275,11.275,356,8.48300375716731,8.48300375716731,8.46423604973995,8.46423604973995,474.218816253751,0.0,1.0
2022-06-27,11.0221,11.0221,11.0221,11.0221,36,8.27438192140476,8.27438192140476,8.27438192140476,8.27438192140476,47.9547117559973,0.0,1.0
2022-06-28,10.69,10.69,10.69,10.69,280,8.0250716959397,8.0250716959397,8.0250716959397,8.0250716959397,372.981091435534,0.0,1.0
2022-06-29,10.52,10.52,10.41,10.41,702,7.89745128543364,7.89745128543364,7.81487337275325,7.81487337275325,935.116879241946,0.0,1.0
2022-06-30,10.1131,10.1131,10.1131,10.1131,91,7.59198807934591,7.59198807934591,7.59198807934591,7.59198807934591,121.218854716548,0.0,1.0
2022-07-01,10.22,10.22,10.22,10.22,323,7.6722387963053,7.6722387963053,7.6722387963053,7.6722387963053,430.26033047742,0.0,1.0
2022-07-05,10.52,10.52,10.04,10.08,1994,7.89745128543364,7.89745128543364,7.5371113028283,7.56713963471208,2656.15820115162,0.0,1.0
2022-07-06,10.465,10.5,10.4,10.49,1780,7.85616232909345,7.88243711949175,7.80736628978231,7.87493003652081,2371.09408126875,0.0,1.0
2022-07-07,11.0336,11.0336,11.0336,11.0336,9,8.28301506682135,8.28301506682135,8.28301506682135,8.28301506682135,11.9886779389993,0.0,1.0
2022-07-08,11.1443,11.158,11.1443,11.15,225,8.36611847530971,8.3764031789799,8.36611847530971,8.37039751260315,299.716948474983,0.0,1.0
2022-07-11,10.67,10.78,10.67,10.78,440,8.01005752999781,8.0926354426782,8.01005752999781,8.0926354426782,586.11314368441,0.0,1.0
2022-07-12,10.49,10.49,10.49,10.49,131,7.87493003652081,7.87493003652081,7.87493003652081,7.87493003652081,174.501867778768,0.0,1.0
2022-07-13,10.47,10.47,10.47,10.47,156,7.85991587057892,7.85991587057892,7.85991587057892,7.85991587057892,207.803750942655,0.0,1.0
2022-07-14,10.51,10.51,10.35,10.35,1461,7.8899442024627,7.8899442024627,7.76983087492758,7.76983087492758,1946.16205209755,0.0,1.0
2022-07-15,10.758,10.758,10.758,10.758,23,8.07611986014212,8.07611986014212,8.07611986014212,8.07611986014212,30.637732510776,0.0,1.0
2022-07-18,11.0004,11.0004,11.0004,11.0004,44,8.25809155135781,8.25809155135781,8.25809155135781,8.25809155135781,58.6113143684411,0.0,1.0
2022-07-19,11.97,11.97,11.86,11.86,611,8.9859783162206,8.9859783162206,8.90340040354021,8.90340040354021,813.898024525397,0.0,1.0
2022-07-20,12.39,12.39,12.3,12.3,202,9.30127580100027,9.30127580100027,9.23371205426177,9.23371205426177,269.079215964207,0.0,1.0
2022-07-21,12.3765,12.39,12.36,12.39,994,9.29114123898949,9.30127580100027,9.27875455208743,9.30127580100027,1324.08287459615,0.0,1.0
2022-07-22,11.9334,12.43,11.9334,12.32,1722,8.95850239254694,9.33130413288404,8.95850239254694,9.24872622020365,2293.83371232853,0.0,1.0
2022-07-25,11.5871,11.69,11.5871,11.65,3716,8.69853210926313,8.77577999303415,8.69853210926313,8.74575166115037,4949.99191348016,0.0,1.0
2022-07-26,11.0448,11.1039,11.0448,11.1039,115,8.29142299974881,8.33578986010709,8.29142299974881,8.33578986010709,153.18866255388,0.0,1.0
2022-07-27,11.8,11.8,11.35,11.35,3304,8.85835790571454,8.85835790571454,8.52053917202204,8.52053917202204,4401.1768789393,0.0,1.0
2022-07-28,12.08,12.08,12.08,12.08,149,9.06855622890099,9.06855622890099,9.06855622890099,9.06855622890099,198.479223656766,0.0,1.0
2022-07-29,12.12,12.12,12.015,12.0216,651,9.09858456078476,9.09858456078476,9.01976018958985,9.02471486435067,867.181037587617,0.0,1.0
2022-08-01,11.99,11.99,11.9199,11.9199,498,9.00099248216249,9.00099248216249,8.94836783053616,8.94836783053616,663.373512624628,0.0,1.0
2022-08-02,12.1335,12.1335,12.1335,12.1335,725,9.10871912279554,9.10871912279554,9.10871912279554,9.10871912279554,965.754611752722,0.0,1.0
2022-08-03,12.5414,12.5414,12.39,12.39,172,9.41493303718037,9.41493303718037,9.30127580100027,9.30127580100027,229.116956167542,0.0,1.0
2022-08-04,12.45,12.6,12.45,12.6,308,9.34631829882593,9.4589245433901,9.34631829882593,9.4589245433901,410.279200579088,0.0,1.0
2022-08-05,12.5613,12.655,12.5613,12.655,104,9.42987213229254,9.50021349973029,9.42987213229254,9.50021349973029,138.53583396177,0.0,1.0
2022-08-08,12.9462,13.03,12.9462,13.03,189,9.7188197558442,9.78172911114071,9.7188197558442,9.78172911114071,251.762236718985,0.0,1.0
2022-08-09,12.255,12.65,12.255,12.57,1872,9.19993018089252,9.49645995824482,9.19993018089252,9.43640329447727,2493.64501131185,0.0,1.0
2022-08-10,13.2248,13.2248,12.84,12.85,2004,9.92796708741472,9.92796708741472,9.63909453469277,9.64660161766371,2669.47895441718,0.0,1.0
2022-08-11,13.3336,13.901,13.309,13.901,244,10.0096441501386,10.43559603791,9.99117672603007,10.43559603791,325.026379679536,0.0,1.0
2022-08-12,13.7484,13.7484,13.7484,13.7484,18,10.3210379517734,10.3210379517734,10.3210379517734,10.3210379517734,23.9773558779985,0.0,1.0
2022-08-15,13.8239,13.91,13.71,13.71,359,10.377716428204,10.4423524125838,10.2922107531649,10.2922107531649,478.215042233417,0.0,1.0
2022-08-16,13.4727,13.4727,13.37,13.37,447,10.1140676742644,10.1140676742644,10.0369699321528,10.0369699321528,595.437670970301,0.0,1.0
2022-08-17,12.9544,13.06,12.9544,13.06,258,9.72497556388037,9.80425036005355,9.72497556388037,9.80425036005355,343.675434251314,0.0,1.0
2022-08-18,12.8956,12.8956,12.8956,12.8956,105,9.68083391601122,9.68083391601122,9.68083391601122,9.68083391601122,139.867909288325,0.0,1.0
2022-08-19,12.1385,12.1385,12.1385,12.1385,100,9.11247266428101,9.11247266428101,9.11247266428101,9.11247266428101,133.207532655548,0.0,1.0
2022-08-22,11.7585,11.7585,11.7585,11.7585,209,8.82720351138512,8.82720351138512,8.82720351138512,8.82720351138512,278.403743250095,0.0,1.0
2022-08-23,11.9025,11.92,11.9025,11.92,197,8.93530550616672,8.94844290136587,8.93530550616672,8.94844290136587,262.418839331429,0.0,1.0
2022-08-24,12.0033,12.0033,12.0033,12.0033,95,9.01097690251384,9.01097690251384,9.01097690251384,9.01097690251384,126.54715602277,0.0,1.0
2022-08-25,12.1122,12.1122,12.07,12.1099,1363,9.09272903606743,9.09272903606743,9.06104914593004,9.09100240698411,1815.61867009512,0.0,1.0
2022-08-26,11.5748,11.5748,11.5748,11.5748,95,8.68929839720887,8.68929839720887,8.68929839720887,8.68929839720887,126.54715602277,0.0,1.0
2022-08-29,11.5003,11.5003,11.5003,11.5003,164,8.63337062907533,8.63337062907533,8.63337062907533,8.63337062907533,218.460353555099,0.0,1.0
2022-08-30,11.3537,11.3537,11.3537,11.3537,6,8.52331679272129,8.52331679272129,8.52331679272129,8.52331679272129,7.99245195933287,0.0,1.0
2022-08-31,11.4103,11.4103,11.4103,11.4103,7,8.56580688233683,8.56580688233683,8.56580688233683,8.56580688233683,9.32452728588835,0.0,1.0
2022-09-01,11.2269,11.2269,11.2269,11.2269,253,8.42812698064971,8.42812698064971,8.42812698064971,8.42812698064971,337.015057618536,0.0,1.0
2022-09-02,11.1446,11.1446,11.1446,11.1446,11,8.36634368779884,8.36634368779884,8.36634368779884,8.36634368779884,14.6528285921103,0.0,1.0
2022-09-06,10.8854,11.78,10.8854,11.78,1000,8.17176009719195,8.84334373977265,8.17176009719195,8.84334373977265,1332.07532655548,0.0,1.0
2022-09-07,11.1007,11.1007,10.89,10.89,309,8.33338759355639,8.33338759355639,8.17521335535859,8.17521335535859,411.611275905643,0.0,1.0
2022-09-08,11.2894,11.2894,11.22,11.23,1405,8.47504624921811,8.47504624921811,8.42294709339976,8.4304541763707,1871.56583381045,0.0,1.0
2022-09-09,11.8356,11.8356,11.8356,11.8356,203,8.8850831210911,8.8850831210911,8.8850831210911,8.8850831210911,270.411291290762,0.0,1.0
2022-09-12,12.0263,12.0263,12.0,12.0,116,9.02824319334701,9.02824319334701,9.00849956513343,9.00849956513343,154.520737880436,0.0,1.0
2022-09-13,11.24,11.24,11.24,11.24,209,8.43796125934165,8.43796125934165,8.43796125934165,8.43796125934165,278.403743250095,0.0,1.0
2022-09-14,11.2797,11.2797,11.2797,11.2797,183,8.4677643787363,8.4677643787363,8.4677643787363,8.4677643787363,243.769784759652,0.0,1.0
2022-09-15,11.1239,11.1239,11.1101,11.1101,464,8.35080402604898,8.35080402604898,8.34044425154908,8.34044425154908,618.082951521742,0.0,1.0
2022-09-16,10.9566,10.97,10.9566,10.97,123,8.22521052794508,8.23527001912614,8.22521052794508,8.23527001912614,163.845265166324,0.0,1.0
2022-09-19,10.8148,10.8148,10.8148,10.8148,14,8.16669281618656,8.16669281618656,8.16669281618656,8.16669281618656,18.5395977793983,0.06385,1.0
2022-09-20,10.504,10.504,10.504,10.504,12,7.93199516784625,7.93199516784625,7.93199516784625,7.93199516784625,15.8910838109128,0.0,1.0
2022-09-21,10.3896,10.53,10.3896,10.53,1820,7.84560710166179,7.95162881925181,7.84560710166179,7.95162881925181,2410.14771132177,0.0,1.0
2022-09-22,10.13,10.32,10.13,10.32,499,7.64957264378166,7.79304932712998,7.64957264378166,7.79304932712998,660.804235137123,0.0,1.0
2022-09-23,9.791,9.97,9.791,9.97,305,7.39358003507071,7.5287501735936,7.39358003507071,7.5287501735936,403.898380194033,0.0,1.0
2022-09-26,9.76,9.76,9.76,9.76,413,7.37017068147177,7.37017068147177,7.37017068147177,7.37017068147177,546.918134492248,0.0,1.0
2022-09-27,9.8954,9.8954,9.819,9.819,176,7.47241669686842,7.47241669686842,7.41472396735362,7.41472396735362,233.069229226721,0.0,1.0
2022-09-28,10.205,10.205,10.205,10.205,199,7.70620817668232,7.70620817668232,7.70620817668232,7.70620817668232,263.527139864303,0.0,1.0
2022-09-29,9.8752,9.94,9.8752,9.9,818,7.45716286000717,7.50609596043334,7.45716286000717,7.47589034288632,1083.24221311055,0.0,1.0
2022-09-30,9.8072,10.07,9.8072,9.9611,3386,7.40581331017725,7.60426421746114,7.40581331017725,7.52202942368939,4483.93414864589,0.0,1.0
2022-10-03,10.0045,10.0045,9.94,9.9401,1000,7.5548025187279,7.5548025187279,7.50609596043334,7.5061714744772,1324.25698424273,0.0,1.0
2022-10-04,10.53,10.53,10.34,10.34,806,7.95162881925181,7.95162881925181,7.80815213590349,7.80815213590349,1067.35112929964,0.0,1.0
2022-10-05,10.4702,10.4702,10.25,10.2501,238,7.90647142101903,7.90647142101903,7.74018949642271,7.74026501046657,315.17316224977,0.0,1.0
2022-10-06,10.3752,10.3752,10.3752,10.3752,70,7.83473307934486,7.83473307934486,7.83473307934486,7.83473307934486,92.6979888969913,0.0,1.0
2022-10-07,9.8224,10.0,9.82,10.0,776,7.41729144484511,7.55140438675386,7.41547910779229,7.55140438675386,1027.62341977236,0.0,1.0
2022-10-10,9.6237,9.6471,9.6237,9.6471,303,7.26724503968031,7.28491532594532,7.26724503968031,7.28491532594532,401.249866225548,0.0,1.0
2022-10-11,9.4525,9.49,9.39,9.49,2063,7.13796499657909,7.16628276302941,7.09076871916188,7.16628276302941,2731.94215849275,0.0,1.0
2022-10-12,9.467,9.467,9.467,9.467,4,7.14891453293988,7.14891453293988,7.14891453293988,7.14891453293988,5.29702793697093,0.0,1.0
2022-10-13,9.6558,9.6558,9.6558,9.6558,174,7.29148504776179,7.29148504776179,7.29148504776179,7.29148504776179,230.420715258235,0.0,1.0
2022-10-14,9.3509,9.3509,9.3509,9.3509,2,7.06124272800967,7.06124272800967,7.06124272800967,7.06124272800967,2.64851396848546,0.0,1.0
2022-10-17,9.72,9.72,9.72,9.72,276,7.33996506392475,7.33996506392475,7.33996506392475,7.33996506392475,365.494927650994,0.0,1.0
2022-10-18,9.6425,9.6425,9.6425,9.6425,8,7.28144167992741,7.28144167992741,7.28144167992741,7.28144167992741,10.5940558739419,0.0,1.0
2022-10-19,9.53,9.53,9.5006,9.5006,285,7.19648838057643,7.19648838057643,7.17428725167937,7.17428725167937,377.413240509178,0.0,1.0
2022-10-20,9.5,9.5,9.5,9.5,228,7.17383416741617,7.17383416741617,7.17383416741617,7.17383416741617,301.930592407343,0.0,1.0
2022-10-21,9.7273,9.7273,9.49,9.49,468,7.34547758912708,7.34547758912708,7.16628276302941,7.16628276302941,619.752268625599,0.0,1.0
2022-10-24,9.7697,9.89,9.58,9.58,2214,7.37749554372692,7.46833893849957,7.2342454025102,7.2342454025102,2931.90496311341,0.0,1.0
2022-10-25,10.1856,10.1856,10.1856,10.1856,2,7.69155845217201,7.69155845217201,7.69155845217201,7.69155845217201,2.64851396848546,0.0,1.0
2022-10-26,10.2057,10.289,10.2057,10.28,471,7.70673677498939,7.76963997353105,7.70673677498939,7.76284370958297,623.725039578326,0.0,1.0
2022-10-27,9.8775,10.24,9.8775,10.24,822,7.45889968301613,7.73263809203595,7.45889968301613,7.73263809203595,1088.53924104752,0.0,1.0
2022-10-28,10.0031,10.0031,9.86,9.86,108,7.55374532211375,7.55374532211375,7.44568472533931,7.44568472533931,143.019754298215,0.0,1.0
2022-10-31,9.8172,9.94,9.35,9.35,2098,7.413364714564,7.50609596043334,7.06056310161486,7.06056310161486,2778.29115294125,0.0,1.0
2022-11-01,9.79,9.79,9.79,9.79,142,7.39282489463203,7.39282489463203,7.39282489463203,7.39282489463203,188.044491762468,0.0,1.0
2022-11-02,9.4775,9.7301,9.4775,9.7301,150,7.15684350754597,7.34759198235537,7.15684350754597,7.34759198235537,198.63854763641,0.0,1.0
2022-11-03,9.3688,9.3688,9.3688,9.3688,17,7.07475974186196,7.07475974186196,7.07475974186196,7.07475974186196,22.5123687321264,0.0,1.0
2022-11-04,9.6575,9.6575,9.6575,9.6575,203,7.29276878650754,7.29276878650754,7.29276878650754,7.29276878650754,268.824167801275,0.0,1.0
2022-11-07,9.7715,9.7715,9.6362,9.77,704,7.37885479651653,7.37885479651653,7.27668429516376,7.37772208585852,932.276916906884,0.0,1.0
2022-11-08,9.3754,9.71,9.3,9.57,3545,7.07974366875721,7.332413659538,7.02280607968109,7.22669399812344,4694.49100914049,0.0,1.0
2022-11-09,8.7082,9.23,8.7082,9.23,355,6.575913968073,6.96994624897381,6.575913968073,6.96994624897381,470.111229406169,0.0,1.0
2022-11-10,9.3137,9.3137,9.1931,9.2798,1404,7.03315150369094,7.03315150369094,6.94208156678669,7.00755224281985,1859.2568058768,0.0,1.0
2022-11-11,9.4853,9.4853,9.29,9.29,336,7.16273360296764,7.16273360296764,7.01525467529434,7.01525467529434,444.950346705558,0.0,1.0
2022-11-14,9.3775,9.5084,8.81,8.81,1666,7.08132946367843,7.18017734710104,6.65278726473015,6.65278726473015,2206.21213574839,0.0,1.0
2022-11-15,9.6247,9.73,9.6247,9.72,1458,7.26800018011899,7.34751646831151,7.26800018011899,7.33996506392475,1930.7666830259,0.0,1.0
2022-11-16,9.3192,9.3192,9.3192,9.3192,21,7.03730477610366,7.03730477610366,7.03730477610366,7.03730477610366,27.8093966690973,0.0,1.0
2022-11-17,9.2052,9.21,9.2052,9.21,332,6.95121876609466,6.95484344020031,6.95121876609466,6.95484344020031,439.653318768587,0.0,1.0
2022-11-18,9.1075,9.17,9.1075,9.16,644,6.87744154523608,6.92463782265329,6.87744154523608,6.91708641826654,852.821497852319,0.0,1.0
2022-11-21,8.8611,8.99,8.83,8.99,480,6.69137494114646,6.78871254369172,6.66789007350366,6.78871254369172,635.643352436511,0.0,1.0
2022-11-22,8.985,9.05,8.21,8.21,1029,6.78493684149834,6.83402097001224,6.19970300152492,6.19970300152492,1362.66043678577,0.0,1.0
2022-11-23,9.215,9.215,9.17,9.1712,438,6.95861914239368,6.95861914239368,6.92463782265329,6.9255439911797,580.024559098317,0.0,1.0
2022-11-25,9.1293,9.1293,9.1293,9.1293,33,6.8939036067992,6.8939036067992,6.8939036067992,6.8939036067992,43.7004804800101,0.0,1.0
2022-11-28,8.9006,9.04,8.9006,9.04,811,6.72120298847414,6.82646956562549,6.72120298847414,6.82646956562549,1073.97241422086,0.0,1.0
2022-11-29,8.8957,8.975,8.8957,8.96,732,6.71750280032463,6.77738543711159,6.71750280032463,6.76605833053146,969.35611246568,0.0,1.0
2022-11-30,9.2462,9.2462,8.9,8.96,522,6.98217952408035,6.98217952408035,6.72074990421094,6.76605833053146,691.262145774706,0.0,1.0
2022-12-01,9.261,9.261,9.25,9.25,314,6.99335560257275,6.99335560257275,6.98504905774732,6.98504905774732,415.816693052218,0.0,1.0
2022-12-02,9.2584,9.2584,9.23,9.24,329,6.99139223743219,6.99139223743219,6.96994624897381,6.97749765336057,435.680547815859,0.0,1.0
2022-12-05,9.0028,9.22,9.0028,9.21,521,6.79837834130677,6.96239484458706,6.79837834130677,6.95484344020031,689.937888790463,0.0,1.0
2022-12-06,8.8455,8.8455,8.8455,8.8455,109,6.67959475030313,6.67959475030313,6.67959475030313,6.67959475030313,144.344011282458,0.0,1.0
2022-12-07,8.6502,8.81,8.6502,8.68,1174,6.53211582262982,6.65278726473015,6.53211582262982,6.55461900770235,1554.67769950097,0.0,1.0
2022-12-08,8.8161,8.8161,8.8161,8.8161,1174,6.65739362140607,6.65739362140607,6.65739362140607,6.65739362140607,1554.67769950097,0.0,1.0
2022-12-09,8.737,8.76,8.737,8.76,507,6.59766201270685,6.61503024279638,6.59766201270685,6.61503024279638,671.398291011065,0.0,1.0
2022-12-12,8.804,8.804,8.722,8.722,871,6.6482564220981,6.6482564220981,6.58633490612672,6.58633490612672,1153.42783327542,0.0,1.0
2022-12-13,8.897,8.998,8.897,8.998,121,6.71848448289491,6.79475366720112,6.71848448289491,6.79475366720112,160.23509509337,0.0,1.0
2022-12-14,9.0156,9.0156,9.0156,9.0156,192,6.80804413892181,6.80804413892181,6.80804413892181,6.80804413892181,254.257340974604,0.0,1.0
2022-12-15,8.9216,9.0,8.9216,9.0,175,6.73706093768632,6.79626394807847,6.73706093768632,6.79626394807847,231.744972242478,0.0,1.0
2022-12-16,8.6115,8.6115,8.52,8.52,1424,6.50289188765309,6.50289188765309,6.43379653751429,6.43379653751429,1885.74194556165,0.0,1.0
2022-12-19,8.2739,8.2739,8.2739,8.2739,68,6.36147673770235,6.36147673770235,6.36147673770235,6.36147673770235,88.4425461568551,0.15033,1.0
2022-12-20,8.2516,8.2516,8.19,8.19,111,6.34433114357494,6.34433114357494,6.29696932302569,6.29696932302569,144.369450344278,0.0,1.0
2022-12-21,8.36,8.37,8.36,8.37,463,6.42767564597005,6.43536425320207,6.42767564597005,6.43536425320207,602.189689273882,0.0,1.0
2022-12-22,8.2543,8.2543,8.2543,8.2543,421,6.34640706752759,6.34640706752759,6.34640706752759,6.34640706752759,547.563410765235,0.0,1.0
2022-12-23,8.2441,8.2441,8.2441,8.2441,48,6.33856468815092,6.33856468815092,6.33856468815092,6.33856468815092,62.4300325813095,0.0,1.0
2022-12-27,8.0745,9.04,7.76,9.04,5058,6.20816590949584,6.95050093774752,5.96635921204876,6.95050093774752,6578.56468325549,0.0,1.0
2022-12-28,7.945,8.1027,7.945,8.09,1592,6.10859844584116,6.22984778189014,6.10859844584116,6.22008325070547,2070.59608061343,0.0,1.0
2022-12-29,8.1557,8.1557,8.1557,8.1557,81,6.27059740021985,6.27059740021985,6.27059740021985,6.27059740021985,105.35067998096,0.0,1.0
2022-12-30,8.1475,8.1475,8.1475,8.1475,77,6.2642927422896,6.2642927422896,6.2642927422896,6.2642927422896,100.148177265851,0.0,1.0
2023-01-03,8.2278,8.2278,8.1201,8.17,996,6.32603225836273,6.32603225836273,6.24322595847386,6.28159210856164,1295.42317606217,0.0,1.0
2023-01-04,8.5381,8.5381,8.5381,8.5381,528,6.56460974077236,6.56460974077236,6.56460974077236,6.56460974077236,686.730358394404,0.0,1.0
2023-01-05,8.4189,8.43,8.4189,8.4299,220,6.47296154256666,6.4814958965942,6.47296154256666,6.48141901052188,286.137649331002,0.0,1.0
2023-01-06,8.6193,8.6193,8.6193,8.6193,9,6.62704123149637,6.62704123149637,6.62704123149637,6.62704123149637,11.7056311089955,0.0,1.0
2023-01-09,9.0168,9.0168,9.0168,9.0168,24,6.93266336896923,6.93266336896923,6.93266336896923,6.93266336896923,31.2150162906548,0.0,1.0
2023-01-10,9.2799,9.2799,9.25,9.25,218,7.13495062524372,7.13495062524372,7.11196168961998,7.11196168961998,283.536397973447,0.0,1.0
2023-01-11,9.343,9.343,9.32,9.32,111,7.18346573687778,7.18346573687778,7.16578194024413,7.16578194024413,144.369450344278,0.0,1.0
2023-01-12,9.9534,9.9534,9.5,9.5,973,7.65277832232037,7.65277832232037,7.30417687042052,7.30417687042052,1265.5087854503,0.0,1.0
2023-01-13,10.1284,10.1284,9.9475,9.9475,210,7.78732894888075,7.78732894888075,7.64824204405348,7.64824204405348,273.131392543229,0.0,1.0
2023-01-17,10.3748,10.52,10.23,10.23,444,7.97677623107777,8.08841480808672,7.86544519835809,7.86544519835809,577.477801377112,0.0,1.0
2023-01-18,9.8966,10.0,9.8966,9.9981,542,7.60910703324249,7.6886072320216,7.60910703324249,7.68714639664751,704.939117897287,0.0,1.0
2023-01-19,10.067,10.067,9.8149,9.8149,114,7.74012090047614,7.74012090047614,7.54629111215687,7.54629111215687,148.27132738061,0.0,1.0
2023-01-20,10.4492,10.4492,10.4492,10.4492,35,8.033979468884,8.033979468884,8.033979468884,8.033979468884,45.5218987572049,0.0,1.0
2023-01-23,10.7331,10.7331,10.655,10.655,529,8.2522590282011,8.2522590282011,8.19221100571901,8.19221100571901,688.030984073182,0.0,1.0
2023-01-24,10.598,10.612,10.598,10.61,339,8.14838594449649,8.15914999462132,8.14838594449649,8.15761227317491,440.912105105498,0.0,1.0
2023-01-25,10.5716,10.5716,10.5716,10.5716,11,8.12808802140395,8.12808802140395,8.12808802140395,8.12808802140395,14.3068824665501,0.0,1.0
2023-01-26,10.69,10.7,10.61,10.7,932,8.21912113103108,8.22680973826311,8.15761227317491,8.22680973826311,1212.18313262043,0.0,1.0
2023-01-27,10.8561,10.8561,10.8561,10.8561,15,8.34682889715496,8.34682889715496,8.34682889715496,8.34682889715496,19.5093851816592,0.0,1.0
2023-01-30,10.5213,10.73,10.5213,10.73,297,8.08941432702688,8.24987555995917,8.08941432702688,8.24987555995917,386.285826596853,0.0,1.0
2023-01-31,10.6859,10.6859,10.54,10.59,1024,8.21596880206596,8.21596880206596,8.10379202255076,8.14223505871087,1331.84069506794,0.0,1.0
2023-02-01,11.0801,11.105,11.0801,11.105,396,8.51905369915225,8.53819833115998,8.51905369915225,8.53819833115998,515.047768795803,0.0,1.0
2023-02-02,11.6148,11.7,11.6148,11.64,867,8.93016352784844,8.99567046146526,8.93016352784844,8.94953881807314,1127.6424634999,0.0,1.0
2023-02-03,11.223,11.49,11.223,11.49,852,8.62892389649784,8.83420970959281,8.62892389649784,8.83420970959281,1108.13307831824,0.0,1.0
2023-02-06,11.13,11.14,11.13,11.13,334,8.55741984924004,8.56510845647206,8.55741984924004,8.55741984924004,434.408976711612,0.0,1.0
2023-02-07,11.273,11.273,11.03,11.03,329,8.66736693265794,8.66736693265794,8.48053377691982,8.48053377691982,427.905848317726,0.0,1.0
2023-02-08,11.0656,11.0656,11.0656,11.0656,4,8.50790521866582,8.50790521866582,8.50790521866582,8.50790521866582,5.20250271510912,0.0,1.0
2023-02-09,10.6047,11.08,10.6047,11.08,608,8.15353731134194,8.51897681307993,8.15353731134194,8.51897681307993,790.780412696587,0.0,1.0
2023-02-10,10.42,10.42,10.38,10.39,4970,8.0115287357665,8.0115287357665,7.98077430683842,7.98846291407044,6464.10962352309,0.0,1.0
2023-02-13,10.4449,10.4449,10.42,10.42,179,8.03067336777424,8.03067336777424,8.0115287357665,8.0115287357665,232.811996501133,0.0,1.0
2023-02-14,10.6957,10.6957,10.37,10.42,1649,8.22350363715334,8.22350363715334,7.97308569960639,8.0115287357665,2144.73174430374,0.0,1.0
2023-02-15,11.1312,11.1312,11.1312,11.1312,18,8.55834248210788,8.55834248210788,8.55834248210788,8.55834248210788,23.4112622179911,0.0,1.0
2023-02-16,10.8995,11.12,10.8995,11.12,509,8.38019745254194,8.54973124200801,8.38019745254194,8.54973124200801,662.018470497636,0.0,1.0
2023-02-17,10.85,10.85,10.694,10.7,2167,8.34213884674343,8.34213884674343,8.22219657392389,8.22680973826311,2818.45584591037,0.0,1.0
2023-02-21,10.5077,10.78,10.5077,10.78,174,8.07895782119133,8.28831859611928,8.07895782119133,8.28831859611928,226.308868107247,0.0,1.0
2023-02-22,10.4101,10.4101,10.4101,10.4101,44,8.0039170146068,8.0039170146068,8.0039170146068,8.0039170146068,57.2275298662004,0.0,1.0
2023-02-23,10.5166,10.5166,10.5166,10.5166,20,8.08580068162783,8.08580068162783,8.08580068162783,8.08580068162783,26.0125135755456,0.0,1.0
2023-02-24,10.2011,10.2011,10.2011,10.2011,113,7.84322512345755,7.84322512345755,7.84322512345755,7.84322512345755,146.970701701833,0.0,1.0
2023-02-27,10.2698,10.35,10.2698,10.35,151,7.89604585514154,7.95770848514235,7.89604585514154,7.95770848514235,196.394477495369,0.0,1.0
2023-02-28,10.3254,10.3254,10.3254,10.3254,18,7.93879451135158,7.93879451135158,7.93879451135158,7.93879451135158,23.4112622179911,0.0,1.0
2023-03-01,10.2189,10.44,10.21,10.39,7151,7.85691084433055,8.02690595023054,7.85006798389405,7.98846291407044,9300.77422893633,0.0,1.0
2023-03-02,10.17,10.17,10.14,10.14,414,7.81931355496596,7.81931355496596,7.7962477332699,7.7962477332699,538.459031013795,0.0,1.0
2023-03-03,10.22,10.22,10.22,10.22,240,7.85775659112607,7.85775659112607,7.85775659112607,7.85775659112607,312.150162906548,0.0,1.0
2023-03-06,10.2,10.22,10.2,10.22,548,7.84237937666203,7.85775659112607,7.84237937666203,7.85775659112607,712.74287196995,0.0,1.0
2023-03-07,10.14,10.14,10.14,10.14,129,7.7962477332699,7.7962477332699,7.7962477332699,7.7962477332699,167.780712562269,0.0,1.0
2023-03-08,10.19,10.19,10.19,10.19,407,7.83469076943001,7.83469076943001,7.83469076943001,7.83469076943001,529.354651262353,0.0,1.0
2023-03-09,9.6203,10.0146,9.6203,10.0,458,7.39667081542173,7.69983259858035,7.39667081542173,7.6886072320216,595.686560879995,0.0,1.0
2023-03-10,9.39,9.56,9.39,9.56,610,7.21960219086828,7.35030851381264,7.21960219086828,7.35030851381264,793.381664054141,0.0,1.0
2023-03-13,9.73,9.73,9.68,9.69,957,7.48101483675701,7.48101483675701,7.4425718005969,7.45026040782893,1244.69877458986,0.0,1.0
2023-03-14,10.07,10.07,10.07,10.07,316,7.74242748264575,7.74242748264575,7.74242748264575,7.74242748264575,410.997714493621,0.0,1.0
2023-03-15,9.92,9.92,9.92,9.92,397,7.62709837416542,7.62709837416542,7.62709837416542,7.62709837416542,516.348394474581,0.0,1.0
2023-03-16,10.2504,10.2504,10.225,10.225,147,7.88112995711142,7.88112995711142,7.86160089474208,7.86160089474208,191.19197478026,0.0,1.0
2023-03-17,10.57,10.57,10.57,10.57,1777,8.12685784424683,8.12685784424683,8.12685784424683,8.12685784424683,2311.21183118723,0.0,1.0
2023-03-20,10.5925,10.7099,10.565,10.7099,370,8.18673671736981,8.27747288830389,8.16548250356498,8.27747288830389,478.728599111362,0.05538,1.0
2023-03-21,10.94,10.94,10.94,10.94,120,8.45531269181267,8.45531269181267,8.45531269181267,8.45531269181267,155.263329441523,0.0,1.0
2023-03-22,10.5522,10.5522,10.5522,10.5522,107,8.15558963313946,8.15558963313946,8.15558963313946,8.15558963313946,138.443135418691,0.0,1.0
2023-03-23,10.8282,10.8282,10.73,10.73,445,8.36890465168976,8.36890465168976,8.29300778639396,8.29300778639396,575.768180012314,0.0,1.0
2023-03-24,10.6813,10.71,10.5986,10.71,2741,8.25536850594686,8.27755017635409,8.19145128843197,8.27755017635409,3546.47321666012,0.0,1.0
2023-03-27,10.46,10.46,10.46,10.46,376,8.08433005085563,8.08433005085563,8.08433005085563,8.08433005085563,486.491765583438,0.0,1.0
2023-03-28,10.52,10.52,10.51,10.52,410,8.13070288097525,8.13070288097525,8.12297407595532,8.13070288097525,530.483042258537,0.0,1.0
2023-03-29,10.87,10.87,10.8103,10.8103,304,8.4012110566731,8.4012110566731,8.35507009070407,8.35507009070407,393.333767918525,0.0,1.0
2023-03-30,10.945,10.97,10.945,10.97,219,8.45917709432264,8.47849910687249,8.45917709432264,8.47849910687249,283.355576230779,0.0,1.0
2023-03-31,11.23,11.23,11.23,11.23,142,8.67944803739089,8.67944803739089,8.67944803739089,8.67944803739089,183.728273172469,0.0,1.0
2023-04-03,11.19,11.19,11.075,11.075,235,8.64853281731113,8.64853281731113,8.55965155958184,8.55965155958184,304.057353489649,0.0,1.0
2023-04-04,11.07,11.07,11.07,11.07,205,8.55578715707187,8.55578715707187,8.55578715707187,8.55578715707187,265.241521129268,0.0,1.0
2023-04-05,10.9,10.9,10.9,10.9,117,8.42439747173292,8.42439747173292,8.42439747173292,8.42439747173292,151.381746205485,0.0,1.0
2023-04-06,11.0,11.0,11.0,11.0,169,8.5016855219323,8.5016855219323,8.5016855219323,8.5016855219323,218.662522296811,0.0,1.0
2023-04-10,11.41,11.41,10.96,10.96,471,8.81856652774978,8.81856652774978,8.47077030185255,8.47077030185255,609.408568057977,0.0,1.0
2023-04-11,11.83,11.94,11.74,11.74,593,9.14317633858719,9.22819319380652,9.07361709340775,9.07361709340775,767.259619656859,0.0,1.0
2023-04-12,11.58,11.58,11.58,11.58,225,8.94995621308873,8.94995621308873,8.94995621308873,8.94995621308873,291.118742702855,0.0,1.0
2023-04-13,12.1493,12.1493,12.12,12.135,362,9.38995708287383,9.38995708287383,9.36731168416541,9.37890489169532,468.377710481927,0.0,1.0
2023-04-14,12.1512,12.1512,12.1512,12.1512,85,9.39142555582762,9.39142555582762,9.39142555582762,9.39142555582762,109.978191687745,0.0,1.0
2023-04-17,11.9967,11.9967,11.83,11.83,443,9.27201551826957,9.27201551826957,9.14317633858719,9.14317633858719,573.180457854955,0.0,1.0
2023-04-18,12.1807,12.1807,12.1807,12.1807,10,9.41422553063644,9.41422553063644,9.41422553063644,9.41422553063644,12.9386107867936,0.0,1.0
2023-04-19,11.7751,11.9,11.7751,11.9,509,9.10074519902773,9.19727797372676,9.10074519902773,9.19727797372676,658.575289047793,0.0,1.0
2023-04-20,11.35,11.3799,11.35,11.3799,510,8.77219369763015,8.79530282463976,8.77219369763015,8.79530282463976,659.869150126472,0.0,1.0
2023-04-21,11.2486,11.2486,11.2486,11.2486,21,8.69382361472797,8.69382361472797,8.69382361472797,8.69382361472797,27.1710826522665,0.0,1.0
2023-04-24,11.135,11.135,11.135,11.135,6,8.60602438970147,8.60602438970147,8.60602438970147,8.60602438970147,7.76316647207614,0.0,1.0
2023-04-25,10.9252,10.96,10.9252,10.96,402,8.44387406038316,8.47077030185255,8.44387406038316,8.47077030185255,520.132153629102,0.0,1.0
2023-04-26,11.0673,11.2705,11.0673,11.2705,128,8.55370037971649,8.71074969772164,8.55370037971649,8.71074969772164,165.614218070958,0.0,1.0
2023-04-27,11.4216,11.4216,11.16,11.16,790,8.82753194157291,8.82753194157291,8.62534640225132,8.62534640225132,1022.15025215669,0.0,1.0
2023-04-28,11.505,11.505,11.505,11.505,109,8.89199017543919,8.89199017543919,8.89199017543919,8.89199017543919,141.03085757605,0.0,1.0
2023-05-01,11.1713,11.38,11.1713,11.38,462,8.63407995192385,8.79538011268996,8.63407995192385,8.79538011268996,597.763818349863,0.0,1.0
2023-05-02,11.19,11.19,10.99,11.05,2806,8.64853281731113,8.64853281731113,8.49395671691236,8.54032954703199,3630.57418677428,0.0,1.0
2023-05-03,11.1098,11.1098,11.1098,11.1098,35,8.58654780105123,8.58654780105123,8.58654780105123,8.58654780105123,45.2851377537775,0.0,1.0
2023-05-04,11.06,11.06,11.06,11.06,112,8.54805835205193,8.54805835205193,8.54805835205193,8.54805835205193,144.912440812088,0.0,1.0
2023-05-05,11.455,11.455,11.455,11.455,2,8.8533461503395,8.8533461503395,8.8533461503395,8.8533461503395,2.58772215735871,0.0,1.0
2023-05-08,11.19,11.32,11.19,11.32,407,8.64853281731113,8.74900728257033,8.64853281731113,8.74900728257033,526.601459022498,0.0,1.0
2023-05-09,11.17,11.17,11.17,11.17,106,8.63307520727126,8.63307520727126,8.63307520727126,8.63307520727126,137.149274340012,0.0,1.0
2023-05-10,11.2999,11.2999,11.2999,11.2999,6,8.73347238448026,8.73347238448026,8.73347238448026,8.73347238448026,7.76316647207614,0.0,1.0
2023-05-11,11.0,11.0,11.0,11.0,179,8.5016855219323,8.5016855219323,8.5016855219323,8.5016855219323,231.601133083605,0.0,1.0
2023-05-12,10.84,10.84,10.83,10.84,301,8.37802464161329,8.37802464161329,8.37029583659335,8.37802464161329,389.452184682486,0.0,1.0
2023-05-15,11.15,11.15,11.15,11.15,153,8.61761759723138,8.61761759723138,8.61761759723138,8.61761759723138,197.960745037942,0.0,1.0
2023-05-16,11.16,11.16,11.16,11.16,102,8.62534640225132,8.62534640225132,8.62534640225132,8.62534640225132,131.973830025294,0.0,1.0
2023-05-17,11.52,11.52,11.52,11.52,217,8.9035833829691,8.9035833829691,8.9035833829691,8.9035833829691,280.76785407342,0.0,1.0
2023-05-18,11.5217,11.5217,11.5217,11.5217,115,8.90489727982249,8.90489727982249,8.90489727982249,8.90489727982249,148.794024048126,0.0,1.0
2023-05-19,11.505,11.51,11.495,11.51,367,8.89199017543919,8.89585457794916,8.88426137041925,8.89585457794916,474.847015875324,0.0,1.0
2023-05-22,11.625,11.625,11.625,11.625,32,8.98473583567846,8.98473583567846,8.98473583567846,8.98473583567846,41.4035545177394,0.0,1.0
2023-05-23,11.4807,11.4807,11.4807,11.4807,23,8.87320917924074,8.87320917924074,8.87320917924074,8.87320917924074,29.7588048096252,0.0,1.0
2023-05-24,11.33,11.33,11.3,11.3,219,8.75673608759027,8.75673608759027,8.73354967253046,8.73354967253046,283.355576230779,0.0,1.0
2023-05-25,11.355,11.355,11.355,11.355,130,8.77605810014012,8.77605810014012,8.77605810014012,8.77605810014012,168.201940228316,0.0,1.0
2023-05-26,11.42,11.42,11.42,11.42,122,8.82629533276972,8.82629533276972,8.82629533276972,8.82629533276972,157.851051598881,0.0,1.0
2023-05-30,11.7596,11.7596,11.7596,11.7596,40,9.08876555124683,9.08876555124683,9.08876555124683,9.08876555124683,51.7544431471743,0.0,1.0
2023-05-31,11.6561,11.6561,11.6561,11.6561,12,9.00877241929046,9.00877241929046,9.00877241929046,9.00877241929046,15.5263329441523,0.0,1.0
2023-06-01,11.76,11.76,11.76,11.76,146,9.08907470344762,9.08907470344762,9.08907470344762,9.08907470344762,188.903717487186,0.0,1.0
2023-06-02,11.915,11.915,11.915,11.915,12,9.20887118125667,9.20887118125667,9.20887118125667,9.20887118125667,15.5263329441523,0.0,1.0
2023-06-05,11.6152,11.6152,11.6152,11.6152,80,8.97716160675892,8.97716160675892,8.97716160675892,8.97716160675892,103.508886294349,0.0,1.0
2023-06-06,11.875,11.875,11.875,11.875,66,9.17795596117692,9.17795596117692,9.17795596117692,9.17795596117692,85.3948311928375,0.0,1.0
2023-06-07,11.6711,11.6711,11.67,11.6702,225,9.02036562682037,9.02036562682037,9.01951545826818,9.01967003436858,291.118742702855,0.0,1.0
2023-06-08,11.7498,11.7498,11.7498,11.7498,31,9.08119132232729,9.08119132232729,9.08119132232729,9.08119132232729,40.1096934390601,0.0,1.0
2023-06-09,11.625,11.625,11.625,11.625,110,8.98473583567846,8.98473583567846,8.98473583567846,8.98473583567846,142.324718654729,0.0,1.0
2023-06-12,11.74,11.74,11.57,11.57,510,9.07361709340775,9.07361709340775,8.94222740806879,8.94222740806879,659.869150126472,0.0,1.0
2023-06-13,11.87,11.87,11.85,11.85,674,9.17409155866695,9.17409155866695,9.15863394862707,9.15863394862707,872.062367029886,0.0,1.0
2023-06-14,11.96,11.96,11.8403,11.8403,213,9.24365080384639,9.24365080384639,9.15113700775773,9.15113700775773,275.592409758703,0.0,1.0
2023-06-15,12.01,12.01,11.9137,11.9137,318,9.28229482894609,9.28229482894609,9.20786643660408,9.20786643660408,411.447823020035,0.0,1.0
2023-06-16,12.2534,12.2534,12.2534,12.2534,102,9.47041394313139,9.47041394313139,9.47041394313139,9.47041394313139,131.973830025294,0.0,1.0
2023-06-20,12.6165,12.6165,12.26,12.26,712,9.79868720754826,9.79868720754826,9.52180915186792,9.52180915186792,916.75015333484,0.06164,1.0
2023-06-21,12.7755,12.84,12.7755,12.84,1220,9.92217559703822,9.97226994371812,9.92217559703822,9.97226994371812,1570.83593689397,0.0,1.0
2023-06-22,12.78,12.79,12.78,12.79,480,9.92567055145775,9.93343711683448,9.92567055145775,9.93343711683448,618.033811236971,0.0,1.0
2023-06-23,12.82,12.87,12.62,12.62,4435,9.95673681296466,9.9955696398483,9.80140550543011,9.80140550543011,5710.3749017416,0.0,1.0
2023-06-26,12.5593,12.5593,12.5,12.51,559,9.75426245359338,9.75426245359338,9.70820672090938,9.71597328628611,719.751876003055,0.0,1.0
2023-06-27,13.0197,13.0197,13.0197,13.0197,49,10.1118351235379,10.1118351235379,10.1118351235379,10.1118351235379,63.0909515637742,0.0,1.0
2023-06-28,12.9295,13.15,12.85,12.85,3886,10.0417807038398,10.2130334703967,9.98003650909484,9.98003650909484,5003.49873013932,0.0,1.0
2023-06-29,13.1378,13.1583,13.07,13.1583,404,10.2035582606371,10.2194797196594,10.1509009473828,10.2194797196594,520.178457791115,0.0,1.0
2023-06-30,13.2102,13.39,13.03,13.39,1004,10.2597881939646,10.3994310394381,10.1198346858759,10.3994310394381,1292.72072183733,0.0,1.0
2023-07-03,13.7977,13.7977,13.3,13.36,728,10.7160739098473,10.7160739098473,10.3295319510476,10.3761313433079,937.351280376073,0.0,1.0
2023-07-05,13.7832,13.7832,13.6,13.63,2602,10.7048123900511,10.7048123900511,10.5625289123494,10.5858286084796,3350.2582850804,0.0,1.0
2023-07-06,13.6136,13.6136,13.5,13.5,232,10.5730914412618,10.5730914412618,10.4848632585821,10.4848632585821,298.716342097868,0.0,1.0
2023-07-07,13.8697,14.0,13.61,13.61,3419,10.7719931805597,10.8731915274185,10.5702954777261,10.5702954777261,4402.20333462336,0.0,1.0
2023-07-10,14.2105,14.2105,13.84,13.85,2091,11.0366777285986,11.0366777285986,10.7489264813909,10.7566930467676,2692.30979020106,0.0,1.0
2023-07-11,14.41,14.4399,14.2,14.2,1522,11.1916207078643,11.2148427383407,11.0285228349531,11.0285228349531,1959.68220979723,0.0,1.0
2023-07-12,14.4177,14.5199,14.4177,14.5199,841,11.1976009632044,11.2769752613546,11.1976009632044,11.2769752613546,1082.84674010478,0.0,1.0
2023-07-13,15.383,15.39,15.0,15.0,2547,11.9473075190199,11.9527441147836,11.6498480650913,11.6498480650913,3279.44191087618,0.0,1.0
2023-07-14,14.8157,15.385,14.8157,15.34,1464,11.5067102651982,11.9488608320953,11.5067102651982,11.9139112879,1885.00312427276,0.0,1.0
2023-07-17,14.66,15.11,14.66,14.88,4616,11.3857848422825,11.7352802842353,11.3857848422825,11.5566492805705,5943.42515139555,0.0,1.0
2023-07-18,14.6199,14.63,14.6199,14.63,646,11.3546409151218,11.3624851461523,11.3546409151218,11.3624851461523,831.77050428976,0.0,1.0
2023-07-19,14.9915,14.9915,14.9915,14.9915,76,11.643246484521,11.643246484521,11.643246484521,11.643246484521,97.855353445854,0.0,1.0
2023-07-20,14.503,14.95,14.503,14.95,3090,11.2638497658679,11.6110152382076,11.2638497658679,11.6110152382076,3978.592659838,0.0,1.0
2023-07-21,14.5104,14.61,14.31,14.61,2484,11.2695970242467,11.3469520153989,11.1139550540971,11.3469520153989,3198.32497315132,0.0,1.0
2023-07-24,14.5009,14.64,14.34,14.56,4542,11.2622187871388,11.3702517115291,11.1372547502272,11.3081191885152,5848.14493882983,0.0,1.0
2023-07-25,14.5834,14.6899,14.5834,14.66,298,11.3262929514968,11.4090068727589,11.3262929514968,11.3857848422825,383.695991142952,0.0,1.0
2023-07-26,14.6441,14.6441,14.6441,14.6441,26,11.3734360033335,11.3734360033335,11.3734360033335,11.3734360033335,33.4768314420027,0.0,1.0
2023-07-27,14.3476,14.3476,14.3476,14.3476,38,11.1431573399136,11.1431573399136,11.1431573399136,11.1431573399136,48.9276767229267,0.0,1.0
2023-07-28,14.6034,14.699,14.6034,14.699,224,11.3418260822502,11.4160744472518,11.3418260822502,11.4160744472518,288.415778577254,0.0,1.0
2023-07-31,14.78,14.81,14.62,14.62,2359,11.4789836268033,11.5022833229334,11.3547185807756,11.3547185807756,3037.37866814168,0.0,1.0
2023-08-01,14.6097,14.6097,14.5315,14.5315,134,11.3467190184376,11.3467190184376,11.2859844771916,11.2859844771916,172.534438970321,0.0,1.0
2023-08-02,14.2611,14.3,14.229,14.229,532,11.0759765494049,11.1061884887203,11.0510458745456,11.0510458745456,684.987474120974,0.0,1.0
2023-08-03,14.1624,14.1624,14.1624,14.1624,30,10.9993205491366,10.9993205491366,10.9993205491366,10.9993205491366,38.6271132023105,0.0,1.0
2023-08-04,13.998,14.2201,13.998,14.22,228,10.8716382143432,11.0441336313603,10.8716382143432,11.0440559657065,293.56606033756,0.0,1.0
2023-08-07,13.9725,13.99,13.878,13.878,5664,10.8518334726325,10.8654249620418,10.7784394298224,10.7784394298224,7292.79897259626,0.0,1.0
2023-08-08,14.0744,14.09,13.95,13.95,639,10.9309747738214,10.9430906158091,10.8343587005349,10.8343587005349,822.757511209214,0.0,1.0
2023-08-09,13.8228,13.925,13.8228,13.925,735,10.7355679889429,10.8149422870931,10.7355679889429,10.8149422870931,946.364273456611,0.0,1.0
2023-08-10,13.8,14.1,13.77,14.02,2062,10.717860219884,10.9508571811858,10.6945605237538,10.888724658172,2654.97024743881,0.0,1.0
2023-08-11,13.8026,13.83,13.76,13.76,688,10.7198795268819,10.7411599160141,10.686793958377,10.686793958377,885.848462772992,0.0,1.0
2023-08-14,13.8525,13.92,13.64,13.65,2760,10.7586346881118,10.8110590044047,10.5935951738563,10.601361739233,3553.69441461257,0.0,1.0
2023-08-15,13.49,13.69,13.49,13.69,619,10.4770966932054,10.63242800074,10.4770966932054,10.63242800074,797.006102407677,0.0,1.0
2023-08-16,13.3266,13.3266,13.3266,13.3266,108,10.3501910149497,10.3501910149497,10.3501910149497,10.3501910149497,139.057607528318,0.0,1.0
2023-08-17,12.9998,13.2,12.9998,13.2,279,10.0963796584382,10.2518662972803,10.0963796584382,10.2518662972803,359.23215278149,0.0,1.0
2023-08-18,12.7657,12.7657,12.63,12.69,859,9.91456436296903,9.91456436296903,9.80917207080684,9.8557714630672,1106.02300802616,0.0,1.0
2023-08-21,12.7989,12.7989,12.7989,12.7989,124,9.94034936001976,9.94034936001976,9.94034936001976,9.94034936001976,159.658734569551,0.0,1.0
2023-08-22,12.6855,12.6855,12.64,12.64,332,9.85227650864767,9.85227650864767,9.81693863618356,9.81693863618356,427.473386105572,0.0,1.0
2023-08-23,13.09,13.09,12.92,12.92,150,10.1664340781363,10.1664340781363,10.0344024667319,10.0344024667319,193.135566011553,0.0,1.0
2023-08-24,12.7395,12.7395,12.7395,12.7395,4,9.894215961682,9.894215961682,9.894215961682,9.894215961682,5.15028176030809,0.0,1.0
2023-08-25,12.7795,12.7795,12.7795,12.7795,4,9.92528222318891,9.92528222318891,9.92528222318891,9.92528222318891,5.15028176030809,0.0,1.0
2023-08-28,12.865,12.87,12.865,12.87,454,9.99168635715993,9.9955696398483,9.99168635715993,9.9955696398483,584.556979794969,0.0,1.0
2023-08-29,13.7653,13.7653,13.7653,13.7653,315,10.6909102380267,10.6909102380267,10.6909102380267,10.6909102380267,405.584688624263,0.0,1.0
2023-08-30,13.6798,13.6798,13.64,13.64,221,10.6245061040557,10.6245061040557,10.5935951738563,10.5935951738563,284.553067257022,0.0,1.0
2023-08-31,13.4075,13.4075,13.4075,13.4075,66,10.4130225288474,10.4130225288474,10.4130225288474,10.4130225288474,84.9796490450835,0.0,1.0
2023-09-01,13.3409,13.3409,13.3409,13.3409,87,10.3612972034384,10.3612972034384,10.3612972034384,10.3612972034384,112.018628286701,0.0,1.0
2023-09-05,13.2766,13.31,13.2766,13.31,232,10.311358188066,10.3372985164243,10.311358188066,10.3372985164243,298.71634209787,0.0,1.0
2023-09-06,13.2424,13.26,13.225,13.25,3504,10.2847965344776,10.2984656895407,10.2712827107221,10.2906991241639,4511.6468220299,0.0,1.0
2023-09-07,13.2502,13.28,13.19,13.19,296,10.2908544554715,10.3139988202941,10.2440997319036,10.2440997319036,381.120850262798,0.0,1.0
2023-09-08,13.1916,13.1916,13.19,13.19,216,10.2453423823639,10.2453423823639,10.2440997319036,10.2440997319036,278.115215056636,0.0,1.0
2023-09-11,13.103,13.31,13.103,13.31,1079,10.176530613126,10.3372985164243,10.176530613126,10.3372985164243,1389.28850484311,0.0,1.0
2023-09-12,13.186,13.33,13.186,13.25,652,10.2409931057529,10.3528316471778,10.2409931057529,10.2906991241639,839.495926930218,0.0,1.0
2023-09-13,13.1448,13.1448,13.1448,13.1448,1995,10.2089948564008,10.2089948564008,10.2089948564008,10.2089948564008,2568.70302795365,0.0,1.0
2023-09-14,13.3352,13.41,13.3352,13.41,201,10.3568702611737,10.4149641701916,10.3568702611737,10.4149641701916,258.801658455481,0.0,1.0
2023-09-15,13.1653,13.1653,13.09,13.09,211,10.2249163154231,10.2249163154231,10.1664340781363,10.1664340781363,271.677362856251,0.0,1.0
2023-09-18,13.079,13.28,13.079,13.28,763,10.1871863408229,10.343744522221,10.1871863408229,10.343744522221,979.591092783907,0.03772,1.0
2023-09-19,13.0578,13.09,13.03,13.04,1965,10.1706737366158,10.1957542014964,10.1490204160045,10.1568093802531,2522.80012754963,0.0,1.0
2023-09-20,12.8684,12.8684,12.8684,12.8684,163,10.0231507537461,10.0231507537461,10.0231507537461,10.0231507537461,209.270443150429,0.0,1.0
2023-09-21,12.575,12.575,12.575,12.575,17,9.79462254269044,9.79462254269044,9.79462254269044,9.79462254269044,21.8257517396152,0.0,1.0
2023-09-22,12.4755,12.4755,12.4755,12.4755,26,9.71712234841626,9.71712234841626,9.71712234841626,9.71712234841626,33.3805614841174,0.0,1.0
2023-09-25,12.4348,12.4348,12.405,12.405,177,9.68542126392422,9.68542126392422,9.66221015046321,9.66221015046321,227.244591641876,0.0,1.0
2023-09-26,12.1875,12.1875,12.1875,12.1875,7,9.49280017805484,9.49280017805484,9.49280017805484,9.49280017805484,8.98707424572391,0.0,1.0
2023-09-27,12.2713,12.2713,12.2713,12.2713,48,9.55807169845862,9.55807169845862,9.55807169845862,9.55807169845862,61.6256519706782,0.0,1.0
2023-09-28,12.504,12.504,12.504,12.504,14,9.73932089652495,9.73932089652495,9.73932089652495,9.73932089652495,17.9741484914478,0.0,1.0
2023-09-29,12.509,12.509,12.509,12.509,112,9.74321537864928,9.74321537864928,9.74321537864928,9.74321537864928,143.793187931582,0.0,1.0
2023-10-02,12.4631,13.07,12.0,13.07,8485,9.70746403274793,10.1801762729991,9.34675709839246,10.1801762729991,10893.6178535668,0.0,1.0
2023-10-03,12.1222,12.25,12.1222,12.23,1930,9.44193824151109,9.54148120460897,9.44193824151109,9.52590327611165,2477.86475632102,0.0,1.0
2023-10-04,12.372,12.372,12.14,12.14,364,9.63650656844263,9.63650656844263,9.45580259787371,9.45580259787371,467.327860777643,0.0,1.0
2023-10-05,12.3075,12.34,12.29,12.34,886,9.58626774903877,9.61158188284692,9.57263706160361,9.61158188284692,1137.50682595877,0.0,1.0
2023-10-06,12.613,12.62,12.19,12.19,560,9.82422060683535,9.82967288180941,9.49474741911701,9.49474741911701,718.965939657912,0.0,1.0
2023-10-09,12.5843,12.6,12.45,12.45,569,9.80186627944169,9.81409495331209,9.69726048958218,9.69726048958218,730.520749402415,0.0,1.0
2023-10-10,12.7051,12.7713,12.57,12.57,821,9.89595696756551,9.94751991089164,9.7907280605661,9.7907280605661,1054.05542224847,0.0,1.0
2023-10-11,12.5798,12.72,12.55,12.72,714,9.79836124552979,9.90756252429601,9.77515013206878,9.90756252429601,916.681573063838,0.0,1.0
2023-10-12,12.4189,12.52,12.41,12.52,549,9.67303681076885,9.7517832393228,9.66610463258754,9.7517832393228,704.843394414632,0.0,1.0
2023-10-13,12.26,12.4664,12.26,12.4,1035,9.54927016885763,9.71003439094998,9.54927016885763,9.65831566833888,1328.80312061775,0.0,1.0
2023-10-16,12.701,12.75,12.67,12.73,1671,9.89276349222356,9.93092941704199,9.86861770305271,9.91535148854467,2145.34300922923,0.0,1.0
2023-10-17,12.8043,12.8043,12.8043,12.8043,152,9.97322349291222,9.97322349291222,9.97322349291222,9.97322349291222,195.147897907148,0.0,1.0
2023-10-18,12.4757,12.8,12.45,12.8,913,9.71727812770124,9.96987423828529,9.69726048958218,9.96987423828529,1172.17125519227,0.0,1.0
2023-10-19,12.4253,12.67,12.4253,12.5183,1104,9.67802174788799,9.86861770305271,9.67802174788799,9.75045911540053,1417.3899953256,0.0,1.0
2023-10-20,12.467,12.467,12.467,12.467,119,9.7105017288049,9.7105017288049,9.7105017288049,9.7105017288049,152.780262177306,0.0,1.0
2023-10-23,12.725,12.725,12.725,12.725,44,9.91145700642034,9.91145700642034,9.91145700642034,9.91145700642034,56.4901809731217,0.0,1.0
2023-10-24,13.21,13.41,13.1998,13.29,6081,10.2892217724804,10.4450010574536,10.2812770289467,10.3515334864697,7807.19978403527,0.0,1.0
2023-10-25,13.0252,13.165,13.0252,13.165,285,10.1452817131651,10.2541714333614,10.1452817131651,10.2541714333614,365.902308575903,0.0,1.0
2023-10-26,12.7141,12.7141,12.7141,12.7141,109,9.9029670353893,9.9029670353893,9.9029670353893,9.9029670353893,139.941584683415,0.0,1.0
2023-10-27,12.6099,12.85,12.6099,12.85,203,9.82180602791826,10.0088190595286,9.82180602791826,10.0088190595286,260.625153125993,0.0,1.0
2023-10-30,12.8248,12.8248,12.8248,12.8248,17,9.98919086962197,9.98919086962197,9.98919086962197,9.98919086962197,21.8257517396152,0.0,1.0
2023-10-31,12.933,12.933,12.84,12.84,541,10.0734674627925,10.0734674627925,10.0010300952799,10.0010300952799,694.572452419517,0.0,1.0
2023-11-01,13.03,13.03,12.89,12.96,8254,10.1490204160045,10.1490204160045,10.0399749165232,10.0944976662639,10597.0444034579,0.0,1.0
2023-11-02,13.49,13.49,13.3,13.3,1463,10.5073127714429,10.5073127714429,10.3593224507183,10.3593224507183,1878.29851735629,0.0,1.0
2023-11-03,13.6576,13.84,13.6401,13.84,2363,10.6378558122504,10.779926520146,10.6242251248153,10.779926520146,3033.77949180652,0.0,1.0
2023-11-06,13.6004,13.8,13.6004,13.7999,966,10.5933029367481,10.7487706631513,10.5933029367481,10.7486927735088,1240.2162459099,0.0,1.0
2023-11-07,13.7489,13.7489,13.7489,13.7489,94,10.7089690558407,10.7089690558407,10.7089690558407,10.7089690558407,120.683568442578,0.0,1.0
2023-11-08,13.4821,13.4821,13.4821,13.4821,13,10.5011594896864,10.5011594896864,10.5011594896864,10.5011594896864,16.6902807420587,0.0,1.0
2023-11-09,13.5,13.88,13.5,13.75,937,10.5151017356915,10.8110823771406,10.5151017356915,10.709825841908,1202.98408117762,0.0,1.0
2023-11-10,13.74,13.74,13.635,13.69,4541,10.7020368776594,10.7020368776594,10.6202527530484,10.6630920564161,5830.04344997602,0.0,1.0
2023-11-13,13.521,13.56,13.521,13.56,872,10.5314585606137,10.5618355211835,10.5314585606137,10.5618355211835,1119.53267746732,0.0,1.0
2023-11-14,13.72,13.83,13.66,13.7003,10221,10.6864589491621,10.7721375558973,10.6397251636701,10.6711146895922,13122.4122665062,0.0,1.0
2023-11-15,14.17,14.2,13.85,13.85,5738,11.0369623403518,11.0603292330977,10.7877154843946,10.7877154843946,7366.8331459948,0.0,1.0
2023-11-16,13.85,14.01,13.85,13.98,3219,10.7877154843946,10.9123389123732,10.7877154843946,10.8889720196272,4132.77028528362,0.0,1.0
2023-11-17,13.9869,14.01,13.84,13.84,4829,10.8943464049588,10.9123389123732,10.779926520146,10.779926520146,6199.7973618001,0.0,1.0
2023-11-20,14.355,14.4,14.24,14.24,2645,11.181058178952,11.216108518071,11.0914850900924,11.0914850900924,3395.83019713424,0.0,1.0
2023-11-21,14.2198,14.22,14.17,14.22,1188,11.0757513823101,11.0759071615951,11.0369623403518,11.0759071615951,1525.23488627428,0.0,1.0
2023-11-22,14.3675,14.3675,14.2307,14.2307,2334,11.1907943842628,11.1907943842628,11.0842413533411,11.0842413533411,2996.54732707423,0.0,1.0
2023-11-24,14.7282,14.7282,14.7282,14.7282,140,11.471742324712,11.471742324712,11.471742324712,11.471742324712,179.741484914478,0.0,1.0
2023-11-27,14.57,14.93,14.4584,14.4584,3497,11.3485209102982,11.62892362325,11.2615960692831,11.2615960692831,4489.68551961378,0.0,1.0
2023-11-28,15.0559,15.06,14.77,14.77,1090,11.7269866831406,11.7301801584825,11.5043001952714,11.5043001952714,1399.41584683415,0.0,1.0
2023-11-29,15.057,15.1575,15.057,15.15,10719,11.7278434692079,11.806122559907,11.7278434692079,11.8002808367205,13761.7784057021,0.0,1.0
2023-11-30,14.8365,14.929,14.8365,14.929,1551,11.556096807525,11.6281447268251,11.556096807525,11.6281447268251,1991.27887930254,0.0,1.0
2023-12-01,15.653,15.653,15.29,15.29,3244,12.1920657384281,12.1920657384281,11.9093263362017,11.9093263362017,4164.86697901834,0.0,1.0
2023-12-04,16.081,16.14,15.8999,16.08,1521,12.5254334082708,12.5713882973379,12.3843752657275,12.5246545118459,1952.76284682086,0.0,1.0
2023-12-05,16.2258,16.47,16.04,16.04,819,12.6382176105914,12.8284241175437,12.4934986548513,12.4934986548513,1051.48768674969,0.0,1.0
2023-12-06,16.2437,16.495,16.2437,16.495,10208,12.6521598565965,12.8478965281653,12.6521598565965,12.8478965281653,13105.7219857642,0.0,1.0
2023-12-07,16.2361,16.3167,16.05,16.05,1184,12.6462402437675,12.7090192956117,12.5012876190999,12.5012876190999,1520.09941527673,0.0,1.0
2023-12-08,16.7764,16.7764,16.5489,16.64,1813,13.0670779821226,13.0670779821226,12.8898790454656,12.9608365097709,2327.65222964249,0.0,1.0
2023-12-11,15.8961,16.25,15.8961,16.14,3212,12.381415459313,12.6570669040731,12.381415459313,12.5713882973379,4123.78321103789,0.0,1.0
2023-12-12,16.0899,16.13,16.0205,16.0205,1318,12.5323655864521,12.5635993330892,12.4783101745664,12.4783101745664,1692.13769369487,0.0,1.0
2023-12-13,16.9788,16.9788,16.15,16.15,1689,13.2247266185155,13.2247266185155,12.5791772615865,12.5791772615865,2168.45262871824,0.0,1.0
2023-12-14,17.1266,17.1266,16.96,17.07,772,13.3398475101107,13.3398475101107,13.210083365728,13.2957619724633,991.145902528408,0.0,1.0
2023-12-15,17.06,17.13,17.0,17.0,3449,13.2879730082146,13.3424957579552,13.2412392227227,13.2412392227227,4428.05986764311,0.0,1.0
2023-12-18,17.3432,17.36,17.212,17.212,1217,13.6594910249472,13.6727226920686,13.5561580055233,13.5561580055233,1545.20211342074,0.19378,1.0
2023-12-19,17.562,17.562,17.562,17.562,296,13.8318177372182,13.8318177372182,13.8318177372182,13.8318177372182,375.8256578246,0.0,1.0
2023-12-20,17.5596,18.1483,17.5596,18.1483,1453,13.829927499058,14.2935871677689,13.829927499058,14.2935871677689,1844.84689465927,0.0,1.0
2023-12-21,18.12,18.12,18.12,18.12,54,14.2712981094633,14.2712981094633,14.2712981094633,14.2712981094633,68.5627889274606,0.0,1.0
2023-12-22,18.585,18.7399,18.585,18.7399,680,14.6375317530008,14.7595308742567,14.6375317530008,14.7595308742567,863.383267975433,0.0,1.0
2023-12-26,18.7669,18.7669,18.55,18.55,1153,14.7807960535589,14.7807960535589,14.6099657798313,14.6099657798313,1463.94251172892,0.0,1.0
2023-12-27,19.647,19.65,19.255,19.32,4436,15.4739621388866,15.4763249365868,15.1652232393883,15.2164171895602,5632.30614226325,0.0,1.0
2023-12-28,19.22,19.3998,19.2,19.3998,601,15.1376572662188,15.2792676083866,15.1219052815505,15.2792676083866,763.078447137108,0.0,1.0
2023-12-29,18.1919,19.21,18.14,19.21,5992,14.3279264943458,15.1297812738846,14.2870500941316,15.1297812738846,7607.93020839525,0.0,1.0
2024-01-02,18.0372,19.26,18.0372,19.26,3518,14.2060848929366,15.1691612355553,14.2060848929366,15.1691612355553,4466.73873049642,0.0,1.0
2024-01-03,17.59,17.71,17.46,17.46,1901,13.8538705157538,13.9483824237635,13.75148261541,13.75148261541,2413.66410650191,0.0,1.0
2024-01-04,17.8371,18.05,17.61,17.76,4651,14.0484862863304,14.2161661631243,13.8696225004221,13.9877623854342,5905.28761669668,0.0,1.0
2024-01-05,17.6229,17.6229,17.5999,17.6,530,13.8797825305331,13.8797825305331,13.8616677481646,13.861746508088,672.931076510264,0.0,1.0
2024-01-08,18.1476,18.17,17.54,17.54,1916,14.2930358483055,14.310678071134,13.8144905540831,13.8144905540831,2432.70932564842,0.0,1.0
2024-01-09,18.0,18.03,18.0,18.03,1078,14.1767862014536,14.200414178456,14.1767862014536,14.200414178456,1368.71641599634,0.0,1.0
2024-01-10,18.021,18.17,17.73,17.73,748,14.1933257853553,14.310678071134,13.9641344084318,13.9641344084318,949.721594772973,0.0,1.0
2024-01-11,17.655,18.79,17.495,18.74,6598,13.9050644659257,14.7989895958507,13.7790485885795,14.75960963418,8377.35706191457,0.0,1.0
2024-01-12,17.05,17.0903,17.05,17.0903,1297,13.4285669297102,13.4603071788168,13.4285669297102,13.4603071788168,1646.77661553549,0.0,1.0
2024-01-16,16.7102,16.84,16.6139,16.6139,1488,13.1609407101961,13.2631710906933,13.0850949040183,13.0850949040183,1889.28573933447,0.0,1.0
2024-01-17,16.4881,16.53,16.38,16.38,2015,12.9860149204548,13.0190153283349,12.9008754433228,12.9008754433228,2558.40777201544,0.0,1.0
2024-01-18,16.19,16.21,15.99,16.21,13570,12.7512315889741,12.7669835736424,12.5937117422913,12.7669835736424,17229.5749212156,0.0,1.0
2024-01-19,16.4173,16.4173,16.04,16.1036,1794,12.9302528947291,12.9302528947291,12.633091703962,12.6831830152071,2277.80820992342,0.0,1.0
2024-01-22,16.4151,16.47,16.37,16.4,2976,12.9285201764156,12.97175937433,12.8929994509886,12.9166274279911,3778.57147866895,0.0,1.0
2024-01-23,16.275,16.34,16.14,16.34,2751,12.8181775238143,12.8693714739862,12.7118516273034,12.8693714739862,3492.89319147119,0.0,1.0
2024-01-24,16.2695,16.4647,16.2695,16.4647,721,12.8138457280305,12.9675850983929,12.8138457280305,12.9675850983929,915.440200309245,0.0,1.0
2024-01-25,16.3855,16.3855,16.29,16.36,2127,12.9052072391065,12.9052072391065,12.8299915123155,12.8851234586545,2700.6120749761,0.0,1.0
2024-01-26,16.9407,16.9407,16.65,16.66,2011,13.3424823334981,13.3424823334981,13.1135272363446,13.1214032286787,2553.32904690968,0.0,1.0
2024-01-29,17.3892,17.41,17.21,17.41,1857,13.6957205896843,13.7121026537393,13.5545828070565,13.7121026537393,2357.79813033878,0.0,1.0
2024-01-30,17.2293,17.2293,17.2293,17.2293,145,13.5697834722614,13.5697834722614,13.5697834722614,13.5697834722614,184.103785082996,0.0,1.0
2024-01-31,16.7484,17.01,16.7484,16.98,2135,13.1910270009125,13.3970629603736,13.1910270009125,13.3734349833712,2710.76952518757,0.0,1.0
2024-02-01,16.817,16.817,16.8,16.8,276,13.2450563083247,13.2450563083247,13.2316671213567,13.2316671213567,350.432032295911,0.0,1.0
2024-02-02,16.7617,16.8,16.52,16.77,1776,13.2015020707169,13.2316671213567,13.0111393360007,13.2080391443543,2254.9539469476,0.0,1.0
2024-02-05,16.4534,16.4534,16.4534,16.4534,96,12.9586852270554,12.9586852270554,12.9586852270554,12.9586852270554,121.889402537708,0.0,1.0
2024-02-06,16.6734,16.6734,16.545,16.5999,711,13.1319570584065,13.1319570584065,13.0308293168361,13.0740685147505,902.743387544897,0.0,1.0
2024-02-07,16.8741,16.8741,16.8741,16.8741,42,13.2900282245527,13.2900282245527,13.2900282245527,13.2900282245527,53.3266136102471,0.0,1.0
2024-02-08,17.3999,17.3999,17.01,17.01,1439,13.7041479014818,13.7041479014818,13.3970629603736,13.3970629603736,1827.07135678918,0.0,1.0
2024-02-09,18.0757,18.0757,17.76,17.76,973,14.236407463423,14.236407463423,13.9877623854342,13.9877623854342,1235.39988197073,0.0,1.0
2024-02-12,18.7334,18.7334,18.17,18.17,2314,14.7544114792395,14.7544114792395,14.310678071134,14.310678071134,2938.04247366933,0.0,1.0
2024-02-13,17.9812,18.33,17.77,18.17,4358,14.1619793358654,14.4366939484802,13.9956383777684,14.310678071134,5533.27100270137,0.0,1.0
2024-02-14,19.1688,19.1688,18.46,18.93,9850,15.097332185468,15.097332185468,14.5390818488241,14.9092534885287,12506.3605728794,0.0,1.0
2024-02-15,19.0174,19.35,18.98,19.35,3134,14.9780896615291,15.2400451665626,14.9486334501994,15.2400451665626,3979.18112034559,0.0,1.0
2024-02-16,18.9589,19.1,18.9589,19.1,759,14.9320151063744,15.0431453582091,14.9320151063744,15.0431453582091,963.688088813751,0.0,1.0
2024-02-20,18.6221,18.75,18.5,18.75,1251,14.6667516845605,14.7674856265142,14.5705858181606,14.7674856265142,1588.37127681951,0.0,1.0
2024-02-21,18.1523,18.4,17.98,18.27,4966,14.2967375647026,14.4918258948192,14.1610342167853,14.3894379944754,6305.2372187735,0.0,1.0
2024-02-22,18.5564,18.5564,18.4189,18.4189,603,14.6150064149252,14.6150064149252,14.5067115203308,14.5067115203308,765.617809689977,0.0,1.0
2024-02-23,18.2925,18.55,18.22,18.55,1646,14.4071589772272,14.6099657798313,14.3500580328047,14.6099657798313,2089.89538101112,0.0,1.0
2024-02-26,19.2499,19.265,18.81,18.9201,4579,15.1612064832979,15.1730992317224,14.814741580519,14.9014562561179,5813.87056479337,0.0,1.0
2024-02-27,19.5138,19.865,19.45,19.71,1910,15.3690539209958,15.6456587717709,15.318805089904,15.5235808905917,2425.09123798982,0.0,1.0
2024-02-28,19.4257,19.94,19.31,19.73,3895,15.2996664285321,15.7047287142769,15.2085411972261,15.53933287526,4945.4085717122,0.0,1.0
2024-02-29,19.165,19.91,19.05,19.91,2996,15.094339308381,15.6811007372745,15.0037653965384,15.6811007372745,3803.96510419764,0.0,1.0
2024-03-01,19.4675,19.4675,19.0102,19.02,3138,15.3325880764888,15.3325880764888,14.9724189470485,14.980137419536,3984.25984545132,0.0,1.0
2024-03-04,19.63,19.83,19.6278,19.83,2506,15.4605729519186,15.6180927986014,15.458840233605,15.6180927986014,3181.82127874474,0.0,1.0
2024-03-05,18.777,19.56,18.777,19.56,2721,14.7887508058163,15.4054410055796,14.7887508058163,15.4054410055796,3454.80275317817,0.0,1.0
2024-03-06,19.4698,19.6147,19.29,19.29,1514,15.3343995547256,15.4485226836473,15.1927892125578,15.1927892125578,1922.29745252177,0.0,1.0
2024-03-07,19.5751,19.5751,19.39,19.39,722,15.4173337540041,15.4173337540041,15.2715491358992,15.2715491358992,916.70988158568,0.0,1.0
2024-03-08,19.9702,19.9899,19.7,19.7,1244,15.728514211126,15.7440299160243,15.5157048982575,15.5157048982575,1579.48350788447,0.0,1.0
2024-03-11,19.6,20.04,19.6,20.03,46872,15.4369449749161,15.7834886376183,15.4369449749161,15.7756126452842,59512.500789036,0.0,1.0
2024-03-12,19.72,19.97,19.425,19.97,12758,15.5314568829258,15.7283566912793,15.2991151090687,15.7283566912793,16198.5937247508,0.0,1.0
2024-03-13,20.06,20.49,19.89,19.89,35018,15.7992406222866,16.1379082926547,15.6653487526062,15.6653487526062,44461.6989381819,0.0,1.0
2024-03-14,19.24,19.65,19.15,19.65,3758,15.1534092508871,15.4763249365868,15.0825253198798,15.4763249365868,4771.46223684068,0.0,1.0
2024-03-15,19.54,19.76,19.32,19.4529,43434,15.3896890209113,15.5629608522624,15.2164171895602,15.3210891276809,55147.3365606542,0.0,1.0
2024-03-18,19.33,19.61,19.251,19.57,3065,15.3043762719479,15.5260640813708,15.2418286400035,15.4943943943104,3871.20970807517,0.10168,1.0
2024-03-19,19.1589,19.1589,18.985,18.985,1239,15.1689091855469,15.1689091855469,15.0312252210518,15.0312252210518,1564.90336975698,0.0,1.0
2024-03-20,20.1634,20.1634,20.1634,20.1634,273,15.9642142018517,15.9642142018517,15.9642142018517,15.9642142018517,344.809217065098,0.0,1.0
2024-03-21,20.2196,20.52,20.2,20.47,1198,16.0087101121716,16.2465494619954,15.993191965512,16.2069623531698,1513.11883532596,0.0,1.0
2024-03-22,19.8341,19.88,19.78,19.84,568,15.7034935031268,15.7398344690286,15.6606602513776,15.7081647819682,717.405257483427,0.0,1.0
2024-03-25,20.5123,20.58,20.06,20.06,8253,16.2404530472362,16.294053992586,15.8823480608005,15.8823480608005,10423.8478697372,0.0,1.0
2024-03-26,20.2804,20.2804,20.2804,20.2804,171,16.0568480365035,16.0568480365035,16.0568480365035,16.0568480365035,215.979399700115,0.0,1.0
2024-03-27,20.357,20.357,20.13,20.33,1006,16.1174954872242,16.1174954872242,15.9377700131563,16.0961184484584,1270.61564969775,0.0,1.0
2024-03-28,20.6838,20.82,20.53,20.53,1563,16.3762368305078,16.4840721149485,16.2544668837605,16.2544668837605,1974.12749550457,0.0,1.0
2024-04-01,20.37,20.59,20.36,20.59,1677,16.1277881355188,16.3019714143511,16.1198707137537,16.3019714143511,2118.11376197131,0.0,1.0
2024-04-02,19.6911,19.6911,19.56,19.56,1505,15.5902743718858,15.5902743718858,15.4864769725453,15.4864769725453,1900.87132484605,0.0,1.0
2024-04-03,19.7397,19.74,19.7397,19.74,326,15.6287530416642,15.6289905643172,15.6287530416642,15.6289905643172,411.750200597882,0.0,1.0
2024-04-04,19.6184,19.9301,19.6184,19.93,270,15.5327147156535,15.7795007520718,15.5327147156535,15.7794215778542,341.020104789657,0.0,1.0
2024-04-05,19.5069,19.6999,19.395,19.395,1490,15.4444354629726,15.5972417030391,15.3558395134211,15.3558395134211,1881.92576346884,0.0,1.0
2024-04-08,19.8165,20.1,19.72,20.1,2071,15.6895588408202,15.914017747861,15.613155720787,15.914017747861,2615.75050747919,0.0,1.0
2024-04-09,19.534,19.7041,19.26,19.7041,1656,15.465891675956,15.6005670201805,15.2489543195921,15.6005670201805,2091.58997604323,0.0,1.0
2024-04-10,19.4465,19.4465,19.24,19.36,1451,15.3966142355114,15.3966142355114,15.2331194760619,15.3281285372432,1832.66730388811,0.0,1.0
2024-04-11,19.5698,19.5698,19.31,19.44,712,15.4942360458751,15.4942360458751,15.2885414284177,15.391467911364,899.282646704576,0.0,1.0
2024-04-12,18.828,18.828,18.828,18.828,120,14.9069216993396,14.9069216993396,14.9069216993396,14.9069216993396,151.564491017625,0.0,1.0
2024-04-15,18.1672,18.5683,18.1672,18.5683,1466,14.3837384691015,14.7013062560998,14.3837384691015,14.7013062560998,1851.61286526532,0.0,1.0
2024-04-16,17.9071,17.9071,17.7609,17.7609,841,14.1778063289911,14.1778063289911,14.0620536227853,14.0620536227853,1062.21447454852,0.0,1.0
2024-04-17,17.8602,17.97,17.69,17.88,725,14.1406736209128,14.2276069118936,14.0059191024707,14.1563501160077,915.702133231482,0.0,1.0
2024-04-18,18.0083,18.0083,18.0083,18.0083,52,14.257930637254,14.257930637254,14.257930637254,14.257930637254,65.6779461076374,0.0,1.0
2024-04-19,18.0501,18.0501,18.0501,18.0501,88,14.2910254602321,14.2910254602321,14.2910254602321,14.2910254602321,111.147293412925,0.0,1.0
2024-04-22,18.8557,18.8557,18.4301,18.4301,402,14.9288529576289,14.9288529576289,14.5918874873061,14.5918874873061,507.741044909046,0.0,1.0
2024-04-23,19.2259,19.2259,18.93,18.93,1100,15.2219559113731,15.2219559113731,14.9876794013437,14.9876794013437,1389.34116766157,0.0,1.0
2024-04-24,19.0372,19.05,18.9305,19.0099,1404,15.0725541626656,15.0826884625249,14.9880752724319,15.0509396012469,1773.30454490621,0.0,1.0
2024-04-25,18.9589,18.9589,18.9589,18.9589,6,15.0105607502448,15.0105607502448,15.0105607502448,15.0105607502448,7.57822455088128,0.0,1.0
2024-04-26,19.1006,19.1006,19.04,19.04,128,15.1227506166564,15.1227506166564,15.0747710407598,15.0747710407598,161.6687904188,0.0,1.0
2024-04-29,18.795,18.795,18.795,18.795,64,14.8807942075148,14.8807942075148,14.8807942075148,14.8807942075148,80.8343952093999,0.0,1.0
2024-04-30,17.9959,17.9959,17.9959,17.9959,13,14.2481130342652,14.2481130342652,14.2481130342652,14.2481130342652,16.4194865269094,0.0,1.0
2024-05-01,17.8216,17.8216,17.8216,17.8216,78,14.1101123728994,14.1101123728994,14.1101123728994,14.1101123728994,98.5169191614567,0.0,1.0
2024-05-02,18.2467,18.2467,18.24,18.24,216,14.4466819721341,14.4466819721341,14.4413772995514,14.4413772995514,272.816083831725,0.0,1.0
2024-05-03,18.5828,18.6322,18.4507,18.58,1336,14.7127865176592,14.7518985811789,14.6081973761422,14.710569639565,1687.41799999623,0.0,1.0
2024-05-06,19.0,19.0,18.9607,18.9607,493,15.0431013536994,15.0431013536994,15.0119858861626,15.0119858861626,622.677450597411,0.0,1.0
2024-05-07,18.774,19.07,18.774,19.07,2420,14.864167621808,15.0985233060551,14.864167621808,15.0985233060551,3056.55056885545,0.0,1.0
2024-05-08,18.7648,18.7648,18.61,18.61,150,14.8568835937841,14.8568835937841,14.7343219048603,14.7343219048603,189.455613772032,0.0,1.0
2024-05-09,18.9133,18.9133,18.61,18.64,579,14.974457306996,14.974457306996,14.7343219048603,14.7580741701556,731.298669160039,0.0,1.0
2024-05-10,18.6001,18.6001,18.6001,18.6001,19,14.7264836573129,14.7264836573129,14.7264836573129,14.7264836573129,23.9977110777906,0.0,1.0
2024-05-13,18.7636,18.7636,18.7116,18.7135,623,14.8559335031723,14.8559335031723,14.8147629099938,14.8162672201292,786.872315866506,0.0,1.0
2024-05-14,18.87,18.87,18.87,18.87,50,14.940174870753,14.940174870753,14.940174870753,14.940174870753,63.151871257344,0.0,1.0
2024-05-15,19.6001,19.6001,19.6001,19.6001,16,15.5182258338234,15.5182258338234,15.5182258338234,15.5182258338234,20.20859880235,0.0,1.0
2024-05-16,19.473,19.473,19.473,19.473,40,15.4175954031889,15.4175954031889,15.4175954031889,15.4175954031889,50.521497005875,0.0,1.0
2024-05-17,19.6065,19.6065,19.5201,19.5201,217,15.523292983753,15.523292983753,15.4548864597025,15.4548864597025,274.079121256873,0.0,1.0
2024-05-20,20.1875,20.1875,20.1875,20.1875,96,15.9832951883056,15.9832951883056,15.9832951883056,15.9832951883056,121.2515928141,0.0,1.0
2024-05-21,20.0772,20.1925,20.0772,20.18,6792,15.8959660262365,15.9872538991882,15.8959660262365,15.9773571219818,8578.5501915976,0.0,1.0
2024-05-22,20.0783,20.258,20.0783,20.22,303,15.8968369426307,16.0391130117496,15.8968369426307,16.0090268090422,382.700339819503,0.0,1.0
2024-05-23,19.5642,19.87,19.5642,19.87,200,15.4898022896866,15.7319170472635,15.4898022896866,15.7319170472635,252.607485029376,0.0,1.0
2024-05-24,20.028,20.028,20.028,20.028,14,15.8570123111522,15.8570123111522,15.8570123111522,15.8570123111522,17.6825239520563,0.0,1.0
2024-05-28,20.043,20.055,20.03,20.055,464,15.8688884437999,15.878389349918,15.8585957955052,15.878389349918,586.049365268149,0.0,1.0
2024-05-29,19.789,19.82,19.789,19.82,245,15.6677859309662,15.692329938438,15.6677859309662,15.692329938438,309.444169160985,0.0,1.0
2024-05-30,19.7257,19.94,19.7257,19.874,758,15.6176686511931,15.7873389996193,15.6176686511931,15.7350840159696,957.382368261331,0.0,1.0
2024-05-31,19.6406,19.6406,19.28,19.5,1341,15.550291391972,15.550291391972,15.2647891631224,15.4389724419547,1693.73318712197,0.0,1.0
2024-06-03,19.7727,20.0232,19.72,19.99,1644,15.6548805334891,15.853211948705,15.613155720787,15.8269261084448,2076.43352694146,0.0,1.0
2024-06-04,20.2198,20.36,20.0,20.0,2232,16.0088684606069,16.1198707137537,15.8348435302099,15.8348435302099,2819.09953292783,0.0,1.0
2024-06-05,20.6619,20.6619,20.6619,20.6619,111,16.3588976768422,16.3588976768422,16.3588976768422,16.3588976768422,140.197154191303,0.0,1.0
2024-06-06,21.0213,21.0213,20.69,20.69,552,16.6434498150801,16.6434498150801,16.3811456320022,16.3811456320022,697.196658681075,0.0,1.0
2024-06-07,20.6834,20.6834,20.6834,20.6834,93,16.3759201336372,16.3759201336372,16.3759201336372,16.3759201336372,117.462480538659,0.0,1.0
2024-06-10,20.7216,20.81,20.72,20.74,1224,16.4061646847799,16.4761546931834,16.4048978972975,16.4207327408277,1545.95780837978,0.0,1.0
2024-06-11,20.6875,20.6875,20.46,20.46,262,16.3791662765609,16.3791662765609,16.1990449314047,16.1990449314047,330.915805388481,0.0,1.0
2024-06-12,21.2019,21.4491,21.2019,21.2508,348,16.7864384521579,16.9821571181913,16.7864384521579,16.8251546445892,439.537023951112,0.0,1.0
2024-06-13,21.2986,21.2986,21.0799,21.195,1026,16.8629999206264,16.8629999206264,16.6898459066236,16.78097543114,1295.8763982007,0.0,1.0
2024-06-14,21.087,21.185,21.087,21.12,591,16.6954672760768,16.7730580093748,16.6954672760768,16.7215947679017,746.455118261805,0.0,1.0
2024-06-17,21.5804,21.5804,21.5804,21.5804,222,17.0861128659671,17.0861128659671,17.0861128659671,17.0861128659671,280.394308382607,0.0,1.0
2024-06-18,21.3607,21.3607,21.3607,21.3607,264,16.9121671097877,16.9121671097877,16.9121671097877,16.9121671097877,333.441880238776,0.0,1.0
2024-06-20,21.5907,21.78,21.57,21.57,1128,17.0942678103852,17.2441446043986,17.0778787473314,17.0778787473314,1424.70621556567,0.0,1.0
2024-06-21,21.1484,21.1484,21.1484,21.1484,137,16.7440802457146,16.7440802457146,16.7440802457146,16.7440802457146,173.036127245122,0.0,1.0
2024-06-24,20.6047,20.669,20.6047,20.669,563,16.3685727662392,16.4196533075171,16.3685727662392,16.4196533075171,708.702356990242,0.06942,1.0
2024-06-25,21.1599,21.1599,21.0684,21.11,585,16.8096290106793,16.8096290106793,16.7369405265902,16.7699879685367,736.395877156825,0.0,1.0
2024-06-26,21.0923,21.0923,21.0923,21.0923,59,16.7559269175162,16.7559269175162,16.7559269175162,16.7559269175162,74.2689859012867,0.0,1.0
2024-06-27,21.1399,21.1399,21.1399,21.1399,188,16.7937408174358,16.7937408174358,16.7937408174358,16.7937408174358,236.65371778715,0.0,1.0
2024-06-28,20.9891,20.9891,20.9891,20.9891,133,16.6739438403796,16.6739438403796,16.6739438403796,16.6739438403796,167.419917370697,0.0,1.0
2024-07-01,21.5583,21.5583,21.5583,21.5583,75,17.1261218200903,17.1261218200903,17.1261218200903,17.1261218200903,94.4097278406183,0.0,1.0
2024-07-02,21.6812,21.6812,21.6812,21.6812,70,17.2237547675717,17.2237547675717,17.2237547675717,17.2237547675717,88.1157459845773,0.0,1.0
2024-07-03,21.663,21.7,21.663,21.7,542,17.2092965117201,17.2386896692206,17.2092965117201,17.2386896692206,682.26763319487,0.0,1.0
2024-07-05,21.55,21.55,21.55,21.55,141,17.1195282198942,17.1195282198942,17.1195282198942,17.1195282198942,177.490288340363,0.0,1.0
2024-07-08,21.5748,21.7,21.5748,21.7,181,17.1392295795162,17.2386896692206,17.1392295795162,17.2386896692206,227.842143188692,0.0,1.0
2024-07-09,21.28,21.3123,21.28,21.3123,185,16.9050376111067,16.930697043195,16.9050376111067,16.930697043195,232.877328673525,0.0,1.0
2024-07-10,21.36,21.36,21.36,21.36,11,16.9685903840807,16.9685903840807,16.9685903840807,16.9685903840807,13.8467600832908,0.0,1.0
2024-07-11,21.2434,21.2434,21.2434,21.2434,20,16.875962217471,16.875962217471,16.875962217471,16.875962217471,25.175927424165,0.0,1.0
2024-07-12,21.7303,21.7303,21.7303,21.7303,81,17.2627602819845,17.2627602819845,17.2627602819845,17.2627602819845,101.962506067868,0.0,1.0
2024-07-15,22.7907,22.7907,22.7907,22.7907,325,18.105152287756,18.105152287756,18.105152287756,18.105152287756,409.108820642681,0.0,1.0
2024-07-16,23.2233,23.2602,23.121,23.19,5683,18.4488139076134,18.4781276241477,18.3675457991728,18.4223600658629,7153.73977757647,0.0,1.0
2024-07-17,22.9361,22.98,22.83,22.98,2824,18.2206594526364,18.255534036806,18.1363725874796,18.255534036806,3554.8409522921,0.0,1.0
2024-07-18,22.1101,22.32,22.1101,22.32,223,17.564477071679,17.7312236597698,17.564477071679,17.7312236597698,280.711590779439,0.0,1.0
2024-07-19,22.5185,22.5185,22.17,22.17,578,17.8889139777117,17.8889139777117,17.6120622104434,17.6120622104434,727.584302558368,0.0,1.0
2024-07-22,22.7866,22.7866,22.7866,22.7866,242,18.1018952081411,18.1018952081411,18.1018952081411,18.1018952081411,304.628721832396,0.0,1.0
2024-07-23,22.2807,22.33,22.2807,22.3236,280,17.7000033600462,17.7391677563915,17.7000033600462,17.7340835345536,352.46298393831,0.0,1.0
2024-07-24,21.5974,21.5974,21.5974,21.5974,37,17.1571832378813,17.1571832378813,17.1571832378813,17.1571832378813,46.5754657347053,0.0,1.0
2024-07-25,21.118,21.118,20.94,20.94,660,16.7763432458341,16.7763432458341,16.6349383259668,16.6349383259668,830.805604997445,0.0,1.0
2024-07-26,21.625,21.81,21.625,21.81,178,17.1791089445574,17.32607473206,17.1791089445574,17.32607473206,224.065754075068,0.0,1.0
2024-07-29,21.4163,22.13,21.4163,22.13,11769,17.0133156480613,17.5802858239563,17.0133156480613,17.5802858239563,14814.7744927498,0.0,1.0
2024-07-30,21.0819,21.0819,21.0819,21.0819,100,16.7476650570296,16.7476650570296,16.7476650570296,16.7476650570296,125.879637120825,0.0,1.0
2024-07-31,21.4553,21.58,21.4553,21.58,296,17.0442976248861,17.1433605097595,17.0442976248861,17.1433605097595,372.603725877642,0.0,1.0
2024-08-01,20.6255,21.4499,20.55,21.4499,924,16.3850964872124,17.0400078127104,16.3251185577181,17.0400078127104,1163.12784699642,0.0,1.0
2024-08-02,19.734,20.13,19.72,20.13,425,15.6768802733825,15.9914664996042,15.665758538112,15.9914664996042,534.988457763504,0.0,1.0
2024-08-05,18.4807,18.4807,17.6,17.82,4814,14.6812466437772,14.6812466437772,13.9816100542987,14.1563801799775,6059.8457309965,0.0,1.0
2024-08-06,18.9859,18.9859,18.9859,18.9859,68,15.0825824051086,15.0825824051086,15.0825824051086,15.0825824051086,85.5981532421605,0.0,1.0
2024-08-07,18.5793,18.98,18.5793,18.98,5423,14.7595754364678,15.0778953881017,14.7595754364678,15.0778953881017,6826.45272106231,0.0,1.0
2024-08-08,19.5856,19.5856,19.5856,19.5856,61,15.5589898795155,15.5589898795155,15.5589898795155,15.5589898795155,76.7865786437033,0.0,1.0
2024-08-09,19.5829,19.585,19.55,19.55,533,15.5568449734277,15.5585132337182,15.5307088955421,15.5307088955421,670.938465853994,0.0,1.0
2024-08-12,19.3084,19.64,19.3084,19.64,799,15.3387795211603,15.6022057651379,15.3387795211603,15.6022057651379,1005.77830059539,0.0,1.0
2024-08-13,19.6616,19.78,19.53,19.55,3061,15.6193650138409,15.7134231178426,15.5148207022986,15.5307088955421,3853.17569226845,0.0,1.0
2024-08-14,19.5045,19.5045,19.44,19.44,1728,15.4945632559131,15.4945632559131,15.4433238327027,15.4433238327027,2175.20012944785,0.0,1.0
2024-08-15,19.6767,19.98,19.6767,19.94,659,15.6313605997398,15.8723050502778,15.6313605997398,15.8405286637907,829.546808626234,0.0,1.0
2024-08-16,20.0705,20.0705,19.84,19.97,648,15.9441991247047,15.9441991247047,15.7610876975731,15.864360953656,815.700048542945,0.0,1.0
2024-08-19,20.34,20.36,20.3099,20.36,1376,16.1582925286612,16.1741807219047,16.1343807978297,16.1741807219047,1732.10380678254,0.0,1.0
2024-08-20,20.4129,20.68,20.4129,20.68,327,16.2162049930338,16.428391813801,16.2162049930338,16.428391813801,411.626413385097,0.0,1.0
2024-08-21,20.7674,20.7674,20.46,20.47,387,16.4978232182752,16.4978232182752,16.2536216881223,16.2615657847441,487.154195657592,0.0,1.0
2024-08-22,20.3155,20.81,20.3155,20.81,1246,16.1388294919378,16.5316650698839,16.1388294919378,16.5316650698839,1568.46027852548,0.0,1.0
2024-08-23,21.091,21.091,20.8199,20.8199,218,16.7548941849554,16.7548941849554,16.5395297255395,16.5395297255395,274.417608923398,0.0,1.0
2024-08-26,20.9259,21.04,20.9259,21.04,772,16.6237371497301,16.7143792921844,16.6237371497301,16.7143792921844,971.790798572768,0.0,1.0
2024-08-27,20.6883,20.6883,20.58,20.58,206,16.4349854139971,16.4349854139971,16.3489508475834,16.3489508475834,259.312052468899,0.0,1.0
2024-08-28,20.1498,20.48,20.1498,20.48,667,16.0071958109153,16.2695098813658,16.0071958109153,16.2695098813658,839.617179595899,0.0,1.0
2024-08-29,20.2116,20.2116,20.2116,20.2116,29,16.0562903280378,16.0562903280378,16.0562903280378,16.0562903280378,36.5050947650391,0.0,1.0
2024-08-30,20.2475,20.2475,20.2475,20.2475,161,16.0848096349099,16.0848096349099,16.0848096349099,16.0848096349099,202.666215764527,0.0,1.0
2024-09-03,19.4219,19.775,19.4219,19.74,600,15.4289450178173,15.7094510695317,15.4289450178173,15.6816467313555,755.277822724949,0.0,1.0
2024-09-04,19.371,19.47,19.31,19.34,2055,15.3885095660126,15.467156122568,15.3400505766198,15.3638828664851,2586.82654283294,0.0,1.0
2024-09-05,19.348,19.37,19.3001,19.3001,336,15.3702381437825,15.3877151563504,15.3321859209643,15.3321859209643,422.955580725971,0.0,1.0
2024-09-06,18.6421,18.94,18.6,18.94,383,14.8094643632524,15.0461190016147,14.7760197164748,15.0461190016147,482.119010172759,0.0,1.0
2024-09-09,19.413,19.413,19.3784,19.3784,192,15.4218747718239,15.4218747718239,15.3943881975127,15.3943881975127,241.688903271984,0.0,1.0
2024-09-10,19.6322,19.6322,19.18,19.27,1044,15.5960093697729,15.5960093697729,15.2367773205369,15.3082741901328,1314.18341154141,0.0,1.0
2024-09-11,19.7459,19.7459,19.7459,19.7459,66,15.6863337483624,15.6863337483624,15.6863337483624,15.6863337483624,83.0805604997441,0.0,1.0
2024-09-12,19.95,19.95,19.95,19.95,534,15.8484727604125,15.8484727604125,15.8484727604125,15.8484727604125,672.197262225204,0.0,1.0
2024-09-13,20.2269,20.2269,20.1608,20.1608,262,16.068444795869,16.068444795869,16.0159343171992,16.0159343171992,329.804649256562,0.0,1.0
2024-09-16,20.0516,20.0516,20.0516,20.0516,34,15.9291847820896,15.9291847820896,15.9291847820896,15.9291847820896,42.7990766210804,0.0,1.0
2024-09-17,20.252,20.29,20.252,20.29,1058,16.0883844783897,16.1185720455524,16.0883844783897,16.1185720455524,1331.80656073832,0.0,1.0
2024-09-18,20.1971,20.1971,20.1971,20.1971,116,16.0447713879362,16.0447713879362,16.0447713879362,16.0447713879362,146.020379060157,0.0,1.0
2024-09-19,20.6926,20.7,20.69,20.69,378,16.4384013755444,16.4442800070445,16.4363359104228,16.4363359104228,475.825028316718,0.0,1.0
2024-09-20,20.6325,20.6325,20.6325,20.6325,22,16.3906573548477,16.3906573548477,16.3906573548477,16.3906573548477,27.6935201665814,0.0,1.0
2024-09-23,20.8209,20.83,20.8209,20.83,164,16.5763585574779,16.5836034346385,16.5763585574779,16.5836034346385,205.993830801856,0.04536,1.0
2024-09-24,21.238,21.238,20.7801,20.7801,221,16.9084286963444,16.9084286963444,16.5438760313074,16.5438760313074,277.589247604939,0.0,1.0
2024-09-25,21.0984,21.1496,21.0984,21.13,612,16.7972875038587,16.8380498896414,16.7972875038587,16.822445538834,768.708685675219,0.0,1.0
2024-09-26,21.77,21.77,21.58,21.58,448,17.3319753611177,17.3319753611177,17.1807086951272,17.1807086951272,562.71485487336,0.0,1.0
2024-09-27,21.8767,21.8767,21.8767,21.8767,66,17.4169235361765,17.4169235361765,17.4169235361765,17.4169235361765,82.8999562983078,0.0,1.0
2024-09-30,21.3168,21.6,21.3168,21.6,767,16.971164555713,17.1966315020736,16.971164555713,17.1966315020736,963.397976981851,0.0,1.0
2024-10-01,20.9193,20.95,20.79,20.95,1166,16.6546987676541,16.6791402763167,16.5517578207458,16.6791402763167,1464.56589460343,0.0,1.0
2024-10-02,21.0216,21.04,20.99,21.04,418,16.7361439251847,16.7507929075754,16.7109858902094,16.7507929075754,525.033056555949,0.0,1.0
2024-10-03,21.0284,21.0284,21.0284,21.0284,9,16.7415576795465,16.7415576795465,16.7415576795465,16.7415576795465,11.3045394952238,0.0,1.0
2024-10-04,21.4763,21.4763,21.46,21.46,223,17.0981489411103,17.0981489411103,17.085171853449,17.085171853449,280.101367492767,0.0,1.0
2024-10-07,21.3928,21.3928,21.37,21.37,164,17.0316712221092,17.0316712221092,17.0135192221904,17.0135192221904,205.993830801856,0.0,1.0
2024-10-08,21.3185,21.3185,21.29,21.29,117,16.9725179943035,16.9725179943035,16.9498279944049,16.9498279944049,146.959013437909,0.0,1.0
2024-10-09,21.082,21.082,21.06,21.06,248,16.7842308021627,16.7842308021627,16.7667157145217,16.7667157145217,311.502866090611,0.0,1.0
2024-10-10,20.9169,20.9169,20.77,20.77,128,16.6527880308205,16.6527880308205,16.5358350137994,16.5358350137994,160.77567282096,0.0,1.0
2024-10-11,21.637,21.637,21.42,21.42,7798,17.2260886949243,17.2260886949243,17.0533262395563,17.0533262395563,9794.75544263947,0.0,1.0
2024-10-14,22.1587,22.22,21.95,21.95,1402,17.6414351141203,17.6902385174109,17.4752806236349,17.4752806236349,1760.99604136708,0.0,1.0
2024-10-15,21.9578,22.41,21.9578,22.41,244,17.481490518344,17.8415051834013,17.481490518344,17.8415051834013,306.478626314956,0.0,1.0
2024-10-16,22.5072,22.5072,22.05,22.05,350,17.9188900251607,17.9188900251607,17.5548946583668,17.5548946583668,439.620980369812,0.0,1.0
2024-10-17,22.3041,22.54,22.3041,22.3999,284,17.7571939206203,17.9450034285527,17.7571939206203,17.8334641658934,356.721024071506,0.0,1.0
2024-10-18,22.94,22.97,22.73,22.73,1886,18.26345956748,18.2873437778995,18.0962700945432,18.0962700945432,2368.92905422134,0.0,1.0
2024-10-21,23.0089,23.0089,22.75,22.75,1103,18.3183136374102,18.3183136374102,18.1121929014895,18.1121929014895,1385.43411813687,0.0,1.0
2024-10-22,23.0369,23.0369,22.93,22.93,1057,18.3406055671351,18.3406055671351,18.2554981640068,18.2554981640068,1327.65536071684,0.0,1.0
2024-10-23,22.4838,22.4838,22.215,22.215,424,17.9002603410334,17.9002603410334,17.6862578156743,17.6862578156743,532.569416219432,0.0,1.0
2024-10-24,22.8228,22.8228,22.8228,22.8228,82,18.1701519187743,18.1701519187743,18.1701519187743,18.1701519187743,102.996915400928,0.0,1.0
2024-10-25,22.5745,22.9907,22.5745,22.9907,392,17.9724702705352,18.303823883089,17.9724702705352,18.303823883089,492.37549801419,0.0,1.0
2024-10-28,23.4654,23.49,23.31,23.31,356,18.681751705961,18.701336758505,18.5580314959877,18.5580314959877,447.157340033295,0.0,1.0
2024-10-29,23.7401,23.81,23.74,23.81,584,18.9004514593693,18.9561016696468,18.9003718453346,18.9561016696468,733.539007245631,0.0,1.0
2024-10-30,23.4848,23.6881,23.4848,23.6732,866,18.6971968286989,18.8590521613087,18.6971968286989,18.8471896701337,1087.74791142931,0.0,1.0
2024-10-31,22.473,22.7,22.473,22.7,463,17.8916620252824,18.0723858841236,17.8916620252824,18.0723858841236,581.555754032067,0.0,1.0
2024-11-01,22.3361,22.635,22.3361,22.635,281,17.7826704117345,18.0206367615479,17.7826704117345,18.0206367615479,352.952844239765,0.0,1.0
2024-11-04,21.907,22.24,21.87,22.24,701,17.4410465887003,17.7061613243572,17.4115893958495,17.7061613243572,880.498020683539,0.0,1.0
2024-11-05,22.5384,22.69,22.5384,22.59,1194,17.943729603997,18.0644244806504,17.943729603997,17.9848104459186,1499.73557303302,0.0,1.0
2024-11-06,24.5701,24.5801,23.83,23.83,3660,19.5612479476434,19.5692093511166,18.9720244765932,18.9720244765932,4597.17939472434,0.0,1.0
2024-11-07,25.1025,25.13,24.34,24.56,1794,19.9851130685556,20.0070069281069,19.3780560537255,19.5532069301355,2253.37153938128,0.0,1.0
2024-11-08,25.1561,25.16,24.98,25.16,2714,20.0277861911719,20.0308911385264,19.8875858760091,20.0308911385264,3408.94668778192,0.0,1.0
2024-11-11,27.4254,27.46,26.28,26.28,2735,21.8344674813411,21.8620139373583,20.9225683275228,20.9225683275228,3435.32394660412,0.0,1.0
2024-11-12,27.3474,27.3474,26.86,26.86,1102,21.7723685342503,21.7723685342503,21.3843297289674,21.3843297289674,1384.17805819296,0.0,1.0
2024-11-13,26.3539,28.02,26.3539,27.74,1480,20.9814030991896,22.3078525318565,20.9814030991896,22.0849332346074,1858.96871699236,0.0,1.0
2024-11-14,25.8497,26.61,25.8497,26.61,1721,20.5799891360718,21.1852946421378,20.5799891360718,21.1852946421378,2161.67916347557,0.0,1.0
2024-11-15,26.2098,26.2098,25.8032,25.83,1501,20.8666792751411,20.8666792751411,20.5429686099215,20.5643051712296,1885.34597581454,0.0,1.0
2024-11-18,26.8412,27.12,26.03,26.03,26543,21.3693622904378,21.5913262192701,20.7235332406933,20.7235332406933,33339.5990913028,0.0,1.0
2024-11-19,27.2388,27.51,27.1,27.17,15407,21.6859076925315,21.9018209547242,21.5754034123238,21.6311332366361,19352.1155558792,0.0,1.0
2024-11-20,27.5014,27.88,27.5014,27.88,642,21.8949741477373,22.196392883232,21.8949741477373,22.196392883232,806.39048399263,0.0,1.0
2024-11-21,27.5195,27.98,27.23,27.695,6982,21.9093842880238,22.2760069179638,21.6789016574751,22.0491069189781,8769.81052840581,0.0,1.0
2024-11-22,28.0511,28.0511,27.49,27.49,1503,22.3326124966581,22.3326124966581,21.8858981477779,21.8858981477779,1887.85809570237,0.0,1.0
2024-11-25,27.7836,27.7836,27.69,27.69,511,22.1196449537505,22.1196449537505,22.0451262172415,22.0451262172415,641.846631339928,0.0,1.0
2024-11-26,26.8924,27.4884,26.8924,27.488,426,21.4101246762205,21.8846243232222,21.4101246762205,21.8843058670832,535.081536107259,0.0,1.0
2024-11-27,27.7325,27.7325,27.494,27.494,676,22.0789621820026,22.0789621820026,21.8890827091672,21.8890827091672,849.096522085695,0.0,1.0
2024-11-29,28.266,28.57,28.08,28.08,1594,22.5037030572968,22.7457297228816,22.3556209526956,22.3556209526956,2002.15955059852,0.0,1.0
2024-12-02,27.8352,28.4399,27.83,28.4399,4337,22.1607257956721,22.6421518636955,22.1565858658661,22.6421518636955,5447.53197675395,0.0,1.0
2024-12-03,27.7523,27.7523,27.75,27.75,340,22.0947257608795,22.0947257608795,22.0928946380806,22.0928946380806,427.060380930675,0.0,1.0
2024-12-04,28.6891,28.6891,28.03,28.19,1174,22.8405500382472,22.8405500382472,22.3158139353297,22.4431963909006,1474.61437415474,0.0,1.0
2024-12-05,28.5441,29.56,28.51,29.54,1229,22.725109687886,23.5339086667266,22.6979613020425,23.5179858597802,1543.69767107,0.0,1.0
2024-12-06,29.578,29.73,28.99,28.99,1644,23.5482391929783,23.6692525257707,23.0801086687552,23.0801086687552,2064.96254779421,0.0,1.0
2024-12-09,28.6468,29.67,28.64,29.67,2924,22.8068733015556,23.6214841049316,22.8014595471938,23.6214841049316,3672.71927600381,0.0,1.0
2024-12-10,27.9733,28.655,27.95,28.655,962,22.2706727776368,22.8134016524036,22.2521227075443,22.8134016524036,1208.32966604503,0.0,1.0
2024-12-11,28.7724,28.7724,28.6099,28.637996,2751,22.9068685291788,22.9068685291788,22.7774957227396,22.7998640819378,3455.42090570673,0.0,1.0
2024-12-12,28.7786,28.7786,28.7786,28.7786,344,22.9118045993321,22.9118045993321,22.9118045993321,22.9118045993321,432.084620706332,0.0,1.0
2024-12-13,28.9161,29.07,28.732,29.07,1333,23.0212738970884,23.1437998965407,22.8747044591471,23.1437998965407,1674.32790523703,0.0,1.0
2024-12-16,29.889,30.36,29.36,29.36,1315,23.7958388409943,24.1708209445812,23.374680597263,23.374680597263,1651.71882624658,0.0,1.0
2024-12-17,29.6444,29.6444,29.52,29.64,339,23.6011029120403,23.6011029120403,23.5020630528339,23.5975998945121,425.804320986762,0.0,1.0
2024-12-18,27.8752,29.36,27.65,29.36,2139,22.1925714095649,23.374680597263,22.0132806033488,23.374680597263,2686.71222003151,0.0,1.0
2024-12-19,27.0563,28.11,27.0563,28.11,2069,21.540612079146,22.3795051631152,21.540612079146,22.3795051631152,2598.78802395755,0.0,1.0
2024-12-20,27.2991,27.45,26.6,26.6,883,21.7339149554748,21.8540525338852,21.1773332386647,21.1773332386647,1109.10093047585,0.0,1.0
2024-12-23,22.7458,23.14,22.57,23.14,4680,21.4385787322337,21.8101237091633,21.2728821139074,21.8101237091633,4965.36385781712,4.18234,1.0
2024-12-24,23.5493,23.5493,23.11,23.11,839,22.1959008757217,22.1959008757217,21.7818478357288,21.7818478357288,890.158178783882,0.0,1.0
2024-12-26,23.4303,23.57,23.1539,23.35,4938,22.0837399110981,22.2154112283915,21.8232248638546,22.008054823205,5239.09545510704,0.0,1.0
2024-12-27,23.05,23.31,22.78,23.31,7660,21.7252960888597,21.9703536586256,21.470813227949,21.9703536586256,8127.06990403404,0.0,1.0
2024-12-30,22.6284,22.67,22.1999,22.67,2215,21.3279258141932,21.3671350253558,20.9240520886368,21.3671350253558,2350.06003099678,0.0,1.0
2024-12-31,22.3774,22.41,22.3,22.41,1862,21.0913510064577,21.1220774555899,21.0183992529966,21.1220774555899,1975.53579129391,0.0,1.0
2025-01-02,22.7765,23.0095,22.661,22.8,5519,21.4675143760483,21.6871236597231,21.3586522633254,21.4896638102387,5855.52203660102,0.0,1.0
2025-01-03,23.678,23.678,22.94,22.94,1125,22.3172043727558,22.3172043727558,21.6216178862665,21.6216178862665,1193.59708120604,0.0,1.0
2025-01-06,24.1083,24.28,24.05,24.05,1700,22.7227746507183,22.8846068996753,22.6678252033439,22.6678252033439,1803.65781160024,0.0,1.0
2025-01-07,23.2788,23.99,23.2788,23.99,250,21.9409467502537,22.6112734564748,21.9409467502537,22.6112734564748,265.243795823565,0.0,1.0
2025-01-08,22.8842,23.0,22.58,23.0,1660,21.5690247616783,21.6781696331355,21.2823074050522,21.6781696331355,1761.21880426847,0.0,1.0
2025-01-10,22.6744,22.6744,22.64,22.64,925,21.3712821534595,21.3712821534595,21.3388591519212,21.3388591519212,981.402044547189,0.0,1.0
2025-01-13,22.3652,22.3652,21.96,21.96,984,21.079852151261,21.079852151261,20.697939354072,20.697939354072,1043.99958036155,0.0,1.0
2025-01-14,22.7933,22.7933,22.62,22.62,174,21.4833488651717,21.4833488651717,21.3200085696316,21.3200085696316,184.609681893201,0.0,1.0
2025-01-15,23.6795,23.6795,23.39,23.39,1299,22.3186181664275,22.3186181664275,22.0457559877844,22.0457559877844,1378.20676309924,0.0,1.0
2025-01-16,23.8668,23.95,23.63,23.63,1438,22.4951538695704,22.5735722918955,22.2719629752606,22.2719629752606,1525.68231357714,0.0,1.0
2025-01-17,25.0293,25.0293,24.66,24.66,850,23.5908439651582,23.5908439651582,23.2427679631792,23.2427679631792,901.828905800121,0.0,1.0
2025-01-21,25.0248,25.1267,24.6985,25.1,3745,23.5866025841431,23.682646300909,23.2790553340869,23.6574807735523,3973.35206143699,0.0,1.0
2025-01-22,25.1584,25.25,24.98,24.98,704,23.7125244738381,23.7988601407249,23.5443772798142,23.5443772798142,746.926529039159,0.0,1.0
2025-01-23,25.1114,25.5,25.1114,25.3,1540,23.6682256054574,24.0344924193459,23.6682256054574,23.8459865964491,1633.90178227316,0.0,1.0
2025-01-24,25.2114,25.7,25.2114,25.4,1264,23.7624785169058,24.2229982422428,23.7624785169058,23.9402395078975,1341.07263168394,0.0,1.0
2025-01-27,23.6567,24.185,23.31,24.17,5349,22.2971285026173,22.7950666337993,21.9703536586256,22.780928697082,5675.15625544098,0.0,1.0
2025-01-28,23.8551,23.8551,23.73,23.73,424,22.4841262789309,22.4841262789309,22.366215886709,22.366215886709,449.853477716766,0.0,1.0
2025-01-29,23.9696,23.9696,23.9696,23.9696,118,22.5920458625394,22.5920458625394,22.5920458625394,22.5920458625394,125.195071628722,0.0,1.0
2025-01-30,24.5474,24.5474,24.4616,24.4616,693,23.1366391848883,23.1366391848883,23.0557701868656,23.0557701868656,735.255802022922,0.0,1.0
2025-01-31,24.1542,24.7499,24.1542,24.6632,4505,22.7660367370731,23.3275013305714,22.7660367370731,23.2457840563456,4779.69320074064,0.0,1.0
2025-02-03,24.0987,24.0987,23.06,23.06,3837,22.7137263712193,22.7137263712193,21.7347213800046,21.7347213800046,4070.96177830007,0.0,1.0
2025-02-04,24.0787,24.18,24.0268,24.15,3097,22.6948757889296,22.7903539882268,22.6459585278879,22.7620781147923,3285.84014266232,0.0,1.0
2025-02-05,23.8823,24.01,23.8103,23.979,490,22.5097630708449,22.6301240387645,22.441900974602,22.6009056362155,519.877839814187,0.0,1.0
2025-02-06,23.7796,23.98,23.75,23.98,633,22.4129653307874,22.60184816533,22.3850664689987,22.60184816533,671.597291025265,0.0,1.0
2025-02-07,23.7188,23.9301,23.7188,23.93,400,22.3556595606267,22.5548159625172,22.3556595606267,22.5547217096058,424.390073317704,0.0,1.0
2025-02-10,23.9449,24.01,23.9449,24.01,189,22.5687653934116,22.6301240387645,22.5687653934116,22.6301240387645,200.524309642615,0.0,1.0
2025-02-11,23.5484,23.72,23.5484,23.72,311,22.1950525995187,22.3567905955641,22.1950525995187,22.3567905955641,329.963282004514,0.0,1.0
2025-02-12,23.7816,23.85,23.36,23.36,3497,22.4148503890164,22.4793193804471,22.0174801143498,22.0174801143498,3710.23021598001,0.0,1.0
2025-02-13,24.158,24.158,23.9442,23.9442,356,22.7696183477082,22.7696183477082,22.5681056230315,22.5681056230315,377.707165252756,0.0,1.0
2025-02-14,24.494,24.494,24.494,24.494,182,23.0863081301749,23.0863081301749,23.0863081301749,23.0863081301749,193.097483359555,0.0,1.0
2025-02-18,24.3647,24.64,24.3647,24.575,1276,22.9644391156721,23.2239173808895,22.9644391156721,23.1626529884481,1353.80433388347,0.0,1.0
2025-02-19,24.4499,24.4499,24.4499,24.4499,199,23.0447425962261,23.0447425962261,23.0447425962261,23.0447425962261,211.134061475557,0.0,1.0
2025-02-20,24.3752,24.3752,24.12,24.12,496,22.9743356713741,22.9743356713741,22.7338022413578,22.7338022413578,526.243690913953,0.0,1.0
2025-02-21,23.4452,24.21,23.4452,24.21,872,22.0977835949039,22.8186298616614,22.0977835949039,22.8186298616614,925.170359832593,0.0,1.0
2025-02-24,22.56,22.56,22.56,22.56,639,21.2634568227625,21.2634568227625,21.2634568227625,21.2634568227625,677.963142125031,0.0,1.0
2025-02-25,21.5239,22.055,21.51,21.98,1751,20.2869024072455,20.787479619948,20.2738012525542,20.7167899363617,1857.76754594824,0.0,1.0
2025-02-26,21.537,21.61,21.43,21.61,598,20.2992495386452,20.3680541640026,20.1983989233954,20.3680541640026,634.463159609967,0.0,1.0
2025-02-27,21.0256,21.75,21.0256,21.75,1101,19.817240149498,20.5000082400303,19.817240149498,20.5000082400303,1168.13367680698,0.0,1.0
2025-02-28,21.403,21.403,21.403,21.403,510,20.1729506373043,20.1729506373043,20.1729506373043,20.1729506373043,541.097343480073,0.0,1.0
2025-03-03,21.0775,22.41,21.0775,22.38,5295,19.8661574105398,21.1220774555899,19.8661574105398,21.0938015821554,5617.86359554308,0.0,1.0
2025-03-04,20.9404,21.3299,20.9404,21.3299,367,19.736936668944,20.1040517590356,19.736936668944,20.1040517590356,389.377892268992,0.0,1.0
2025-03-05,21.6561,21.6561,21.13,21.13,994,20.4115047561803,20.4115047561803,19.9156401890502,19.9156401890502,1054.60933219449,0.0,1.0
2025-03-06,21.1,21.1,21.07,21.07,2230,19.8873643156156,19.8873643156156,19.8590884421811,19.8590884421811,2365.9746587462,0.0,1.0
2025-03-07,21.19,21.42,20.91,21.42,2222,19.9721919359192,20.1889736322506,19.7082837838637,20.1889736322506,2357.48685727984,0.0,1.0
2025-03-10,19.593,19.599,19.593,19.599,504,18.466972940088,18.4726281147749,18.466972940088,18.4726281147749,534.731492380307,0.0,1.0
2025-03-11,19.8989,19.8989,19.53,19.53,592,18.7552925962087,18.7552925962087,18.4075936058755,18.4075936058755,628.097308510202,0.0,1.0
2025-03-12,20.1087,20.1923,20.0924,20.0924,1359,18.9530352044275,19.0318306383984,18.9376719798614,18.9376719798614,1441.8652740969,0.0,1.0
2025-03-13,19.5652,19.5652,19.53,19.53,310,18.4407706307054,18.4407706307054,18.4075936058755,18.4075936058755,328.902306821219,0.0,1.0
2025-03-14,20.3923,20.3923,20.06,20.06,434,19.2203364612952,19.2203364612952,18.9071340365521,18.9071340365521,460.463229549708,0.0,1.0
2025-03-17,20.6664,20.6664,20.6664,20.6664,128,19.4786836915753,19.4786836915753,19.4786836915753,19.4786836915753,135.804823461665,0.0,1.0
2025-03-18,20.1128,20.16,20.085,20.16,2456,18.9568995737969,19.0013869480005,18.9306972644142,19.0013869480005,2605.7550501707,0.0,1.0
2025-03-19,20.6623,20.81,20.6623,20.81,221,19.4748193222059,19.6140308724152,19.4748193222059,19.6140308724152,234.475515508031,0.0,1.0
2025-03-20,20.5231,20.83,20.46,20.46,2523,19.3436192694697,19.6328814547049,19.2841456823458,19.2841456823458,2676.84038745142,0.0,1.0
2025-03-21,20.5148,20.5148,20.41,20.41,418,19.3357962778195,19.3357962778195,19.2370192266216,19.2370192266216,443.487626617,0.0,1.0
2025-03-24,20.5823,20.5823,20.16,20.16,717,20.2535840030485,20.2535840030485,19.8380284759943,19.8380284759943,728.636921632179,0.90625,1.0
2025-03-25,20.48,20.51,20.35,20.35,3422,20.1529178168831,20.1824386925914,20.024994022147,20.024994022147,3477.53911551648,0.0,1.0
2025-03-26,19.7043,20.0,19.7043,20.0,365,19.3896063739848,19.6805838055499,19.3896063739848,19.6805838055499,370.923955921543,0.0,1.0
2025-03-27,19.5874,19.74,19.55,19.68,8049,19.2745733616414,19.4247362160777,19.237770669925,19.3656944646611,8179.63540058217,0.0,1.0
2025-03-28,18.7398,19.4599,18.7398,19.14,1801,18.4405102199622,19.149109639881,18.4405102199622,18.8343187019112,1830.23025921835,0.0,1.0
2025-03-31,18.5545,18.566,18.32,18.32,1229,18.2581696110038,18.269485946692,18.0274147658837,18.0274147658837,1248.94668993856,0.0,1.0
2025-04-01,18.9261,18.9261,18.68,18.68,6018,18.6238348581109,18.6238348581109,18.3816652743836,18.3816652743836,6115.67223763243,0.0,1.0
2025-04-02,19.3113,19.3113,18.89,18.99,648,19.0028829022058,19.0028829022058,18.5883114043419,18.6867143233696,658.517050512764,0.0,1.0
2025-04-03,18.0399,18.04,18.0399,18.04,435,17.751788189687,17.751886592606,17.751788189687,17.751886592606,442.060057057179,0.0,1.0
2025-04-04,17.2329,17.2329,17.03,17.21,708,16.957676633133,16.957676633133,16.7580171104257,16.9351423646757,719.490851486171,0.0,1.0
2025-04-07,16.9103,17.02,16.21,16.28,2663,16.6402288163495,16.7481768185229,15.9511131743982,16.0199952177176,2706.22053320292,0.0,1.0
2025-04-08,16.3117,17.41,16.3117,17.41,654,16.0511889430494,17.1319482027312,16.0511889430494,17.1319482027312,664.614430610106,0.0,1.0
2025-04-09,18.054,18.06,18.054,18.06,443,17.7656630012699,17.7715671764115,17.7656630012699,17.7715671764115,450.189897186967,0.0,1.0
2025-04-10,17.268,17.87,17.268,17.87,187,16.9922160577118,17.5846016302588,16.9922160577118,17.5846016302588,190.035013033776,0.0,1.0
2025-04-11,18.04,18.31,17.55,17.55,3141,17.751886592606,18.0175744739809,17.26971228937,17.26971228937,3191.97848095771,0.0,1.0
2025-04-14,18.0809,18.0809,18.0,18.0,250,17.7921333864883,17.7921333864883,17.7125254249949,17.7125254249949,254.057504055851,0.0,1.0
2025-04-15,17.8302,18.26,17.74,18.24,2476,17.5454372684858,17.968373014467,17.4566778355227,17.9486924306615,2516.18552016914,0.0,1.0
2025-04-16,17.5415,17.63,17.463,17.63,870,17.2613480412527,17.3484346245922,17.1841017498159,17.3484346245922,884.120114114359,0.0,1.0
2025-04-17,17.627,17.72,17.5301,17.72,787,17.3454825370214,17.4369972517172,17.2501301084835,17.4369972517172,799.773022767818,0.0,1.0
2025-04-21,17.4076,17.68,17.405,17.67,853,17.1295865326745,17.3976360841061,17.1270280567798,17.3877957922033,866.844203838563,0.0,1.0
2025-04-22,18.4703,18.48,18.42,18.48,1010,18.1753143531824,18.1848594363281,18.1258176849114,18.1848594363281,1026.39231638564,0.0,1.0
2025-04-23,19.0205,19.25,19.0205,19.25,809,18.7167272136731,18.9425619128418,18.7167272136731,18.9425619128418,822.130083124732,0.0,1.0
2025-04-24,19.4482,19.4482,19.4482,19.4482,142,19.1375964983548,19.1375964983548,19.1375964983548,19.1375964983548,144.304662303723,0.0,1.0
2025-04-25,19.8652,19.8652,19.8652,19.8652,46,19.5479366707005,19.5479366707005,19.5479366707005,19.5479366707005,46.7465807462765,0.0,1.0
2025-04-28,19.772,19.9,19.772,19.9,576,19.4562251501666,19.5821808865221,19.4562251501666,19.5821808865221,585.348489344681,0.0,1.0
2025-04-29,19.7698,19.85,19.7698,19.85,330,19.454060285948,19.5329794270083,19.454060285948,19.5329794270083,335.355905353723,0.0,1.0
2025-04-30,19.5047,19.5047,19.45,19.45,207,19.1931941476054,19.1931941476054,19.1393677508973,19.1393677508973,210.359613358245,0.0,1.0
2025-05-01,19.972,19.972,19.83,19.83,219,19.6530309882221,19.6530309882221,19.5132988432027,19.5132988432027,222.554373552925,0.0,1.0
2025-05-02,20.309,20.309,20.309,20.309,258,19.9846488253456,19.9846488253456,19.9846488253456,19.9846488253456,262.187344185638,0.0,1.0
2025-05-05,19.91,19.99,19.8705,19.93,2352,19.5920211784249,19.6707435136471,19.5531520254089,19.6117017622305,2390.17299815744,0.0,1.0
2025-05-06,19.8069,19.8069,19.76,19.76,284,19.4905677689073,19.4905677689073,19.4444167998833,19.4444167998833,288.609324607446,0.0,1.0
2025-05-07,19.9247,19.9247,19.9247,19.9247,10,19.606486407522,19.606486407522,19.606486407522,19.606486407522,10.162300162234,0.0,1.0
2025-05-08,20.7711,20.7711,20.36,20.36,158,20.4393687141729,20.4393687141729,20.0348343140498,20.0348343140498,160.564342563297,0.0,1.0
2025-05-09,21.0313,21.0313,21.0313,21.0313,166,20.6954131094831,20.6954131094831,20.6954131094831,20.6954131094831,168.694182693085,0.0,1.0
2025-05-12,21.5884,21.899,21.5884,21.899,337,21.2436157713867,21.5492552378868,21.2436157713867,21.5492552378868,342.469515467286,0.0,1.0
2025-05-13,22.2842,22.2842,21.77,21.77,738,21.9283032819817,21.9283032819817,21.422315472341,21.422315472341,749.977751972873,0.0,1.0
2025-05-14,22.0787,22.093197,22.0787,22.093197,328,21.7260852833797,21.7403507545512,21.7260852833797,21.7403507545512,333.323445321276,0.0,1.0
2025-05-15,21.7546,21.7546,21.51,21.56,439,21.4071614228108,21.4071614228108,21.1664678828689,21.2156693423828,446.124977122073,0.0,1.0
2025-05-16,22.3584,22.3584,22.3584,22.3584,143,22.0013182479003,22.0013182479003,22.0013182479003,22.0013182479003,145.320892319947,0.0,1.0
2025-05-19,22.5506,22.5506,22.4519,22.4986,1148,22.1904486582717,22.1904486582717,22.0933249771913,22.1392791403772,1166.63205862446,0.0,1.0
2025-05-20,22.4994,22.62,22.39,22.62,1296,22.1400663637294,22.2587402840769,22.0324135703131,22.2587402840769,1317.03410102553,0.0,1.0
2025-05-21,22.4095,22.4095,22.4095,22.4095,98,22.0516021395235,22.0516021395235,22.0516021395235,22.0516021395235,99.5905415898935,0.0,1.0
2025-05-22,22.7085,22.81,22.7085,22.74,524,22.3458268674165,22.4457058302296,22.3458268674165,22.3768237869102,532.504528501063,0.0,1.0
2025-05-23,22.2531,22.29,22.2531,22.29,434,21.8976999741641,21.9340106512853,21.8976999741641,21.9340106512853,441.043827040957,0.0,1.0
2025-05-27,22.8637,22.88,22.45,22.86,2957,22.4985481977475,22.5145878735491,22.0914553217297,22.4949072897435,3004.99215797261,0.0,1.0
2025-05-28,22.23,22.29,22.23,22.29,374,21.8749688998687,21.9340106512853,21.8749688998687,21.9340106512853,380.070026067553,0.0,1.0
2025-05-29,22.0307,22.0307,22.0307,22.0307,262,21.6788518822464,21.6788518822464,21.6788518822464,21.6788518822464,266.252264250531,0.0,1.0
2025-05-30,21.7372,21.7372,21.7372,21.7372,180,21.3900393148999,21.3900393148999,21.3900393148999,21.3900393148999,182.921402920213,0.0,1.0
2025-06-02,21.8865,21.8865,21.59,21.67,2001,21.5369548730084,21.5369548730084,21.2451902180911,21.3239125533133,2033.47626246303,0.0,1.0
2025-06-03,22.4125,22.4125,22.4125,22.4125,132,22.0545542270943,22.0545542270943,22.0545542270943,22.0545542270943,134.142362141489,0.0,1.0
2025-06-04,22.7485,22.7485,22.7485,22.7485,114,22.3851880350276,22.3851880350276,22.3851880350276,22.3851880350276,115.850221849468,0.0,1.0
2025-06-05,22.2506,22.2506,22.2506,22.2506,142,21.8952399011884,21.8952399011884,21.8952399011884,21.8952399011884,144.304662303723,0.0,1.0
2025-06-06,22.8721,22.8721,22.84,22.84,156,22.5068140429459,22.5068140429459,22.475226705938,22.475226705938,158.531882530851,0.0,1.0
2025-06-09,23.3084,23.39,23.05,23.39,851,22.9361459786639,23.0164427605906,22.6818728358962,23.0164427605906,864.811743806118,0.0,1.0
2025-06-10,23.4414,23.4414,23.4414,23.4414,58,23.0670218609708,23.0670218609708,23.0670218609708,23.0670218609708,58.9413409409575,0.0,1.0
2025-06-11,23.2856,23.59,23.2856,23.59,1449,22.9137101131256,23.2132485986461,22.9137101131256,23.2132485986461,1472.51729350771,0.0,1.0
2025-06-12,23.1443,23.2932,23.1443,23.2932,432,22.7746667885394,22.9211887349717,22.7746667885394,22.9211887349717,439.01136700851,0.0,1.0
2025-06-13,22.5512,22.5512,22.5512,22.5512,91,22.1910390757858,22.1910390757858,22.1910390757858,22.1910390757858,92.4769314763298,0.0,1.0
2025-06-16,23.1862,23.1862,23.0385,23.0385,773,22.815897611612,22.815897611612,22.670556500208,22.670556500208,785.545802540692,0.0,1.0
2025-06-17,22.5149,22.59,22.5149,22.54,490,22.1553188161787,22.2292194083686,22.1553188161787,22.1800179488547,497.952707949469,0.0,1.0
2025-06-18,22.5776,22.74,22.5776,22.6101,1704,22.2170174464091,22.3768237869102,22.2170174464091,22.2489983950932,1731.65594764468,0.0,1.0
2025-06-20,22.5011,22.5011,22.5011,22.5011,64,22.1417392133529,22.1417392133529,22.1417392133529,22.1417392133529,65.0387210382979,0.0,1.0
2025-06-23,22.148,22.148,22.148,22.148,530,22.0779839621148,22.0779839621148,22.0779839621148,22.0779839621148,531.680792057048,0.28831,1.0
2025-06-24,22.9164,22.9164,22.565,22.565,608,22.8439548342698,22.8439548342698,22.4936657081958,22.4936657081958,609.928153906953,0.0,1.0
2025-06-25,22.9094,22.9094,22.84,22.84,263,22.8369769632325,22.8369769632325,22.767796356091,22.767796356091,263.834053416988,0.0,1.0
2025-06-26,23.3129,23.3129,22.74,22.84,2983,23.2392013865987,23.2392013865987,22.6681124841291,22.767796356091,2992.46000510598,0.0,1.0
2025-06-27,23.13,23.37,23.13,23.237,893,23.0568795847804,23.2961208774889,23.0568795847804,23.1635413277796,895.831976050836,0.0,1.0
2025-06-30,23.76,23.76,23.3602,23.3602,642,23.6848879781402,23.6848879781402,23.2863518580366,23.2863518580366,644.035978303064,0.0,1.0
2025-07-01,23.5707,23.59,23.455,23.59,657,23.4961864085164,23.515425395805,23.3808521686565,23.515425395805,659.083547889583,0.0,1.0
2025-07-02,24.4748,24.4748,23.63,23.63,2615,24.3974282949236,24.3974282949236,23.5552989445897,23.5552989445897,2623.29296458336,0.0,1.0
2025-07-03,24.7858,24.9,24.68,24.68,890,24.707445136725,24.8212841185055,24.6019796001894,24.6019796001894,892.822462133533,0.0,1.0
2025-07-07,24.3763,24.73,24.3,24.73,3473,24.2992396810412,24.6518215361703,24.2231808867343,24.6518215361703,3484.01394493231,0.0,1.0
2025-07-08,25.0228,25.2187,24.845,24.88,13544,24.9436959132747,25.138976618448,24.7664579889265,24.8013473441131,13586.952165322,0.0,1.0
2025-07-09,25.125,25.13,24.9168,25.13,3374,25.0455728304197,25.0505570240178,24.8380310089951,25.0505570240178,3384.69998566128,0.0,1.0
2025-07-10,25.5,25.72,25.17,25.65,12275,25.4193873502767,25.6386918685928,25.0904305728025,25.5689131582195,12313.9277783024,0.0,1.0
2025-07-11,25.5014,26.02,25.5014,26.02,12195,25.4207829244842,25.9377434844784,25.4207829244842,25.9377434844784,12233.6740738409,0.0,1.0
2025-07-14,25.7306,25.92,25.7306,25.92,933,25.6492583590208,25.8380596125166,25.6492583590208,25.8380596125166,935.958828281555,0.0,1.0
2025-07-15,25.4544,25.6699,25.4544,25.64,1042,25.3739315046621,25.5887502487399,25.3739315046621,25.5589447710233,1045.30450061027,0.0,1.0
2025-07-16,26.2998,26.2998,25.98,25.98,4800,26.2166589582277,26.2166589582277,25.8978699356937,25.8978699356937,4815.22226768647,0.0,1.0
2025-07-17,26.6375,26.67,26.523,26.523,2322,26.553291393843,26.5856886522306,26.4391533604466,26.4391533604466,2329.36377199332,0.0,1.0
2025-07-18,26.92,27.57,26.59,27.31,8704,26.8348983321352,27.4828434998874,26.5059415546611,27.2236654327865,8731.6030454048,0.0,1.0
2025-07-21,26.24,27.25,26.24,27.17,8077,26.1570480027945,27.1638551096094,26.1570480027945,27.0841080120399,8102.61463668825,0.0,1.0
2025-07-22,26.5,26.5,25.955,25.98,9314,26.4162260698954,26.4162260698954,25.8729489677032,25.8978699356937,9343.53754192328,0.0,1.0
2025-07-23,26.5951,26.5951,26.18,26.38,2780,26.5110254321311,26.5110254321311,26.0972376796174,26.2966054235412,2788.81623003508,0.0,1.0
2025-07-24,26.2508,26.2508,26.21,26.21,632,26.1678138609664,26.1678138609664,26.127142841206,26.127142841206,634.004265245385,0.0,1.0
2025-07-25,25.9705,26.0,25.6801,26.0,1396,25.8883999678573,25.917806710086,25.59891800368,25.917806710086,1400.42714285215,0.0,1.0
2025-07-28,26.147,26.18,25.85,25.95,4558,26.06434200187,26.0972376796174,25.7682809021432,25.8679647741051,4572.4548116906,0.0,1.0
2025-07-29,25.3867,26.22,25.28,26.22,2986,25.3064455233439,26.1371112284022,25.2000828319606,26.1371112284022,2995.46951902329,0.0,1.0
2025-07-30,25.14,26.0,25.06,25.39,4789,25.060525411214,25.917806710086,24.9807783136445,25.3097350911186,4804.18738332301,0.0,1.0
2025-07-31,25.3215,25.67,25.3215,25.67,316,25.2414516388248,25.5888499326119,25.2414516388248,25.5888499326119,317.002132622692,0.0,1.0
2025-08-01,24.2797,24.86,24.08,24.75,2644,24.202945060726,24.7814105697207,24.0038763684182,24.6717583105627,2652.38493245063,0.0,1.0
2025-08-04,24.9015,24.97,24.5,24.5,1185,24.8227793765849,24.8910628288788,24.422548630658,24.422548630658,1188.7579973351,0.0,1.0
2025-08-05,24.759,24.82,24.74,24.82,2901,24.6807298590392,24.741537020936,24.6617899233665,24.741537020936,2910.19995803301,0.0,1.0
2025-08-06,24.9951,24.9951,24.795,24.8,1226,24.9160834807412,24.9160834807412,24.7166160529455,24.7216002465436,1229.88802087159,0.0,1.0
2025-08-07,25.15,25.345,24.96,25.345,3220,25.0704937984102,25.2648773487358,24.8810944416826,25.2648773487358,3230.211604573,0.0,1.0
2025-08-08,25.0861,25.0861,25.0861,25.0861,128,25.0067958042265,25.0067958042265,25.0067958042265,25.0067958042265,128.405927138306,0.0,1.0
2025-08-11,25.15,25.28,25.15,25.27,1221,25.0704937984102,25.2000828319606,25.0704937984102,25.1901144447644,1224.87216434274,0.0,1.0
2025-08-12,25.2131,25.2131,24.9709,25.08,865,25.1333943216181,25.1333943216181,24.8919599837265,25.0007150880368,867.743179489332,0.0,1.0
2025-08-13,25.5211,25.5211,25.5211,25.5211,397,25.4404206472607,25.4404206472607,25.4404206472607,25.4404206472607,398.259008389901,0.0,1.0
2025-08-14,25.5424,25.5424,25.28,25.28,185,25.4616533119885,25.4616533119885,25.2000828319606,25.2000828319606,185.586691567083,0.0,1.0
2025-08-15,25.39,25.39,25.2961,25.2961,860,25.3097350911186,25.3097350911186,25.2161319353464,25.2161319353464,862.727322960493,0.0,1.0
2025-08-18,25.464,25.54,25.46,25.54,1470,25.3835011563704,25.4592608990614,25.379513801492,25.4592608990614,1474.66181947898,0.0,1.0
2025-08-19,24.585,25.2899,24.5,25.2899,4126,24.5072799218256,25.2099515352848,24.422548630658,25.2099515352848,4139.08480759882,0.0,1.0
2025-08-20,24.6547,24.6547,24.6547,24.6547,144,24.576759580583,24.576759580583,24.576759580583,24.576759580583,144.456668030594,0.0,1.0
2025-08-21,24.4865,24.61,24.4865,24.61,351,24.4090913079432,24.5322008898161,24.4090913079432,24.5322008898161,352.113128324572,0.0,1.0
2025-08-22,25.4326,25.4326,25.0,25.0,265,25.3522004205744,25.3522004205744,24.9209679904674,24.9209679904674,265.840396028524,0.0,1.0
2025-08-25,25.0848,25.285,25.0848,25.26,4237,25.005499913891,25.2050670255587,25.005499913891,25.1801460575682,4250.43682253908,0.0,1.0
2025-08-26,25.3281,25.3281,25.08,25.11,828,25.2480307743742,25.2480307743742,25.0007150880368,25.0306202496254,830.625841175917,0.0,1.0
2025-08-27,25.385,25.52,25.38,25.38,844,25.3047508975206,25.4393241246691,25.2997667039225,25.2997667039225,846.676582068202,0.0,1.0
2025-08-28,25.6867,25.75,25.57,25.61,3193,25.6054971392295,25.6685970301814,25.48916606065,25.5290396094348,3203.12597931727,0.0,1.0
2025-08-29,25.4301,25.4301,25.302,25.302,1096,25.3497083237754,25.3497083237754,25.2220132837922,25.2220132837922,1099.47575112174,0.0,1.0
2025-09-02,25.3491,25.365,25.3344,25.365,1261,25.2689643874862,25.2848141231282,25.2543108583078,25.2848141231282,1264.99901657347,0.0,1.0
2025-09-03,25.3136,25.56,25.269,25.56,956,25.2335766129398,25.4791976734538,25.1891176060448,25.4791976734538,959.03176831422,0.0,1.0
2025-09-04,24.679,24.7578,24.679,24.69,1087,24.6009827614698,24.6795336525757,24.6009827614698,24.6119479873856,1090.44720936983,0.0,1.0
2025-09-05,24.8834,24.8834,24.6206,24.6206,1214,24.8047365957598,24.8047365957598,24.542767380244,24.542767380244,1217.84996520237,0.0,1.0
2025-09-08,25.3811,25.39,24.8,24.8,2245,25.300863226514,25.3097350911186,24.7216002465436,24.7216002465436,2252.11958144919,0.0,1.0
2025-09-09,25.91,25.91,25.61,25.61,1829,25.8280912253204,25.8280912253204,25.5290396094348,25.5290396094348,1834.80031824969,0.0,1.0
2025-09-10,26.5944,26.705,26.5,26.58,1502,26.5103276450274,26.6205780074172,26.4162260698954,26.4959731674649,1506.76330126356,0.0,1.0
2025-09-11,26.845,27.2699,26.71,26.71,1544,26.7601354281638,27.1836922001298,26.6255622010153,26.6255622010153,1548.89649610582,0.0,1.0
2025-09-12,27.1965,27.1965,26.879205,26.879205,470,27.1105242381098,27.1105242381098,26.7942322965684,26.7942322965684,471.490513710967,0.0,1.0
2025-09-15,27.348,27.448,27.348,27.448,530,27.261545304132,27.3612291760939,27.261545304132,27.3612291760939,531.680792057048,0.0,1.0
2025-09-16,27.8366,27.8366,27.18,27.18,9017,27.7486007025377,27.7486007025377,27.0940763992361,27.0940763992361,9045.59566411019,0.0,1.0
2025-09-17,28.0919,28.0919,27.62,27.62,1307,28.0030936276564,28.0030936276564,27.5326854358683,27.5326854358683,1311.14489663879,0.0,1.0
2025-09-18,28.4648,28.61,28.32,28.32,2802,28.3748147862022,28.5195557682908,28.2304725396014,28.2304725396014,2810.88599876197,0.0,1.0
2025-09-19,28.319,28.6,28.2901,28.35,3715,28.2294757008818,28.5095873810947,28.2006670618848,28.26037770119,3726.78140092817,0.0,1.0
2025-09-22,28.5939,28.5939,28.435,28.435,795,28.5939,28.5939,28.435,28.435,795,0.09068,1.0
2025-09-23,28.3162,28.83,28.3162,28.83,1127,28.3162,28.83,28.3162,28.83,1127,0.0,1.0
2025-09-24,28.6481,28.6481,28.5325,28.54,956,28.6481,28.6481,28.5325,28.54,956,0.0,1.0
2025-09-25,27.798,28.2362,27.47,28.2362,2305,27.798,28.2362,27.47,28.2362,2305,0.0,1.0
2025-09-26,27.8784,27.9529,27.35,27.732,2373,27.8784,27.9529,27.35,27.732,2373,0.0,1.0
2025-09-29,29.0417,29.0417,28.17,28.17,1570,29.0417,29.0417,28.17,28.17,1570,0.0,1.0
2025-09-30,29.4811,29.4811,28.95,28.95,437,29.4811,29.4811,28.95,28.95,437,0.0,1.0
2025-10-01,29.6473,29.79,29.6473,29.79,825,29.6473,29.79,29.6473,29.79,825,0.0,1.0
2025-10-02,30.9106,31.02,29.97,29.97,2081,30.9106,31.02,29.97,29.97,2081,0.0,1.0
2025-10-03,31.4028,31.4028,31.34,31.4,1184,31.4028,31.4028,31.34,31.4,1184,0.0,1.0
2025-10-06,32.5423,32.5423,32.17,32.19,1095,32.5423,32.5423,32.17,32.19,1095,0.0,1.0
2025-10-07,32.1197,33.15,32.1197,33.15,1715,32.1197,33.15,32.1197,33.15,1715,0.0,1.0
2025-10-08,32.4138,32.4138,31.9,31.9,566,32.4138,32.4138,31.9,31.9,566,0.0,1.0
2025-10-09,32.4316,32.4316,31.9401,32.34,1022,32.4316,32.4316,31.9401,32.34,1022,0.0,1.0
2025-10-10,30.696,31.01,30.696,30.98,6964,30.696,31.01,30.696,30.98,6964,0.0,1.0
2025-10-13,31.5784,31.5784,31.17,31.37,706,31.5784,31.5784,31.17,31.37,706,0.0,1.0
2025-10-14,32.0269,32.25,30.845,30.845,10429,32.0269,32.25,30.845,30.845,10429,0.0,1.0
2025-10-15,32.2214,32.77,31.685,32.655,5265,32.2214,32.77,31.685,32.655,5265,0.0,1.0
2025-10-16,30.6109,32.19,30.6109,32.19,2169,30.6109,32.19,30.6109,32.19,2169,0.0,1.0
2025-10-17,30.0817,30.12,29.2579,29.2579,2432,30.0817,30.12,29.2579,29.2579,2432,0.0,1.0
2025-10-20,31.035,31.31,30.88,30.88,832,31.035,31.31,30.88,30.88,832,0.0,1.0
2025-10-21,30.5918,30.849,30.555,30.59,2491,30.5918,30.849,30.555,30.59,2491,0.0,1.0
2025-10-22,29.3423,30.16,29.13,30.16,2481,29.3423,30.16,29.13,30.16,2481,0.0,1.0
2025-10-23,29.9455,29.9455,29.735,29.735,731,29.9455,29.9455,29.735,29.735,731,0.0,1.0
2025-10-24,30.6614,30.6614,30.6614,30.6614,349,30.6614,30.6614,30.6614,30.6614,349,0.0,1.0
2025-10-27,31.6661,31.6661,31.2,31.2,2331,31.6661,31.6661,31.2,31.2,2331,0.0,1.0
2025-10-28,31.2284,31.57,31.2284,31.57,1329,31.2284,31.57,31.2284,31.57,1329,0.0,1.0
2025-10-29,30.687,31.0844,30.425,31.0844,2748,30.687,31.0844,30.425,31.0844,2748,0.0,1.0
2025-10-30,29.8032,30.2312,29.8032,30.08,981,29.8032,30.2312,29.8032,30.08,981,0.0,1.0
2025-10-31,30.3521,30.4616,30.01,30.4616,963,30.3521,30.4616,30.01,30.4616,963,0.0,1.0
2025-11-03,30.1224,30.605,29.95,30.605,3851,30.1224,30.605,29.95,30.605,3851,0.0,1.0
2025-11-04,28.6147,29.58,28.6147,29.35,5624,28.6147,29.58,28.6147,29.35,5624,0.0,1.0
2025-11-05,29.4549,29.4549,29.1118,29.1118,923,29.4549,29.4549,29.1118,29.1118,923,0.0,1.0
2025-11-06,28.2483,29.235,28.2483,29.02,4362,28.2483,29.235,28.2483,29.02,4362,0.0,1.0
2025-11-07,28.4543,28.5001,27.5,27.5,2161,28.4543,28.5001,27.5,27.5,2161,0.0,1.0
2025-11-10,28.8293,29.38,28.63,29.38,3163,28.8293,29.38,28.63,29.38,3163,0.0,1.0
2025-11-11,28.325,28.44,28.21,28.405,1470,28.325,28.44,28.21,28.405,1470,0.0,1.0
2025-11-12,27.9508,28.54,27.83,28.54,979,27.9508,28.54,27.83,28.54,979,0.0,1.0
2025-11-13,26.4066,27.0,26.37,27.0,5404,26.4066,27.0,26.37,27.0,5404,0.0,1.0
2025-11-14,26.069,26.389,25.48,25.69,4067,26.069,26.389,25.48,25.69,4067,0.0,1.0
2025-11-17,25.4339,25.8511,25.4339,25.8511,4290,25.4339,25.8511,25.4339,25.8511,4290,0.0,1.0
2025-11-18,25.5667,25.74,25.06,25.06,3866,25.5667,25.74,25.06,25.06,3866,0.0,1.0
2025-11-19,24.9973,25.44,24.9973,25.44,409,24.9973,25.44,24.9973,25.44,409,0.0,1.0
2025-11-20,24.1624,25.8,24.1624,25.46,5158,24.1624,25.8,24.1624,25.46,5158,0.0,1.0
2025-11-21,24.1303,24.14,23.99,24.11,858,24.1303,24.14,23.99,24.11,858,0.0,1.0
2025-11-24,25.26,25.26,24.55,24.55,3480,25.26,25.26,24.55,24.55,3480,0.0,1.0
2025-11-25,25.1571,25.1571,24.61,24.6685,1741,25.1571,25.1571,24.61,24.6685,1741,0.0,1.0
2025-11-26,25.8897,25.8897,25.49,25.49,428,25.8897,25.8897,25.49,25.49,428,0.0,1.0