date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-01-26,23.7496,24.2785,23.7496,24.21,535,22.4875963808394,22.988391751112,22.4875963808394,22.923531696539,565.024193107014,0.0,1.0
2022-01-27,23.2496,24.0,23.2496,24.0,1528,22.0141653255619,22.7246906533224,22.0141653255619,22.7246906533224,1613.75134031311,0.0,1.0
2022-01-28,22.9268,22.98,22.46,22.98,2607,21.7085182362747,21.7588913005562,21.2665230030676,21.7588913005562,2753.30480641119,0.0,1.0
2022-01-31,23.4933,23.59,22.9573,22.9573,1928,22.2449156219042,22.3364771879948,21.7373975306466,21.7373975306466,2036.19933515948,0.0,1.0
2022-02-01,23.8162,23.8162,23.691,23.75,719,22.5506573974024,22.5506573974024,22.4321102611609,22.4879751256837,759.350270736342,0.0,1.0
2022-02-02,23.8162,23.8162,23.8162,23.8162,226,22.5506573974024,22.5506573974024,22.5506573974024,22.5506573974024,238.683117088196,0.0,1.0
2022-02-03,23.3747,23.6092,23.3747,23.5499,7862,22.1326177755923,22.3546569405175,22.1326177755923,22.2985080173616,8303.21533870532,0.0,1.0
2022-02-04,23.4862,23.55,23.34,23.34,981,22.2381929009192,22.2986027035726,22.0997616603561,22.0997616603561,1036.05370736071,0.0,1.0
2022-02-07,23.8734,23.8781,23.8734,23.8781,306,22.6048179101262,22.6092681620458,22.6048179101262,22.6092681620458,323.172716057469,0.0,1.0
2022-02-08,25.4,25.4,23.92,23.92,8177,24.0502976080996,24.0502976080996,22.648941684478,22.648941684478,8635.89313464681,0.0,1.0
2022-02-09,25.03,28.94,24.54,26.61,6409,23.6999586271942,27.4021894794646,23.2359961930222,25.1960007618713,6768.67299742588,0.0,1.0
2022-02-10,24.69,25.35,24.69,24.72,5399,23.3780255096055,24.0029545025718,23.3780255096055,23.4064313729221,5701.9918104388,0.0,1.0
2022-02-11,24.72,24.89,24.72,24.89,2827,23.4064313729221,23.5673979317165,23.4064313729221,23.5673979317165,2985.65120357669,0.0,1.0
2022-02-14,24.78,24.85,24.6424,24.6424,47392,23.4632430995554,23.5295234472943,23.332954873143,23.332954873143,50051.6384293974,0.0,1.0
2022-02-15,25.2013,25.229,24.89,24.89,72839,23.8621561067323,23.8883841871947,23.5673979317165,23.5673979317165,76926.7237415359,0.0,1.0
2022-02-16,25.42,25.42,25.26,25.26,483,24.0692348503107,24.0692348503107,23.9177369126219,23.9177369126219,510.105953776986,0.0,1.0
2022-02-17,25.1904,25.38,25.15,25.23,2182,23.8518353097272,24.0313603658885,23.8135820804608,23.8893310493052,2304.45381188692,0.0,1.0
2022-02-18,25.0752,25.32,25.028,25.32,2198,23.7427567945913,23.9745486392552,23.6980649029731,23.9745486392552,2321.35173168077,0.0,1.0
2022-02-22,25.0519,25.559,24.98,25.09,20250,23.7206949074153,24.2008486836778,23.6526155216664,23.7567703538275,21386.4297390973,0.0,1.0
2022-02-23,24.9844,25.44,24.4115,25.2944,34094,23.6567817149529,24.0881720925218,23.1143244118159,23.950308969225,36007.3548407299,0.0,1.0
2022-02-24,25.3877,25.49,24.04,24.71,4607,24.0386512041398,24.1355151980495,22.7625651377446,23.3969627518166,4865.544780643,0.0,1.0
2022-02-25,26.2649,26.39,25.52,25.5599,6067,24.8692386475187,24.9876910975491,24.1639210613662,24.2017008595773,6407.47996183224,0.0,1.0
2022-02-28,26.9095,27.55,26.26,26.26,17621,25.4795859639825,26.086051145793,24.864599023177,24.864599023177,18609.8902929695,0.0,1.0
2022-03-01,26.5222,26.96,26.4536,26.8108,15324,25.1128662685645,25.5274025005655,25.0479115277804,25.3861306736707,16183.9826825643,0.0,1.0
2022-03-02,27.279,27.28,26.94,27.05,10966,25.8294515138326,25.8303983759432,25.5084652583544,25.6126200905155,11581.4117787131,0.0,1.0
2022-03-03,27.04,27.23,26.77,27.23,5368,25.6031514694099,25.7830552704154,25.3474986995601,25.7830552704154,5669.25209083823,0.0,1.0
2022-03-04,26.6166,26.6699,26.2399,26.45,6532,25.2022500518009,25.2527178022935,24.8455670947548,25.0445028241824,6898.57575584115,0.0,1.0
2022-03-07,25.92,26.6499,25.91,26.48,11661,24.5426659055882,25.2337805600824,24.5331972844827,25.0729086874991,12315.4151697587,0.0,1.0
2022-03-08,26.2,26.25,25.45,25.93,7392,24.8077872965437,24.8551304020714,24.0976407136273,24.5521345266938,7806.83894476082,0.0,1.0
2022-03-09,25.97,26.2,25.39,26.2,26633,24.590009011116,24.8077872965437,24.040828986994,24.8077872965437,28127.6436168581,0.0,1.0
2022-03-10,26.07,26.07,25.92,26.0,2489,24.6846952221715,24.6846952221715,24.5426659055882,24.6184148744326,2628.68264793151,0.0,1.0
2022-03-11,25.6,26.255,25.56,25.95,5368,24.2396700302106,24.8598647126242,24.2017955457884,24.5710717689049,5669.25209083822,0.0,1.0
2022-03-14,24.2739,25.27,24.19,25.27,6492,22.9840361854035,23.9272055337274,22.9045944543279,23.9272055337274,6856.3309563565,0.0,1.0
2022-03-15,24.015,24.02,23.75,23.81,1852,22.7388935849808,22.7436278955335,22.4879751256837,22.544786852317,1955.93421613867,0.0,1.0
2022-03-16,25.362,25.362,24.7,24.7,3931,24.0143168478985,24.0143168478985,23.387494130711,23.387494130711,4151.60766935265,0.0,1.0
2022-03-17,25.7797,25.7797,25.34,25.34,2654,24.4098211514773,24.4098211514773,23.9934858814663,23.9934858814663,2802.94244580564,0.0,1.0
2022-03-18,26.09,26.31,25.82,25.8401,6495,24.7036324643826,24.9119421287047,24.4479796945327,24.4670116229549,6859.49931631785,0.0,1.0
2022-03-21,26.56,27.05,26.26,26.26,6902,25.1486576563435,25.6126200905155,24.864599023177,24.864599023177,7289.34015107403,0.0,1.0
2022-03-22,26.78,27.1458,26.7068,26.79,5373,25.3569673206656,25.7033294807067,25.287657014173,25.3664359417712,5674.53269077381,0.0,1.0
2022-03-23,26.8181,27.48,26.7617,26.79,5157,25.3930427670778,26.0197707980542,25.3396397440425,25.3664359417712,5446.41077355676,0.0,1.0
2022-03-24,27.232,27.35,27.0,27.0,14763,25.7849489946365,25.896678723682,25.5652769849877,25.5652769849877,15591.4993697922,0.0,1.0
2022-03-25,27.079,27.079,26.89,26.96,8421,25.6400790917216,25.6400790917216,25.4611221528267,25.5274025005655,8893.5864115031,0.0,1.0
2022-03-28,26.35,27.08,26.18,27.08,11675,24.9498166131269,25.6410259538321,24.7888500543326,25.6410259538321,12330.2008495783,0.0,1.0
2022-03-29,26.39,26.48,26.32,26.32,2245,24.9876910975491,25.0729086874991,24.9214107498103,24.9214107498103,2370.98937107523,0.0,1.0
2022-03-30,27.05,27.179,26.65,26.65,9971,25.6126200905155,25.7347653027771,25.2338752462935,25.2338752462935,10530.5723915328,0.0,1.0
2022-03-31,26.9,27.01,26.9,26.91,2913,25.4705907739322,25.5747456060933,25.4705907739322,25.4800593950378,3076.47752246866,0.0,1.0
2022-04-01,27.105,27.17,26.91,26.91,9378,25.664697506596,25.7262435437821,25.4800593950378,25.4800593950378,9904.29323917304,0.0,1.0
2022-04-04,27.3799,27.5,27.25,27.5,3582,25.9249899007876,26.0387080402653,25.8019925126265,26.0387080402653,3783.0217938492,0.0,1.0
2022-04-05,26.5,28.07,26.5,27.45,7564,25.0918459297102,26.5784194432817,25.0918459297102,25.9913649347375,7988.49158254476,0.0,1.0
2022-04-06,26.0,26.36,25.96,26.36,6764,24.6184148744326,24.9592852342325,24.5805403900104,24.9592852342325,7143.59559285205,0.0,1.0
2022-04-07,26.15,26.15,25.87,25.93,2150,24.7604441910159,24.7604441910159,24.4953228000605,24.5521345266938,2270.65797229921,0.0,1.0
2022-04-08,26.37,26.3955,26.24,26.24,2535,24.968753855338,24.9928988391572,24.8456617809659,24.8456617809659,2677.26416733884,0.0,1.0
2022-04-11,25.7342,26.27,25.5493,26.27,5953,24.3667389254471,24.8740676442825,24.1916641212055,24.8740676442825,6287.08228330103,0.0,1.0
2022-04-12,25.5671,25.9253,25.5671,25.914,2762,24.2085182667733,24.5476842747742,24.2085182667733,24.5369847329249,2917.00340441416,0.0,1.0
2022-04-13,26.1214,26.159,25.7,25.7,2535,24.733363934654,24.7689659500109,24.3343562412661,24.3343562412661,2677.26416733884,0.0,1.0
2022-04-14,26.06,26.119,26.04,26.1,2046,24.6752266010659,24.7310914655887,24.6562893588548,24.7131010854882,2160.82149363916,0.0,1.0
2022-04-18,25.8363,26.0,25.7,25.95,3290,24.4634135469348,24.6184148744326,24.3343562412661,24.5710717689049,3474.63475761135,0.0,1.0
2022-04-19,25.96,26.0499,25.74,25.84,5636,24.5805403900104,24.6656632937493,24.3722307256883,24.4669169367438,5952.2922473853,0.0,1.0
2022-04-20,25.6,25.88,25.42,25.88,5157,24.2396700302106,24.504791421166,24.0692348503107,24.504791421166,5446.41077355676,0.0,1.0
2022-04-21,24.1393,25.13,24.0286,25.08,9526,22.8565885453228,23.7946448382497,22.7517709096843,23.7473017327219,10060.5989972662,0.0,1.0
2022-04-22,23.042,23.99,22.95,23.99,9228,21.8175967514107,22.7152220322169,21.7304854372396,22.7152220322169,9745.87524110562,0.0,1.0
2022-04-25,22.19,22.39,21.63,22.39,15602,21.0108702332177,21.2002426553287,20.4806274513068,21.2002426553287,16477.5840389825,0.0,1.0
2022-04-26,21.32,21.84,21.16,21.84,10579,20.1871001970348,20.6794684945234,20.0356022593459,20.6794684945234,11172.6933436992,0.0,1.0
2022-04-27,22.13,22.33,21.92,21.92,3665,20.9540585065844,21.1434309286954,20.7552174633678,20.7552174633678,3870.67975277982,0.0,1.0
2022-04-28,22.37,22.37,21.91,21.972,2276,21.1813054131176,21.1813054131176,20.7457488422623,20.8044542931167,2403.72909067582,0.0,1.0
2022-04-29,22.52,22.719,22.49,22.719,1459,21.3233347297009,21.5117602897014,21.2949288663842,21.5117602897014,1540.87906120212,0.0,1.0
2022-05-02,22.21,22.22,21.81,22.22,4092,21.0298074754288,21.0392760965344,20.6510626312068,21.0392760965344,4321.64298727832,0.0,1.0
2022-05-03,22.5989,22.5989,22.5,22.5,791,21.3980421502237,21.3980421502237,21.3043974874898,21.3043974874898,835.390909808687,0.0,1.0
2022-05-04,23.16,23.16,22.31,22.55,1330,21.9293264804562,21.9293264804562,21.1244936864843,21.3517405930175,1404.63958286416,0.0,1.0
2022-05-05,22.3014,22.48,21.95,22.34,2107,21.1163506723335,21.2854602452787,20.7836233266845,21.152899549801,2225.24481285323,0.0,1.0
2022-05-06,21.8,21.94,21.65,21.89,5310,20.6415940101012,20.7741547055789,20.4995646935179,20.7268116000512,5607.9971315855,0.0,1.0
2022-05-09,20.73,21.34,20.73,21.34,3664,19.6284515518073,20.2060374392459,19.6284515518073,20.2060374392459,3869.6236327927,0.0,1.0
2022-05-10,20.782,21.14,20.59,21.14,3173,19.6776883815561,20.0166650171348,19.4958908563295,20.0166650171348,3351.0687191188,0.0,1.0
2022-05-11,20.85,21.46,20.85,21.19,842,19.7420750050739,20.3196608925125,19.7420750050739,20.0640081226626,889.253029151597,0.0,1.0
2022-05-12,20.4,20.485,20.2605,20.4,3337,19.3159870553241,19.3964703347213,19.1838997909016,19.3159870553241,3524.2723970058,0.0,1.0
2022-05-13,21.1235,21.155,20.62,20.62,931,20.0010417923107,20.0308679487932,19.5242967196462,19.5242967196462,983.247708004914,0.0,1.0
2022-05-16,21.3216,21.3216,21.3216,21.3216,129,20.1886151764117,20.1886151764117,20.1886151764117,20.1886151764117,136.239478337952,0.0,1.0
2022-05-17,22.28,22.28,22.05,22.15,891,21.0960878231677,21.0960878231677,20.87830953774,20.9729957487955,941.002908520277,0.0,1.0
2022-05-18,21.6002,21.68,21.6002,21.68,261,20.4524109604123,20.5279705568346,20.4524109604123,20.5279705568346,275.647316637253,0.0,1.0
2022-05-19,22.3778,22.41,21.94,21.94,1440,21.1886909375799,21.2191798975398,20.7741547055789,20.7741547055789,1520.81278144692,0.0,1.0
2022-05-20,22.4734,22.53,22.22,22.505,2803,21.279210955349,21.3328033508064,21.0392760965344,21.3091317980426,2960.30432388591,0.0,1.0
2022-05-23,23.077,23.219,22.89,22.95,1525,21.8507369252801,21.9851913449789,21.6736737106063,21.7304854372396,1610.58298035177,0.0,1.0
2022-05-24,22.7429,22.798,22.74,22.78,2042,21.5343902941436,21.5865623964352,21.531644394023,21.5695188784452,2156.5970136907,0.0,1.0
2022-05-25,22.6125,22.73,22.34,22.43,3318,21.4109194749272,21.5221757729175,21.152899549801,21.2381171397509,3504.2061172506,0.0,1.0
2022-05-26,23.188,23.3,22.9652,22.9652,1788,21.9558386195517,22.0618871759339,21.74487774132,21.74487774132,1888.34253696325,0.0,1.0
2022-05-27,23.65,23.71,23.38,23.38,945,22.3932889146281,22.4501006412615,22.1376361447783,22.1376361447783,998.03338782454,0.0,1.0
2022-05-31,23.62,23.88,23.62,23.88,3226,22.3648830513115,22.6110672000558,22.3648830513115,22.6110672000558,3407.04307843593,0.0,1.0
2022-06-01,22.9495,23.82,22.7113,23.39,5835,21.7300120061843,22.5542554734225,21.5044694514501,22.1471047658838,6162.46012482135,0.0,1.0
2022-06-02,23.965,23.965,23.29,23.29,11662,22.691550479453,22.691550479453,22.0524185548283,22.0524185548283,12316.4712897458,0.0,1.0
2022-06-03,23.595,23.86,23.515,23.86,1513,22.3412114985476,22.5921299578447,22.2654625297032,22.5921299578447,1597.90954050638,0.0,1.0
2022-06-06,23.965,24.1399,23.911,24.05,1292,22.691550479453,22.8571566625891,22.640419925483,22.7720337588502,1364.50702335376,0.0,1.0
2022-06-07,23.995,23.9999,23.76,23.76,49079,22.7199563427697,22.7245959671114,22.4974437467892,22.4974437467892,51833.3128476618,0.0,1.0
2022-06-08,23.735,23.97,23.54,23.96,7588,22.4737721940253,22.6962847900058,22.2891340824671,22.6868161689002,8013.83846223556,0.0,1.0
2022-06-09,22.7516,23.1143,22.7501,23.11,2255,21.5426279945054,21.8860548820038,21.5412077013396,21.8819833749284,2381.55057094639,0.0,1.0
2022-06-10,22.4494,22.4494,22.3915,22.4,694,21.2564862646957,21.2564862646957,21.2016629484946,21.2097112764343,732.947271058443,0.0,1.0
2022-06-13,21.5492,21.94,21.5,21.94,1439,20.404120992774,20.7741547055789,20.3575353769347,20.7741547055789,1519.7566614598,0.0,1.0
2022-06-14,21.38,21.38,21.38,21.38,402,20.2439119236681,20.2439119236681,20.2439119236681,20.2439119236681,424.560234820596,0.0,1.0
2022-06-15,21.8907,21.99,21.691,21.691,373,20.7274744035286,20.8214978111067,20.5383860400507,20.5383860400507,393.932755194235,0.0,1.0
2022-06-16,21.165,21.165,21.165,21.165,277,20.0403365698987,20.0403365698987,20.0403365698987,20.0403365698987,292.545236431108,0.0,1.0
2022-06-17,21.345,21.42,21.1185,21.31,1557,20.2107717497986,20.2817864080903,19.9963074817579,20.1776315759292,1644.37881993948,0.0,1.0
2022-06-21,21.41,21.41,21.3198,21.35,1553,20.2723177869847,20.2723177869847,20.1869108246127,20.2155060603514,1640.15433999101,0.0,1.0
2022-06-22,20.7873,20.95,20.57,20.88,3362,19.6827067507421,19.8367612161294,19.4769536141184,19.7704808683905,3550.67539668369,0.0,1.0
2022-06-23,20.37,20.59,19.99,20.55,4305,19.2875811920074,19.4958908563295,18.9277735899965,19.4580163719073,4546.59654453401,0.0,1.0
2022-06-24,20.9181,20.98,20.72,20.74,1338,19.8065563148027,19.865167079446,19.6189829307017,19.6379201729128,1413.08854276109,0.0,1.0
2022-06-27,21.1459,21.5,21.13,21.13,3301,20.0222515035871,20.3575353769347,20.0071963960293,20.0071963960293,3486.25207746963,0.0,1.0
2022-06-28,21.205,21.205,21.13,21.13,382,20.0782110543209,20.0782110543209,20.0071963960293,20.0071963960293,403.437835078279,0.0,1.0
2022-06-29,20.37,20.37,20.1701,20.1701,739,19.5243762560635,19.5243762560635,19.332774743369,19.332774743369,771.006960866419,0.250084,1.0
2022-06-30,20.123,20.14,19.955,20.05,4491,19.2876300147651,19.303924290482,19.12660423121,19.2176604778632,4685.51050236955,0.0,1.0
2022-07-01,20.0388,20.0388,19.97,19.97,515,19.2069254256262,19.2069254256262,19.1409815333131,19.1409815333131,537.305256896083,0.0,1.0
2022-07-05,19.53,19.56,19.26,19.55,2372,18.7192473382877,18.7480019424939,18.4604559004312,18.7384170744252,2474.7341152573,0.0,1.0
2022-07-06,19.24,19.255,19.11,19.255,1066,18.4412861642936,18.4556634663968,18.3166828793998,18.4556634663968,1112.16971621597,0.0,1.0
2022-07-07,19.85,19.98,19.49,19.53,2849,19.025963116488,19.1505664013819,18.6809078660126,18.7192473382877,2972.3935473727,0.0,1.0
2022-07-08,19.9434,20.0099,19.9434,20.0,1174,19.1154857842502,19.1792251569074,19.1154857842502,19.1697361375194,1224.84732348738,0.0,1.0
2022-07-11,19.05,19.24,19.05,19.24,1444,18.2591736709872,18.4412861642936,18.2591736709872,18.4412861642936,1506.54134166591,0.0,1.0
2022-07-12,18.7107,18.95,18.651,18.84,1057,17.9339590974142,18.1633249902996,17.8767374350437,18.0578914415433,1102.77991561002,0.0,1.0
2022-07-13,18.655,18.71,18.655,18.66,2310,17.8805713822712,17.9332881566494,17.8805713822712,17.8853638163056,2410.04882219409,0.0,1.0
2022-07-14,18.374,18.44,18.24,18.44,1939,17.6112365895391,17.6744967187929,17.4827993574177,17.6744967187929,2022.98037499321,0.0,1.0
2022-07-15,18.24,18.32,18.2,18.32,656,17.4827993574177,17.5594783019677,17.4444598851426,17.5594783019677,684.412133055982,0.0,1.0
2022-07-18,18.6,18.68,18.6,18.68,197,17.827854607893,17.9045335524431,17.827854607893,17.9045335524431,205.532302152483,0.0,1.0
2022-07-19,19.1,19.1195,19.1,19.1195,719,18.307098011331,18.3257885040651,18.307098011331,18.3257885040651,750.14073729764,0.0,1.0
2022-07-20,19.075,19.0788,19.075,19.0788,588,18.2831358411591,18.2867780910252,18.2831358411591,18.2867780910252,613.466972922131,0.0,1.0
2022-07-21,19.15,19.15,19.15,19.15,461,18.3550223516748,18.3550223516748,18.3550223516748,18.3550223516748,480.966453260378,0.0,1.0
2022-07-22,18.95,19.33,18.95,19.2601,1185,18.1633249902996,18.5275499769125,18.1633249902996,18.4605517491118,1236.32374645021,0.0,1.0
2022-07-25,19.1716,19.1716,18.9,18.9,716,18.3757256667033,18.3757256667033,18.1154006499558,18.1154006499558,747.010803762324,0.0,1.0
2022-07-26,19.0611,19.0611,19.0611,19.0611,201,18.2698128745435,18.2698128745435,18.2698128745435,18.2698128745435,209.705546866239,0.0,1.0
2022-07-27,19.53,19.53,19.2,19.2,600,18.7192473382877,18.7192473382877,18.4029466920186,18.4029466920186,625.986707063398,0.0,1.0
2022-07-28,19.7725,19.79,19.7725,19.79,256,18.9516803889551,18.9684539080754,18.9516803889551,18.9684539080754,267.087661680384,0.0,1.0
2022-07-29,20.1302,20.1302,19.9999,20.0,537,19.2945311197746,19.2945311197746,19.1696402888387,19.1697361375194,560.258102821743,0.0,1.0
2022-08-01,20.11,20.17,20.0,20.17,911,19.2751696862757,19.3326788946883,19.1697361375194,19.3326788946883,950.456483557929,0.0,1.0
2022-08-02,19.5,19.785,19.5,19.7,2108,18.6904927340814,18.963661474041,18.6904927340814,18.8821900954566,2199.29996414941,0.0,1.0
2022-08-03,19.6197,19.6197,19.05,19.35,1028,18.8052236048644,18.8052236048644,18.2591736709872,18.54671971305,1072.52389143529,0.0,1.0
2022-08-04,19.63,19.63,19.58,19.58,771,18.8150960189753,18.8150960189753,18.7671716786315,18.7671716786315,804.392918576467,0.0,1.0
2022-08-05,19.9225,19.9225,19.59,19.59,2667,19.0954534099865,19.0954534099865,18.7767565467002,18.7767565467002,2782.51091289681,0.0,1.0
2022-08-08,20.455,20.5657,20.32,20.32,2065,19.6058476346479,19.7119521241691,19.4764519157197,19.4764519157197,2154.43758347654,0.0,1.0
2022-08-09,20.3759,20.486,20.3759,20.486,349,19.5300313282241,19.6355607256611,19.5300313282241,19.6355607256611,364.11560127521,0.0,1.0
2022-08-10,20.9464,21.0199,20.87,20.87,330,20.0768480515468,20.1472968318522,20.0036196595015,20.0036196595015,344.292688884869,0.0,1.0
2022-08-11,21.04,21.35,21.04,21.35,752,20.1665624166704,20.4636933268019,20.1665624166704,20.4636933268019,784.570006186126,0.0,1.0
2022-08-12,21.1953,21.1988,20.94,20.94,760,20.3154154177782,20.3187701216023,20.0707137359828,20.0707137359828,792.91649561364,0.0,1.0
2022-08-15,20.955,21.08,20.88,20.88,767,20.0850910380859,20.2049018889454,20.0132045275702,20.0132045275702,800.219673862713,0.0,1.0
2022-08-16,21.065,21.065,20.9401,20.9401,2188,20.1905245868423,20.1905245868423,20.0708095846635,20.0708095846635,2282.76485842453,0.0,1.0
2022-08-17,20.55,20.74,20.37,20.74,2148,19.6969038813012,19.8790163746076,19.5243762560635,19.8790163746076,2241.03241128696,0.0,1.0
2022-08-18,20.6263,20.6263,20.6014,20.605,628,19.7700364246658,19.7700364246658,19.7461701031746,19.7496206556793,655.199420059691,0.0,1.0
2022-08-19,20.0,20.34,20.0,20.34,1791,19.1697361375194,19.4956216518572,19.1697361375194,19.4956216518572,1868.57032058424,0.0,1.0
2022-08-22,19.9958,20.05,19.9662,19.9662,622,19.1657104929305,19.2176604778632,19.137339283447,19.137339283447,648.939552989057,0.0,1.0
2022-08-23,20.4749,20.4749,20.39,20.39,536,19.6249215221048,19.6249215221048,19.543545992201,19.543545992201,559.214791643303,0.0,1.0
2022-08-24,20.4879,20.56,20.455,20.56,811,19.6373818505942,19.7064887493699,19.6058476346479,19.7064887493699,846.125365714026,0.0,1.0
2022-08-25,20.845,20.8699,20.58,20.58,1495,19.9796574893296,20.0035238108208,19.7256584855074,19.7256584855074,1559.7502117663,0.0,1.0
2022-08-26,20.43,21.11,20.415,20.94,4243,19.581885464476,20.2336564931517,19.5675081623729,20.0707137359828,4426.76933011668,0.0,1.0
2022-08-29,20.3112,20.3999,20.29,20.35,803,19.4680172318192,19.5530350115891,19.4476973115134,19.505206519926,837.778876286515,0.0,1.0
2022-08-30,19.6342,20.13,19.52,20.13,1522,18.8191216635641,19.2943394224132,18.7096624702189,19.2943394224132,1587.91961358416,0.0,1.0
2022-08-31,19.4744,19.63,19.4744,19.63,929,18.6659554718254,18.8150960189753,18.6659554718254,18.8150960189753,969.236084769828,0.0,1.0
2022-09-01,18.85,19.13,18.8,19.13,2361,18.067476309612,18.3358526155373,18.0195519692682,18.3358526155373,2463.25769229448,0.0,1.0
2022-09-02,18.7955,19.1422,18.7955,19.1422,255,18.0152387786373,18.3475461545812,18.0152387786373,18.3475461545812,266.044350501944,0.0,1.0
2022-09-06,19.11,19.15,19.005,19.12,1719,18.3166828793998,18.3550223516748,18.2160417646778,18.3262677474685,1793.45191573664,0.0,1.0
2022-09-07,19.49,19.49,19.49,19.49,365,18.6809078660126,18.6809078660126,18.6809078660126,18.6809078660126,380.808580130235,0.0,1.0
2022-09-08,19.7,19.7,19.7,19.7,343,18.8821900954566,18.8821900954566,18.8821900954566,18.8821900954566,357.855734204576,0.0,1.0
2022-09-09,20.56,20.56,20.26,20.26,635,19.7064887493699,19.7064887493699,19.4189427073071,19.4189427073071,662.502598308765,0.0,1.0
2022-09-12,20.69,20.69,20.68,20.68,1140,19.8310920342638,19.8310920342638,19.821507166195,19.821507166195,1189.37474342046,0.0,1.0
2022-09-13,20.1,20.37,20.1,20.23,492,19.265584818207,19.5243762560635,19.265584818207,19.3901881031008,513.309099791987,0.0,1.0
2022-09-14,20.1414,20.1414,20.1414,20.1414,253,19.3052661720116,19.3052661720116,19.3052661720116,19.3052661720116,263.957728145067,0.0,1.0
2022-09-15,19.6079,19.959,19.6079,19.86,1341,18.7939134605433,19.1304381784375,18.7939134605433,19.0355479845567,1399.0802902867,0.0,1.0
2022-09-16,19.24,19.24,19.0245,19.2,1077,18.4412861642936,18.4412861642936,18.2347322574119,18.4029466920186,1123.6461391788,0.0,1.0
2022-09-19,19.4973,19.4973,18.99,18.99,989,18.6879048197028,18.6879048197028,18.2016644625746,18.2016644625746,1031.83475547617,0.0,1.0
2022-09-20,19.345,19.48,19.345,19.48,244,18.5419272790156,18.6713229979439,18.5419272790156,18.6713229979439,254.567927539116,0.0,1.0
2022-09-21,19.179,19.179,19.179,19.179,124,18.3828184690742,18.3828184690742,18.3828184690742,18.3828184690742,129.370586126436,0.0,1.0
2022-09-22,18.9956,19.08,18.95,19.08,1650,18.2070319886932,18.2879282751935,18.1633249902996,18.2879282751935,1721.46344442434,0.0,1.0
2022-09-23,17.9763,18.38,17.89,18.38,2013,17.2300463864445,17.6169875103803,17.1473289750111,17.6169875103803,2100.1854021977,0.0,1.0
2022-09-26,17.536,17.61,17.475,17.5647,2026,16.808024645377,16.8789526690858,16.7495569501576,16.8355332167343,2113.74844751741,0.0,1.0
2022-09-27,17.7151,17.99,17.65,17.88,2325,16.9796896324885,17.2431776556987,16.9172921413608,17.1377441069423,2425.69848987067,0.0,1.0
2022-09-28,18.0349,18.0349,17.43,17.61,1967,17.2862137133274,17.2862137133274,16.7064250438481,16.8789526690858,2052.19308798951,0.0,1.0
2022-09-29,17.94,18.08,17.83,18.08,883,17.1952533153549,17.3294414683175,17.0898197665985,17.3294414683175,921.243770561635,0.0,1.0
2022-09-30,17.7504,18.0429,17.7504,17.92,1209,17.0135242167712,17.2938816077824,17.0135242167712,17.1760835792174,1261.36321473275,0.0,1.0
2022-10-03,18.275,18.275,18.13,18.13,514,17.5163463956583,17.5163463956583,17.3773658086613,17.3773658086613,536.261945717646,0.0,1.0
2022-10-04,19.0712,19.0712,18.84,18.84,1169,18.279493591293,18.279493591293,18.0578914415433,18.0578914415433,1219.63076759519,0.0,1.0
2022-10-05,18.9498,18.9498,18.8583,18.87,573,18.1631332929382,18.1631332929382,18.0754317501091,18.0866460457495,597.817305245547,0.0,1.0
2022-10-06,18.6791,18.81,18.6791,18.81,731,17.9036709143169,18.029136837337,17.9036709143169,18.029136837337,762.660471438908,0.0,1.0
2022-10-07,18.27,18.6199,18.27,18.6199,161,17.5115539616239,17.8469284953499,17.5115539616239,17.8469284953499,167.973099728679,0.0,1.0
2022-10-10,18.03,18.5189,18.03,18.11,2409,17.2815171279737,17.7501213278554,17.2815171279737,17.3581960725238,2513.33662885955,0.0,1.0
2022-10-11,17.9309,18.13,17.9309,18.13,1071,17.1865310854123,17.3773658086613,17.1865310854123,17.3773658086613,1117.38627210817,0.0,1.0
2022-10-12,17.775,17.93,17.7599,17.93,561,17.0371029922203,17.1856684472861,17.0226298414365,17.1856684472861,585.29757110428,0.0,1.0
2022-10-13,18.0834,18.0834,17.37,17.37,1244,17.3327003234609,17.3327003234609,16.6489158354356,16.6489158354356,1297.87910597811,0.0,1.0
2022-10-14,17.4719,17.705,17.4719,17.705,1158,16.7465856410562,16.970008915739,16.7465856410562,16.970008915739,1208.15434463236,0.0,1.0
2022-10-17,18.065,18.13,17.98,17.98,1227,17.3150641662144,17.3773658086613,17.2335927876299,17.2335927876299,1280.14281594465,0.0,1.0
2022-10-18,17.9563,17.9564,17.94,17.9564,773,17.210876650307,17.2109724989876,17.1952533153549,17.2109724989876,806.479540933344,0.0,1.0
2022-10-19,17.7903,17.8559,17.73,17.79,698,17.0517678403655,17.1146445748966,16.9939710859109,17.0514802943235,728.231202550423,0.0,1.0
2022-10-20,17.755,17.91,17.755,17.8,1127,17.0179332560828,17.1664987111486,17.0179332560828,17.0610651623922,1175.81169810075,0.0,1.0
2022-10-21,18.4349,18.4349,17.73,17.73,587,17.6696084360778,17.6696084360778,16.9939710859109,16.9939710859109,612.423661743692,0.0,1.0
2022-10-24,18.0206,18.22,17.93,18.22,1436,17.2725073519891,17.4636296212801,17.1856684472861,17.4636296212801,1498.1948522384,0.0,1.0
2022-10-25,18.3103,18.38,18.05,18.05,876,17.5501809799411,17.6169875103803,17.3006868641112,17.3006868641112,913.94059231256,0.0,1.0
2022-10-26,18.8,19.0,18.61,18.61,1770,18.0195519692682,18.2112493306434,17.8374394759618,17.8374394759618,1846.66078583703,0.0,1.0
2022-10-27,18.6769,18.88,18.6769,18.87,983,17.9015622433418,18.0962309138183,17.9015622433418,18.0866460457495,1025.57488840553,0.0,1.0
2022-10-28,18.3116,18.45,18.24,18.45,1512,17.55142701279,17.6840815868616,17.4827993574177,17.6840815868616,1577.48650179977,0.0,1.0
2022-10-31,17.9741,18.08,17.86,18.08,5011,17.2279377154693,17.3294414683175,17.1185743708048,17.3294414683175,5228.03231515784,0.0,1.0
2022-11-01,18.7,18.87,18.57,18.74,3573,17.9237032885806,18.0866460457495,17.7991000036867,17.9620427608557,3727.75084056255,0.0,1.0
2022-11-02,18.3042,18.82,18.3042,18.82,1388,17.5443342104191,18.0387217054057,17.5443342104191,18.0387217054057,1448.11591567333,0.0,1.0
2022-11-03,18.3592,18.47,18.02,18.02,6664,17.5970509847973,17.7032513229991,17.271932259905,17.271932259905,6952.62569311748,0.0,1.0
2022-11-04,20.09,20.09,19.47,19.47,4893,19.2559999501382,19.2559999501382,18.6617381298751,18.6617381298751,5104.92159610202,0.0,1.0
2022-11-07,20.0193,20.08,19.93,19.93,639,19.1882349328921,19.2464150820695,19.1026420610381,19.1026420610381,666.67584302252,0.0,1.0
2022-11-08,20.4235,20.565,20.08,20.08,1406,19.5756553002313,19.7112811834043,19.2464150820695,19.2464150820695,1466.89551688524,0.0,1.0
2022-11-09,19.8081,19.91,18.9,19.9,4297,18.9858025192799,19.0834723249005,18.1154006499558,19.0738874568318,4483.10813375237,0.0,1.0
2022-11-10,21.1016,21.1016,20.57,20.57,711,20.2256052039739,20.2256052039739,19.7160736174387,19.7160736174387,741.79424787013,0.0,1.0
2022-11-11,21.7023,21.87,21.615,21.73,1639,20.8013682288643,20.9621064663774,20.7176923306241,20.8279183134148,1709.98702146152,0.0,1.0
2022-11-14,21.26,21.4,21.26,21.31,1307,20.3774295141831,20.5116176671457,20.3774295141831,20.4253538545269,1363.60771021977,0.0,1.0
2022-11-15,21.12,21.31,21.12,21.3,518,20.2432413612205,20.4253538545269,20.2432413612205,20.4157689864581,540.4351904314,0.0,1.0
2022-11-16,20.775,20.9026,20.775,20.9026,542,19.9125634128483,20.0348663294056,19.9125634128483,20.0348663294056,565.474658713936,0.0,1.0
2022-11-17,20.29,20.29,20.2,20.2,679,19.4476973115134,19.4476973115134,19.3614334988946,19.3614334988946,708.40829016008,0.0,1.0
2022-11-18,20.1959,20.1959,20.1959,20.1959,18,19.3575037029864,19.3575037029864,19.3575037029864,19.3575037029864,18.779601211902,0.0,1.0
2022-11-21,20.095,20.11,19.92,19.92,1446,19.2607923841726,19.2751696862757,19.0930571929693,19.0930571929693,1508.62796402279,0.0,1.0
2022-11-22,20.445,20.4699,20.28,20.28,565,19.5962627665792,19.6201290880704,19.4381124434446,19.4381124434446,589.470815818034,0.0,1.0
2022-11-23,20.82,20.82,20.51,20.51,220,19.9556953191577,19.9556953191577,19.6585644090261,19.6585644090261,229.528459256579,0.0,1.0
2022-11-25,20.27,20.46,20.27,20.46,1741,19.4285275753759,19.6106400686823,19.4285275753759,19.6106400686823,1816.4047616623,0.0,1.0
2022-11-28,19.88,20.13,19.88,20.13,3741,19.0547177206943,19.2943394224132,19.0547177206943,19.2943394224132,3903.02711854029,0.0,1.0
2022-11-29,20.365,20.42,20.35,20.4,1104,19.5195838220291,19.5723005964073,19.505206519926,19.5531308602698,1151.81554099665,0.0,1.0
2022-11-30,21.1942,21.1942,20.82,20.82,1006,20.3143610822907,20.3143610822907,19.9556953191577,19.9556953191577,1049.57104550963,0.0,1.0
2022-12-01,21.15,21.33,21.03,21.33,1225,20.2719959654267,20.4445235906644,20.1569775486016,20.4445235906644,1278.05619358778,0.0,1.0
2022-12-02,21.4025,21.4025,21.39,21.39,125,20.5140138841629,20.5140138841629,20.502032799077,20.502032799077,130.413897304875,0.0,1.0
2022-12-05,20.9732,21.37,20.86,21.37,2624,20.1025354979711,20.4828630629395,19.9940347914327,20.4828630629395,2737.64853222393,0.0,1.0
2022-12-06,20.8748,21.0,20.86,21.0,31236,20.0082203961745,20.1282229443953,19.9940347914327,20.1282229443953,32588.8679697205,0.0,1.0
2022-12-07,21.03,21.1,20.93,20.93,4686,20.1569775486016,20.2240716250829,20.061128867914,20.061128867914,4888.95618216515,0.0,1.0
2022-12-08,21.06,21.1292,21.06,21.1292,1010,20.1857321528079,20.2520594398437,20.1857321528079,20.2520594398437,1053.74429022339,0.0,1.0
2022-12-09,20.99,21.05,20.99,21.05,2355,20.1186380763266,20.1761472847391,20.1186380763266,20.1761472847391,2456.99782522384,0.0,1.0
2022-12-12,20.835,20.835,20.68,20.8,442,19.9700726212608,19.9700726212608,19.821507166195,19.9365255830201,461.143540870038,0.0,1.0
2022-12-13,21.0941,21.4336,20.99,21.37,4807,20.2184165529224,20.5438228238568,20.1186380763266,20.4828630629395,5015.19683475626,0.0,1.0
2022-12-14,20.9063,21.0517,20.84,20.94,2543,20.0384127305911,20.1777767123108,19.9748650552952,20.0707137359828,2653.14032677037,0.0,1.0
2022-12-15,20.28,20.66,20.15,20.66,1826,19.4381124434446,19.8023374300575,19.3135091585508,19.8023374300575,1905.08621182962,0.0,1.0
2022-12-16,20.0765,20.11,19.93,19.95,3323,19.2430603782454,19.2751696862757,19.1026420610381,19.1218117971756,3466.92304595279,0.0,1.0
2022-12-19,19.87,19.87,19.87,19.87,96,19.0451328526255,19.0451328526255,19.0451328526255,19.0451328526255,100.157873130144,0.0,1.0
2022-12-20,19.98,19.98,19.88,19.88,826,19.1505664013819,19.1505664013819,19.0547177206943,19.0547177206943,861.775033390611,0.0,1.0
2022-12-21,20.26,20.33,20.2547,20.32,2563,19.4189427073071,19.4860367837884,19.4138627272307,19.4764519157197,2674.00655033916,0.0,1.0
2022-12-22,19.59,19.84,19.59,19.84,317,18.7767565467002,19.0163782484192,18.7767565467002,19.0163782484192,330.729643565163,0.0,1.0
2022-12-23,19.854,19.854,19.854,19.854,37,19.0297970637155,19.0297970637155,19.0297970637155,19.0297970637155,38.6025136022429,0.0,1.0
2022-12-27,20.07,20.115,17.63,19.0,7410,19.2368302140007,19.2799621203101,16.8981224052233,18.2112493306434,7730.93583223298,0.0,1.0
2022-12-28,19.7397,20.0663,19.7397,20.0663,1882,18.9202420216896,19.2332838128153,18.9202420216896,19.2332838128153,1963.51163782219,0.0,1.0
2022-12-29,19.8644,20.5,19.76,20.5,8990,19.1809331803973,19.7946643340924,19.0801252313008,19.7946643340924,9310.33721458911,0.147282,1.0
2022-12-30,19.49,19.72,19.49,19.72,950,18.81941501812,19.0415014960147,18.81941501812,19.0415014960147,983.85098485647,0.0,1.0
2023-01-03,19.75,19.77,19.56,19.77,2434,19.0704692974792,19.0897811651223,18.8870065548706,19.0897811651223,2520.72978646384,0.0,1.0
2023-01-04,19.9207,19.9207,19.36,19.72,1552,19.2352960878124,19.2352960878124,18.6938878784404,19.0415014960147,1607.30181947078,0.0,1.0
2023-01-05,19.9895,19.9895,19.87,19.87,547,19.3017289125044,19.3017289125044,19.1863405033373,19.1863405033373,566.491040754197,0.0,1.0
2023-01-06,20.99,20.99,20.99,20.99,7,20.2678050913463,20.2678050913463,20.2678050913463,20.2678050913463,7.24942830946871,0.0,1.0
2023-01-09,21.305,21.3887,21.25,21.25,1862,20.5719670067238,20.6527871728098,20.5188593707055,20.5188593707055,1928.34793031868,0.0,1.0
2023-01-10,21.26,21.26,21.2,21.2,496,20.528515304527,20.528515304527,20.470579701598,20.470579701598,513.673777356641,0.0,1.0
2023-01-11,21.6,21.7399,21.52,21.52,921,20.8568170544583,20.9919035686212,20.7795695838862,20.7795695838862,953.817639002956,0.0,1.0
2023-01-12,22.26,22.26,21.88,21.94,6451,21.4941086866779,21.4941086866779,21.1271832014606,21.1851188043896,6680.86600348323,0.0,1.0
2023-01-13,22.15,22.15,21.85,21.85,1393,21.3878934146413,21.3878934146413,21.098215399996,21.098215399996,1442.63623358427,0.0,1.0
2023-01-17,21.69,21.83,21.69,21.76,14463,20.9437204588519,21.078903532353,20.9437204588519,21.0113119956025,14978.354519978,0.0,1.0
2023-01-18,21.79,22.11,21.79,22.11,1989,21.040279797067,21.3492696793552,21.040279797067,21.3492696793552,2059.87327250475,0.0,1.0
2023-01-19,21.67,21.7499,21.67,21.69,1648,20.9244085912089,21.0015595024427,20.9244085912089,20.9437204588519,1706.72255057206,0.0,1.0
2023-01-20,22.52,24.4,21.995,21.995,48758,21.7451629660371,23.5604785244807,21.2382264404079,21.2382264404079,50495.3750732965,0.0,1.0
2023-01-23,22.48,22.512,22.28,22.28,3411,21.7065392307511,21.7374382189799,21.5134205543209,21.5134205543209,3532.54285194253,0.0,1.0
2023-01-24,22.5771,22.61,22.28,22.39,2583,21.8002983481579,21.8320663704307,21.5134205543209,21.6196358263575,2675.03904619396,0.0,1.0
2023-01-25,22.88,23.3,22.49,22.49,9453,22.0927765836114,22.4983258041148,21.7161951645726,21.7161951645726,9789.83511562968,0.0,1.0
2023-01-26,23.015,23.07,22.8,22.9,3589,22.2231316902018,22.2762393262201,22.0155291130393,22.1120884512544,3716.88545752617,0.0,1.0
2023-01-27,22.895,23.01,22.76,22.8,3425,22.1072604843437,22.218303723291,21.9769053777533,22.0155291130393,3547.04170856147,0.0,1.0
2023-01-30,22.5,22.9,22.46,22.9,4022,21.7258510983941,22.1120884512544,21.687227363108,22.1120884512544,4165.31438009759,0.0,1.0
2023-01-31,22.55,22.599,22.55,22.59,1432,21.7741307675016,21.821444843227,21.7741307675016,21.8127545027877,1483.02590559417,0.0,1.0
2023-02-01,23.025,23.21,22.58,22.69,4223,22.2327876240233,22.4114223997212,21.8030985689661,21.9093138410027,4373.47653584091,0.0,1.0
2023-02-02,22.68,22.98,22.6,22.98,6236,21.8996579071812,22.1893359218265,21.8224104366092,22.1893359218265,6458.204991121,0.0,1.0
2023-02-03,22.1,22.579,22.01,22.455,5873,21.3396137455337,21.802132975584,21.2527103411402,21.6823993961973,6082.27035164426,0.0,1.0
2023-02-06,21.68,21.7,21.55,21.7,32013,20.9340645250304,20.9533763926734,20.8085373853508,20.9533763926734,33153.7069244317,0.0,1.0
2023-02-07,21.9677,22.08,21.695,21.8,1970,21.2118657410752,21.3203018778907,20.9485484257626,21.0499357308885,2040.19625280762,0.0,1.0
2023-02-08,21.6386,21.83,21.59,21.83,1507,20.8940889590093,21.078903532353,20.8471611206368,21.078903532353,1560.69835176705,0.0,1.0
2023-02-09,21.65,21.89,21.58,21.87,2059,20.9050967235659,21.1368391352821,20.8375051868153,21.117527267639,2132.36755559944,0.0,1.0
2023-02-10,21.1,21.34,21.06,21.34,1252,20.3740203633829,20.6057627750991,20.3353966280969,20.6057627750991,1296.61203477926,0.0,1.0
2023-02-13,21.435,21.435,21.4061,21.4061,621,20.6974941464034,20.6974941464034,20.6695884976593,20.6695884976593,643.12785431144,0.0,1.0
2023-02-14,21.4728,21.4728,21.25,21.25,557,20.7339935762487,20.7339935762487,20.5188593707055,20.5188593707055,576.847366910583,0.0,1.0
2023-02-15,21.16,21.22,20.86,20.86,1212,20.4319559663119,20.489891569241,20.1422779516667,20.1422779516667,1255.18673015373,0.0,1.0
2023-02-16,21.08,21.23,20.78,20.92,3884,20.3547084957399,20.4995475030625,20.0650304810946,20.2002135545957,4022.39707913949,0.0,1.0
2023-02-17,20.61,20.73,20.61,20.73,1567,19.900879606129,20.0167508119871,19.900879606129,20.0167508119871,1622.83630870535,0.0,1.0
2023-02-21,20.51,20.79,19.71,19.71,6244,19.8043202679139,20.0746864149161,19.0318455621932,19.0318455621932,6466.49005204609,0.0,1.0
2023-02-22,20.23,20.37,20.23,20.37,1642,19.5339541209117,19.6691371944128,19.5339541209117,19.6691371944128,1700.50875487823,0.0,1.0
2023-02-23,20.2382,20.39,20.09,20.38,8039,19.5418719866453,19.6884490620558,19.3987710474105,19.6787931282343,8325.45059711699,0.0,1.0
2023-02-24,19.7916,19.7916,19.72,19.73,2468,19.1106379821767,19.1106379821767,19.0415014960147,19.0511574298362,2555.94129539554,0.0,1.0
2023-02-27,20.065,20.09,19.92,20.01,2229,19.3746312128568,19.3987710474105,19.2346201724449,19.3215235768385,2308.42510025796,0.0,1.0
2023-02-28,20.2108,20.27,20.08,20.17,3387,19.5154147279744,19.5725778561977,19.389115113589,19.4760185179826,3507.68766916721,0.0,1.0
2023-03-01,20.8049,20.83,20.79,20.83,1113,20.0890737563102,20.1133101502022,20.0746864149161,20.1133101502022,1152.65910120552,0.0,1.0
2023-03-02,20.31,20.52,20.2803,20.52,989,19.6112015914837,19.8139762017354,19.5825234680338,19.8139762017354,1024.24065686637,0.0,1.0
2023-03-03,20.775,20.775,20.54,20.54,1248,20.0602025141839,20.0602025141839,19.8332880693784,19.8332880693784,1292.46950431671,0.0,1.0
2023-03-06,20.3,20.49,20.3,20.49,2166,19.6015456576622,19.7850084002709,19.6015456576622,19.7850084002709,2243.18024547275,0.0,1.0
2023-03-07,19.52,20.12,19.52,20.12,2103,18.8483828195846,19.4277388488751,18.8483828195846,19.4277388488751,2177.93539068752,0.0,1.0
2023-03-08,19.7858,21.97,19.69,19.69,35669,19.1050375405602,21.2140866058541,19.0125336945502,19.0125336945502,36939.9797672057,0.0,1.0
2023-03-09,19.1931,19.75,19.1931,19.75,1953,18.5327303429594,19.0704692974792,18.5327303429594,19.0704692974792,2022.59049834178,0.0,1.0
2023-03-10,18.9201,19.32,18.9201,19.08,4933,18.2691233496323,18.6552641431544,18.2691233496323,18.4235217314382,5108.77569294416,0.0,1.0
2023-03-13,18.99,18.99,18.75,18.75,764,18.3366183270446,18.3366183270446,18.1048759153284,18.1048759153284,791.223318347728,0.0,1.0
2023-03-14,19.0429,19.1,19.0429,19.1,380,18.3876982169604,18.4428335990812,18.3876982169604,18.4428335990812,393.540393942587,0.0,1.0
2023-03-15,18.12,18.205,18.0,18.205,2146,17.4965520845734,17.5786275220562,17.3806808787153,17.5786275220562,2222.46759315998,0.0,1.0
2023-03-16,18.11,18.11,17.74,17.85,2192,17.4868961507519,17.4868961507519,17.129626599356,17.2358418713926,2270.10669347934,0.0,1.0
2023-03-17,18.15,18.18,18.02,18.18,3810,17.5255198860379,17.5544876875024,17.3999927463583,17.5544876875024,3945.76026558226,0.0,1.0
2023-03-20,18.45,18.4901,18.33,18.33,605,17.8151979006831,17.8539181953074,17.699326694825,17.699326694825,626.557732461226,0.0,1.0
2023-03-21,18.8629,18.87,18.73,18.8,1931,18.2138914081732,18.2207471211865,18.0855640476854,18.1531555844359,1999.80658079773,0.0,1.0
2023-03-22,18.7164,18.847,18.7164,18.847,679,18.0724319776881,18.198538473397,18.0724319776881,18.198538473397,703.194546018466,0.0,1.0
2023-03-23,18.72,18.98,18.72,18.975,1112,18.0759081138639,18.3269623932231,18.0759081138639,18.3221344263123,1151.62346858989,0.0,1.0
2023-03-24,18.7104,18.7104,18.4899,18.53,2056,18.0666384173952,18.0666384173952,17.853725076631,17.8924453712552,2129.26065775253,0.0,1.0
2023-03-27,18.75,18.87,18.66,18.67,1782,18.1048759153284,18.2207471211865,18.0179725109348,18.0276284447563,1845.49732106761,0.0,1.0
2023-03-28,19.0827,19.16,19.0827,19.16,271,18.42612883357,18.5007692020102,18.42612883357,18.5007692020102,280.656438838003,0.0,1.0
2023-03-29,19.2459,19.26,19.2459,19.258,5291,18.583713673537,18.5973285402253,18.583713673537,18.595397353461,5479.53216934271,0.0,1.0
2023-03-30,19.41,19.41,19.41,19.41,165,18.742167547548,18.742167547548,18.742167547548,18.742167547548,170.879381580334,0.0,1.0
2023-03-31,19.4409,19.58,19.4409,19.58,648,18.7720043830564,18.9063184225136,18.7720043830564,18.9063184225136,671.089934933676,0.0,1.0
2023-04-03,19.6432,19.6432,19.6,19.6214,1043,18.9673439242655,18.9673439242655,18.9256302901566,18.9462939885346,1080.16481811084,0.0,1.0
2023-04-04,19.255,19.56,19.24,19.56,2025,18.5925005733146,18.8870065548706,18.5780166725823,18.8870065548706,2097.15604666773,0.0,1.0
2023-04-05,18.98,19.0614,18.9201,18.9201,791,18.3269623932231,18.4055616945302,18.2691233496323,18.2691233496323,819.185398969964,0.0,1.0
2023-04-06,18.95,19.0,18.91,18.91,546,18.2979945917586,18.3462742608661,18.2593708564725,18.2593708564725,565.455408138559,0.0,1.0
2023-04-10,18.95,19.0,18.01,18.79,6057,18.2979945917586,18.3462742608661,17.3903368125368,18.1434996506144,6272.8267529217,0.0,1.0
2023-04-11,19.46,19.48,19.2,19.2,1901,18.7904472166555,18.8097590842985,18.5393929372963,18.5393929372963,1968.73760232858,0.0,1.0
2023-04-12,19.38,19.55,19.38,19.55,696,18.7131997460834,18.8773506210491,18.7131997460834,18.8773506210491,720.800300484319,0.0,1.0
2023-04-13,20.09,20.09,19.7,19.7,1649,19.3987710474105,19.3987710474105,19.0221896283717,19.0221896283717,1707.7581831877,0.0,1.0
2023-04-14,20.16,20.16,19.995,19.995,1150,19.4663625841611,19.4663625841611,19.3070396761062,19.3070396761062,1190.97750798415,0.0,1.0
2023-04-17,20.18,20.1999,20.1142,20.1999,1167,19.4856744518041,19.5048897601089,19.4221384072586,19.5048897601089,1208.58326245,0.0,1.0
2023-04-18,20.64,20.64,20.45,20.45,2279,19.9298474075935,19.9298474075935,19.7463846649848,19.7463846649848,2360.20673103989,0.0,1.0
2023-04-19,20.43,20.43,20.37,20.37,1520,19.7270727973418,19.7270727973418,19.6691371944128,19.6691371944128,1574.16157577035,0.0,1.0
2023-04-20,19.91,20.1914,19.89,19.97,3888,19.2249642386234,19.4966822163606,19.2056523709804,19.2828998415524,4026.53960960205,0.0,1.0
2023-04-21,19.45,19.75,19.3,19.75,5077,18.780791282834,19.0704692974792,18.6359522755114,19.0704692974792,5257.90678959609,0.0,1.0
2023-04-24,19.35,19.3954,19.24,19.24,562,18.6842319446189,18.7280698841686,18.5780166725823,18.5780166725823,582.025529988774,0.0,1.0
2023-04-25,18.55,18.6755,18.55,18.6755,931,17.9117572388982,18.0329392083582,17.9117572388982,18.0329392083582,964.173965159341,0.0,1.0
2023-04-26,18.75,18.84,18.71,18.71,1971,18.1048759153284,18.191779319722,18.0662521800424,18.0662521800424,2041.23188542326,0.0,1.0
2023-04-27,19.05,19.07,18.96,18.96,1102,18.3945539299737,18.4138657976167,18.3076505255801,18.3076505255801,1141.2671424335,0.0,1.0
2023-04-28,19.13,19.13,19.13,19.13,1259,18.4718014005457,18.4718014005457,18.4718014005457,18.4718014005457,1303.86146308873,0.0,1.0
2023-05-01,19.1,19.13,18.99,19.11,1227,18.4428335990812,18.4718014005457,18.3366183270446,18.4524895329027,1270.7212193883,0.0,1.0
2023-05-02,18.73,18.85,18.73,18.85,1014,18.0855640476854,18.2014352535435,18.0855640476854,18.2014352535435,1050.13147225732,0.0,1.0
2023-05-03,18.95,19.05,18.9,18.9,1224,18.2979945917586,18.3945539299737,18.249714922651,18.249714922651,1267.61432154138,0.0,1.0
2023-05-04,18.88,18.99,18.88,18.8923,921,18.230403055008,18.3366183270446,18.230403055008,18.2422798536085,953.817639002956,0.0,1.0
2023-05-05,19.45,19.45,19.14,19.14,1044,18.780791282834,18.780791282834,18.4814573343672,18.4814573343672,1081.20045072648,0.0,1.0
2023-05-08,19.8,19.8,19.73,19.73,438,19.1187489665868,19.1187489665868,19.0511574298362,19.0511574298362,453.607085649614,0.0,1.0
2023-05-09,19.5875,19.5875,19.56,19.56,703,18.9135603728797,18.9135603728797,18.8870065548706,18.8870065548706,728.049728793788,0.0,1.0
2023-05-10,19.62,19.72,19.43,19.72,1671,18.9449421577996,19.0415014960147,18.761479415191,19.0415014960147,1730.54210073175,0.0,1.0
2023-05-11,19.08,19.46,19.08,19.46,348,18.4235217314382,18.7904472166555,18.4235217314382,18.7904472166555,360.400150242159,0.0,1.0
2023-05-12,18.93,18.9801,18.81,18.98,568,18.2786827241155,18.3270589525613,18.1628115182574,18.3269623932231,588.239325682606,0.0,1.0
2023-05-15,19.39,19.41,19.19,19.19,1760,18.7228556799049,18.742167547548,18.5297370034748,18.5297370034748,1822.71340352357,0.0,1.0
2023-05-16,18.99,19.22,18.99,19.2,1113,18.3366183270446,18.5587048049393,18.3366183270446,18.5393929372963,1152.65910120553,0.0,1.0
2023-05-17,19.24,19.24,19.01,19.18,2187,18.5780166725823,18.5780166725823,18.3559301946876,18.5200810696533,2264.92853040116,0.0,1.0
2023-05-18,18.92,19.02,18.8997,19.02,880,18.269026790294,18.3655861285091,18.2494252446364,18.3655861285091,911.356701761783,0.0,1.0
2023-05-19,19.0,19.08,18.86,19.08,4969,18.3462742608661,18.4235217314382,18.211091187365,18.4235217314382,5146.05846710715,0.0,1.0
2023-05-22,18.79,18.88,18.79,18.87,459,18.1434996506144,18.230403055008,18.1434996506144,18.2207471211865,475.355370578021,0.0,1.0
2023-05-23,18.6,18.67,18.6,18.67,789,17.9600369080058,18.0276284447563,17.9600369080058,18.0276284447563,817.114133738687,0.0,1.0
2023-05-24,18.2,18.5,18.2,18.5,784,17.5737995551454,17.8634775697907,17.5737995551454,17.8634775697907,811.935970660498,0.0,1.0
2023-05-25,18.02,18.158,18.02,18.1005,1180,17.3999927463583,17.5332446330951,17.3999927463583,17.4777230136214,1222.0464864533,0.0,1.0
2023-05-26,18.3,18.3,18.16,18.16,479,17.6703588933605,17.6703588933605,17.5351758198594,17.5351758198594,496.068022890788,0.0,1.0
2023-05-30,18.05,18.27,18.05,18.27,1729,17.4289605478228,17.641391091896,17.4289605478228,17.641391091896,1790.60879243877,0.0,1.0
2023-05-31,17.815,17.86,17.815,17.85,1019,17.2020461030174,17.2454978052141,17.2020461030174,17.2358418713926,1055.30963533551,0.0,1.0
2023-06-01,18.01,18.085,18.01,18.085,623,17.3903368125368,17.4627563161981,17.3903368125368,17.4627563161981,645.199119542715,0.0,1.0
2023-06-02,18.78,18.81,18.01,18.6,2769,18.1338437167929,18.1628115182574,17.3903368125368,17.9600369080058,2867.6667127027,0.0,1.0
2023-06-05,18.53,18.58,17.3013,17.3013,2576,17.8924453712552,17.9407250403628,16.7060207826065,16.7060207826065,2667.78961788449,0.0,1.0
2023-06-06,18.67,18.67,18.6101,18.6101,247,18.0276284447563,18.0276284447563,17.9697894011655,17.9697894011655,255.801256062682,0.0,1.0
2023-06-07,18.615,18.7,18.615,18.68,2263,17.974520808738,18.0565962462209,17.974520808738,18.0372843785778,2343.63660918968,0.0,1.0
2023-06-08,18.755,18.76,18.72,18.76,1119,18.1097038822391,18.1145318491499,18.0759081138639,18.1145318491499,1158.87289689936,0.0,1.0
2023-06-09,18.66,18.729,18.66,18.68,400,18.0179725109348,18.0845984543032,18.0179725109348,18.0372843785778,414.253046255356,0.0,1.0
2023-06-12,18.6,18.6329,18.6,18.6329,869,17.9600369080058,17.9918049302785,17.9600369080058,17.9918049302785,899.964742989758,0.0,1.0
2023-06-13,18.9,19.01,18.8,18.8,4379,18.249714922651,18.3559301946876,18.1531555844359,18.1531555844359,4535.03522388051,0.0,1.0
2023-06-14,19.23,19.23,19.12,19.19,1459,18.5683607387608,18.5683607387608,18.4621454667242,18.5297370034748,1510.98798621641,0.0,1.0
2023-06-15,19.46,19.53,19.46,19.4733,1282,18.7904472166555,18.8580387534061,18.7904472166555,18.8032896086381,1327.68101324841,0.0,1.0
2023-06-16,19.48,19.48,19.43,19.455,779,18.8097590842985,18.8097590842985,18.761479415191,18.7856192497447,806.757807582305,0.0,1.0
2023-06-20,18.86,19.06,18.86,19.06,746,18.211091187365,18.4042098637952,18.211091187365,18.4042098637952,772.581931266237,0.0,1.0
2023-06-21,18.7757,18.7757,18.7,18.7,175,18.1296916652497,18.1296916652497,18.0565962462209,18.0565962462209,181.235707736718,0.0,1.0
2023-06-22,18.61,18.66,18.4901,18.66,1318,17.9696928418273,18.0179725109348,17.8539181953074,18.0179725109348,1364.96378741139,0.0,1.0
2023-06-23,18.05,18.085,18.01,18.05,2689,17.4289605478228,17.4627563161981,17.3903368125368,17.4289605478228,2784.81610345163,0.0,1.0
2023-06-26,18.17,18.2488,18.17,18.2488,279,17.5448317536809,17.6209205121944,17.5448317536809,17.6209205121944,288.94149976311,0.0,1.0
2023-06-27,18.31,18.31,18.26,18.26,277,17.680014827182,17.680014827182,17.6317351580745,17.6317351580745,286.870234531834,0.0,1.0
2023-06-28,18.13,18.13,18.0,18.0,532,17.5062080183949,17.5062080183949,17.3806808787153,17.3806808787153,550.956551519621,0.0,1.0
2023-06-29,17.82,17.91,17.74,17.74,963,17.3583167703913,17.4459850369084,17.280389422376,17.280389422376,988.613137264066,0.156839,1.0
2023-06-30,18.26,18.26,18.15,18.22,2255,17.786917184475,17.786917184475,17.6797670809541,17.7479535104674,2314.97676482915,0.0,1.0
2023-07-03,18.41,18.45,18.3,18.3,856,17.9330309620035,17.9719946360112,17.8258808584826,17.8258808584826,878.767233123619,0.0,1.0
2023-07-05,18.64,18.64,18.5,18.6,818,18.1570720875473,18.1570720875473,18.0206992285207,18.1181084135397,839.756538195232,0.0,1.0
2023-07-06,17.97,18.23,17.94,18.23,1091,17.5044305479198,17.7576944289693,17.4752077924141,17.7576944289693,1120.01758333863,0.0,1.0
2023-07-07,18.3391,18.49,18.2201,18.2201,659,17.8639678498251,18.0109583100188,17.7480509196524,17.7480509196524,676.527577836988,0.0,1.0
2023-07-10,18.53,18.53,18.16,18.16,3141,18.0499219840264,18.0499219840264,17.689507999456,17.689507999456,3224.54191500149,0.0,1.0
2023-07-11,18.66,18.66,18.61,18.655,558,18.1765539245511,18.1765539245511,18.1278493320416,18.1716834653002,572.841257106283,0.0,1.0
2023-07-12,19.24,19.2799,19.24,19.2799,341,18.7415271976615,18.7803934624841,18.7415271976615,18.7803934624841,350.069657120506,0.0,1.0
2023-07-13,19.64,19.64,19.53,19.54,833,19.1311639377376,19.1311639377376,19.0240138342167,19.0337547527186,855.155496719595,0.0,1.0
2023-07-14,19.17,19.42,19.17,19.42,669,18.6733407681482,18.9168637306958,18.6733407681482,18.9168637306958,686.793550186564,0.0,1.0
2023-07-17,18.96,18.9999,18.79,18.8,1739,18.4687814796082,18.5076477444308,18.3031858650759,18.3129267835778,1785.25259159109,0.0,1.0
2023-07-18,19.18,19.18,18.89,18.89,2922,18.6830816866501,18.6830816866501,18.4005950500949,18.4005950500949,2999.7171205458,0.0,1.0
2023-07-19,18.9,19.0003,18.9,19.0003,857,18.4103359685968,18.5080373811709,18.4103359685968,18.5080373811709,879.793830358574,0.0,1.0
2023-07-20,18.93,19.0,18.89,19.0,1289,18.4395587241025,18.5077451536158,18.4005950500949,18.5077451536158,1323.28383586021,0.0,1.0
2023-07-21,18.53,18.85,18.53,18.85,1780,18.0499219840264,18.3616313760873,18.0499219840264,18.3616313760873,1827.34307822434,0.0,1.0
2023-07-24,18.67,18.69,18.53,18.53,809,18.186294843053,18.2057766800568,18.0499219840264,18.0499219840264,830.517163080615,0.0,1.0
2023-07-25,19.24,19.24,19.24,19.24,184,18.7415271976615,18.7415271976615,18.7415271976615,18.7415271976615,188.893891232179,0.0,1.0
2023-07-26,19.09,19.09,18.92,18.92,465,18.595413420133,18.595413420133,18.4298178056006,18.4298178056006,477.367714255234,0.0,1.0
2023-07-27,18.7,18.7,18.7,18.7,113,18.2155175985587,18.2155175985587,18.2155175985587,18.2155175985587,116.005487550197,0.0,1.0
2023-07-28,19.13,19.13,19.01,19.0621,2051,18.6343770941406,18.6343770941406,18.5174860721177,18.5682362575126,2105.55092889782,0.0,1.0
2023-07-31,19.16,19.16,19.16,19.16,130,18.6635998496463,18.6635998496463,18.6635998496463,18.6635998496463,133.457640544474,0.0,1.0
2023-08-01,18.79,18.945,18.75,18.9,2032,18.3031858650759,18.4541701018554,18.2642221910683,18.4103359685968,2086.04558143363,0.0,1.0
2023-08-02,18.41,18.41,18.25,18.35,1315,17.9330309620035,17.9330309620035,17.7771762659731,17.8745854509921,1349.97536396911,0.0,1.0
2023-08-03,18.35,18.495,18.25,18.39,1789,17.8745854509921,18.0158287692697,17.7771762659731,17.9135491249997,1836.58245333896,0.0,1.0
2023-08-04,18.35,18.609,18.35,18.609,449,17.8745854509921,18.1268752401914,17.8745854509921,18.1268752401914,460.942158495916,0.0,1.0
2023-08-07,18.45,18.45,18.28,18.28,695,17.9719946360112,17.9719946360112,17.8063990214788,17.8063990214788,713.485078295458,0.0,1.0
2023-08-08,18.05,18.05,18.05,18.05,212,17.582357895935,17.582357895935,17.582357895935,17.582357895935,217.63861381099,0.0,1.0
2023-08-09,18.02,18.09,17.95,17.995,1506,17.5531351404293,17.6213215699426,17.484948710916,17.5287828441746,1546.05543584599,0.0,1.0
2023-08-10,18.08,18.08,18.08,18.08,93,17.6115806514407,17.6115806514407,17.6115806514407,17.6115806514407,95.4735428510473,0.0,1.0
2023-08-11,17.66,17.74,17.66,17.74,895,17.2024620743608,17.280389422376,17.2024620743608,17.280389422376,918.80452528696,0.0,1.0
2023-08-14,17.48,17.48,17.3126,17.3126,1431,17.0271255413266,17.0271255413266,16.8640625656047,16.8640625656047,1469.06064322417,0.0,1.0
2023-08-15,16.87,17.1,16.87,17.1,1235,16.4329295127105,16.6569706382542,16.4329295127105,16.6569706382542,1267.84758517251,0.0,1.0
2023-08-16,16.74,16.7738,16.716,16.771,1426,16.3062975721857,16.3392218767222,16.2829193677812,16.3364944195416,1463.92765704939,0.0,1.0
2023-08-17,16.67,16.89,16.67,16.89,836,16.2381111426724,16.4524113497143,16.2381111426724,16.4524113497143,858.235288424467,0.0,1.0
2023-08-18,16.58,16.58,16.48,16.48,669,16.1504428761553,16.1504428761553,16.0530336911363,16.0530336911363,686.793550186564,0.0,1.0
2023-08-21,16.66,16.69,16.52,16.6,2479,16.2283702241705,16.2575929796762,16.0919973651439,16.1699247131591,2544.93454545963,0.0,1.0
2023-08-22,16.65,16.76,16.65,16.76,490,16.2186293056686,16.3257794091895,16.2186293056686,16.3257794091895,503.032645129173,0.0,1.0
2023-08-23,16.83,16.83,16.83,16.83,136,16.3939658387029,16.3939658387029,16.3939658387029,16.3939658387029,139.617223954219,0.0,1.0
2023-08-24,16.5,16.5945,16.5,16.5945,1273,16.0725155281401,16.164567207983,16.0725155281401,16.164567207983,1306.85828010089,0.0,1.0
2023-08-25,16.58,16.58,16.51,16.5495,1378,16.1504428761553,16.1504428761553,16.082256446642,16.1207330747245,1414.65098977143,0.0,1.0
2023-08-28,16.71,16.75,16.655,16.655,23227,16.27707481668,16.3160384906876,16.2234997649196,16.2234997649196,23844.7739763578,0.0,1.0
2023-08-29,17.15,17.15,16.98,16.98,724,16.7056752307638,16.7056752307638,16.5400796162314,16.5400796162314,743.256398109225,0.0,1.0
2023-08-30,16.97,16.97,16.97,16.97,323,16.5303386977295,16.5303386977295,16.5303386977295,16.5303386977295,331.590906891271,0.0,1.0
2023-08-31,17.01,17.06,16.46,17.06,261462,16.5693023717371,16.6180069642466,16.0335518541325,16.6180069642466,268416.166246457,0.0,1.0
2023-09-01,17.07,17.1642,17.0509,17.08,5619,16.6277478827485,16.7195073350365,16.6091427284099,16.6374888012504,5768.44986322618,0.0,1.0
2023-09-05,17.02,17.14,16.92,17.14,6864,16.579043290239,16.6959343122619,16.48163410522,16.6959343122619,7046.56342074826,0.0,1.0
2023-09-06,16.82,16.92,16.816,16.92,1052,16.384224920201,16.48163410522,16.3803285528002,16.48163410522,1079.98029117528,0.0,1.0
2023-09-07,16.48,16.4801,16.46,16.48,1263,16.0530336911363,16.0531311003213,16.0335518541325,16.0530336911363,1296.59230775131,0.0,1.0
2023-09-08,16.4,16.4,16.4,16.4,301,15.975106343121,15.975106343121,15.975106343121,15.975106343121,309.005767722207,0.0,1.0
2023-09-11,16.81,16.83,16.7398,16.83,1401,16.3744840016991,16.3939658387029,16.3061027538157,16.3939658387029,1438.26272617545,0.0,1.0
2023-09-12,16.57,16.7199,16.57,16.65,1235,16.1407019576534,16.2867183259969,16.1407019576534,16.2186293056686,1267.84758517251,0.0,1.0
2023-09-13,16.498,16.63,16.46,16.52,1707,16.0705673444397,16.1991474686648,16.0335518541325,16.0919973651439,1752.40148007244,0.0,1.0
2023-09-14,16.93,16.93,16.73,16.73,1383,16.4913750237219,16.4913750237219,16.2965566536838,16.2965566536838,1419.78397594622,0.0,1.0
2023-09-15,16.9193,16.9193,16.9193,16.9193,92,16.4809522409249,16.4809522409249,16.4809522409249,16.4809522409249,94.4469456160894,0.0,1.0
2023-09-18,16.79,16.79,16.68,16.73,1782,16.3550021646953,16.3550021646953,16.2478520611743,16.2965566536838,1829.39627269425,0.0,1.0
2023-09-19,16.47,16.69,16.47,16.66,3275,16.0432927726344,16.2575929796762,16.0432927726344,16.2283702241705,3362.10594448579,0.0,1.0
2023-09-20,16.4045,16.71,16.4045,16.71,636,15.9794897564469,16.27707481668,15.9794897564469,16.27707481668,652.915841432967,0.0,1.0
2023-09-21,15.95,16.04,15.95,16.0247,1801,15.5367650105354,15.6244332770525,15.5367650105354,15.6095296717446,1848.90162015845,0.0,1.0
2023-09-22,16.065,16.29,16.03,16.26,2970,15.6487855733073,15.8679562396001,15.6146923585506,15.8387334840944,3048.99378782376,0.0,1.0
2023-09-25,15.9,15.9683,15.871,15.871,867,15.4880604180259,15.5545908913939,15.4598117543704,15.4598117543704,890.059802708148,0.0,1.0
2023-09-26,15.71,15.8554,15.6455,15.8554,632,15.3029829664897,15.4446159215074,15.2401540421524,15.4446159215074,648.809452493138,0.0,1.0
2023-09-27,15.6,15.63,15.6,15.63,978,15.1958328629688,15.2250556184745,15.1958328629688,15.2250556184745,1004.01209578843,0.0,1.0
2023-09-28,16.01,16.01,15.87,15.87,349,15.5952105215468,15.5952105215468,15.4588376625202,15.4588376625202,358.282435000166,0.0,1.0
2023-09-29,16.04,16.045,16.04,16.045,228,15.6244332770525,15.6293037363035,15.6244332770525,15.6293037363035,234.064169570309,0.0,1.0
2023-10-02,15.605,15.86,15.39,15.86,8069,15.2007033222197,15.4490967440183,14.9912735744288,15.4490967440183,8283.61308887205,0.0,1.0
2023-10-03,15.12,15.3,15.09,15.28,5252,14.7282687748774,14.9036053079117,14.6990460193717,14.8841234709079,5391.68867799678,0.0,1.0
2023-10-04,14.99,15.03,14.85,15.03,3970,14.6016368343527,14.6406005083603,14.4652639753261,14.6406005083603,4075.59102278126,0.0,1.0
2023-10-05,14.81,14.94,14.77,14.86,5359,14.4263003013184,14.5529322418432,14.3873366273108,14.475004893828,5501.53458213724,0.0,1.0
2023-10-06,15.19,15.19,14.77,14.79,3919,14.7964552043908,14.7964552043908,14.3873366273108,14.4068184643146,4023.23456379841,0.0,1.0
2023-10-09,15.32,15.35,15.15,15.17,2949,14.9230871449155,14.9523099004212,14.7574915303831,14.776973367387,3027.43524588965,0.0,1.0
2023-10-10,15.7255,15.7999,15.54,15.54,4355,15.3180813901677,15.3905538238218,15.1373873519574,15.1373873519574,4470.83095823989,0.0,1.0
2023-10-11,15.61,15.76,15.61,15.76,4102,15.2055737814707,15.3516875589992,15.2055737814707,15.3516875589992,4211.10185779564,0.0,1.0
2023-10-12,15.6,15.84,15.46,15.84,1593,15.1958328629688,15.4296149070145,15.0594600039421,15.4296149070145,1635.36939528729,0.0,1.0
2023-10-13,15.53,15.68,15.44,15.68,2953,15.1276464334555,15.273760210984,15.0399781669383,15.273760210984,3031.54163482948,0.0,1.0
2023-10-16,15.79,15.84,15.495,15.495,10753,15.3809103145049,15.4296149070145,15.0935532186988,15.0935532186988,11039.000067498,0.0,1.0
2023-10-17,15.67,15.7988,15.67,15.77,821,15.2640192924821,15.3894823227866,15.2640192924821,15.3614284775011,842.836329900104,0.0,1.0
2023-10-18,15.155,15.165,15.09,15.165,2400,14.7623619896341,14.772102908136,14.6990460193717,14.772102908136,2463.83336389799,0.0,1.0
2023-10-19,14.82,15.005,14.82,14.85,1157,14.4360412198203,14.6162482121056,14.4360412198203,14.4652639753261,1187.77300084583,0.0,1.0
2023-10-20,14.63,14.6516,14.62,14.62,848,14.2509637682842,14.2720041522483,14.2412228497823,14.2412228497823,870.554455243956,0.0,1.0
2023-10-23,14.31,14.39,14.3,14.39,1044,13.9392543762233,14.0171817242385,13.9295134577214,14.0171817242385,1071.76751329562,0.0,1.0
2023-10-24,14.69,14.69,14.63,14.63,963,14.3094092792956,14.3094092792956,14.2509637682842,14.2509637682842,988.613137264069,0.0,1.0
2023-10-25,14.4342,14.55,14.4342,14.55,1273,14.0602365840169,14.173036420269,14.0602365840169,14.173036420269,1306.85828010089,0.0,1.0
2023-10-26,14.55,14.58,14.46,14.46,271,14.173036420269,14.2022591757747,14.0853681537518,14.0853681537518,278.207850673481,0.0,1.0
2023-10-27,14.4708,15.7,13.78,14.67,77055,14.0958883457339,15.2932420479878,13.4229856956224,14.2899274422918,79104.4499396498,0.0,1.0
2023-10-30,14.44,14.7,14.39,14.7,1394,14.065886316748,14.3191501977975,14.0171817242385,14.3191501977975,1431.07654553075,0.0,1.0
2023-10-31,14.24,14.24,14.1517,14.23,4328,13.87106794671,13.87106794671,13.7850556363382,13.8613270282081,4443.11283289603,0.0,1.0
2023-11-01,14.18,14.18,14.01,14.13,5830,13.8126224356985,13.8126224356985,13.6470268211662,13.763917843189,5985.06187980222,0.0,1.0
2023-11-02,14.32,14.34,14.3,14.3,5508,13.9489952947252,13.968477131729,13.9295134577214,13.9295134577214,5654.49757014588,0.0,1.0
2023-11-03,14.71,14.71,14.57,14.59,1660,14.3288911162994,14.3288911162994,14.1925182572728,14.2120000942766,1704.15141002944,0.0,1.0
2023-11-06,14.61,14.79,14.61,14.79,934,14.2314819312804,14.4068184643146,14.2314819312804,14.4068184643146,958.8418174503,0.0,1.0
2023-11-07,14.395,14.395,14.395,14.395,9,14.0220521834895,14.0220521834895,14.0220521834895,14.0220521834895,9.23937511461744,0.0,1.0
2023-11-08,14.21,14.26,14.095,14.26,3763,13.8418451912043,13.8905497837138,13.7298246284324,13.8905497837138,3863.08539514505,0.0,1.0
2023-11-09,14.1,14.25,14.1,14.25,595,13.7346950876833,13.8808088652119,13.7346950876833,13.8808088652119,610.825354799711,0.0,1.0
2023-11-10,13.92,13.9624,13.83,13.83,1639,13.5593585546491,13.6006600490971,13.4716902881319,13.4716902881319,1682.59286809533,0.0,1.0
2023-11-13,14.05,14.05,14.0,14.0,533,13.6859904951738,13.6859904951738,13.6372859026643,13.6372859026643,547.176326232346,0.0,1.0
2023-11-14,14.575,14.62,14.4683,14.4683,1947,14.1973887165237,14.2412228497823,14.0934531161084,14.0934531161084,1998.78481646225,0.0,1.0
2023-11-15,14.78,14.9,14.77,14.795,1315,14.3970775458127,14.5139685678356,14.3873366273108,14.4116889235656,1349.97536396911,0.0,1.0
2023-11-16,14.32,14.33,14.32,14.33,453,13.9489952947252,13.9587362132271,13.9489952947252,13.9587362132271,465.048547435745,0.0,1.0
2023-11-17,14.62,14.63,14.52,14.52,1499,14.2412228497823,14.2509637682842,14.1438136647633,14.1438136647633,1538.86925520128,0.0,1.0
2023-11-20,14.71,14.83,14.65,14.65,1311,14.3288911162994,14.4457821383222,14.270445605288,14.270445605288,1345.86897502928,0.0,1.0
2023-11-21,14.61,14.71,14.42,14.71,10172,14.2314819312804,14.3288911162994,14.0464044797442,14.3288911162994,10442.5470739876,0.0,1.0
2023-11-22,14.395,14.43,14.31,14.32,2764,14.0220521834895,14.0561453982461,13.9392543762233,13.9489952947252,2837.51475742251,0.0,1.0
2023-11-24,14.5,14.51,14.44,14.45,2447,14.1243318277594,14.1340727462614,14.065886316748,14.0756272352499,2512.083433941,0.0,1.0
2023-11-27,14.18,14.28,14.18,14.2398,1311,13.8126224356985,13.9100316207176,13.8126224356985,13.8708731283399,1345.86897502928,0.0,1.0
2023-11-28,14.3,14.36,14.231,14.36,782,13.9295134577214,13.9879589687328,13.8623011200583,13.9879589687328,802.799037736761,0.0,1.0
2023-11-29,14.26,14.36,14.26,14.36,408,13.8905497837138,13.9879589687328,13.8905497837138,13.9879589687328,418.851671862657,0.0,1.0
2023-11-30,14.1,14.1,14.0815,14.0815,314,13.7346950876833,13.7346950876833,13.7166743884548,13.7166743884548,322.351531776654,0.0,1.0
2023-12-01,14.57,14.57,14.19,14.19,6058,14.1925182572728,14.1925182572728,13.8223633542005,13.8223633542005,6219.12604937249,0.0,1.0
2023-12-04,14.06,14.2,14.06,14.2,1342,13.6957314136757,13.8321042727024,13.6957314136757,13.8321042727024,1377.69348931296,0.0,1.0
2023-12-05,13.68,13.7002,13.68,13.7002,1659,13.3255765106034,13.3452531659772,13.3255765106034,13.3452531659772,1703.12481279449,0.0,1.0
2023-12-06,13.97,14.02,13.93,14.02,5511,13.6080631471586,13.6567677396681,13.569099473151,13.6567677396681,5657.57736185075,0.0,1.0
2023-12-07,14.21,14.21,14.1886,14.1886,793,13.8418451912043,13.8418451912043,13.8209996256102,13.8209996256102,814.091607321292,0.0,1.0
2023-12-08,14.08,14.08,14.04,14.065,3582,13.7152132506795,13.7152132506795,13.6762495766719,13.7006018729267,3677.27129561775,0.0,1.0
2023-12-11,14.01,14.0899,14.0,14.03,1924,13.6470268211662,13.7248567599964,13.6372859026643,13.66650865817,1975.17308005822,0.0,1.0
2023-12-12,13.81,13.8799,13.79,13.8692,766,13.4522084511281,13.5202974714564,13.4327266141243,13.5098746886594,786.373481977444,0.0,1.0
2023-12-13,14.1219,14.17,13.75,13.75,3166,13.7560276992025,13.8028815171966,13.3937629401167,13.3937629401167,3250.20684587543,0.0,1.0
2023-12-14,14.77,14.77,14.57,14.61,854,14.3873366273108,14.3873366273108,14.1925182572728,14.2314819312804,876.714038653703,0.0,1.0
2023-12-15,14.78,14.825,14.7,14.71,1177,14.3970775458127,14.4409116790713,14.3191501977975,14.3288911162994,1208.30494554498,0.0,1.0
2023-12-18,14.78,14.85,14.78,14.85,854,14.3970775458127,14.4652639753261,14.3970775458127,14.4652639753261,876.714038653703,0.0,1.0
2023-12-19,15.09,15.11,15.01,15.11,579,14.6990460193717,14.7185278563755,14.6211186713565,14.7185278563755,594.399799040391,0.0,1.0
2023-12-20,14.7,14.99,14.65,14.99,1758,14.3191501977975,14.6016368343527,14.270445605288,14.6016368343527,1804.75793905528,0.0,1.0
2023-12-21,15.0,15.0,14.9,14.91,1842,14.6113777528546,14.6113777528546,14.5139685678356,14.5237094863375,1890.99210679171,0.0,1.0
2023-12-22,15.27,15.31,15.17,15.24,3050,14.874382552406,14.9133462264136,14.776973367387,14.8451597969003,3131.12156662036,0.0,1.0
2023-12-26,15.27,15.3597,15.2643,15.27,937,14.874382552406,14.9617585913681,14.8688302288599,14.874382552406,961.921609155172,0.0,1.0
2023-12-27,15.51,15.53,15.51,15.53,424,15.1081645964517,15.1276464334555,15.1081645964517,15.1276464334555,435.277227621977,0.0,1.0
2023-12-28,15.42,15.6391,15.38,15.51,3017,15.1418642781008,15.3570122977722,15.1025857715429,15.2302409178563,3072.41824028786,0.124596,1.0
2023-12-29,15.3812,15.4,15.38,15.4,483,15.1037641267396,15.1222250248219,15.1025857715429,15.1222250248219,491.872061670212,0.0,1.0
2024-01-02,15.19,15.28,15.19,15.28,875,14.9160128653925,15.0043895051479,14.9160128653925,15.0043895051479,891.072575489513,0.0,1.0
2024-01-03,14.82,14.9685,14.77,14.87,1530,14.5526866797312,14.6985081353277,14.5035885465337,14.6017848129286,1558.10404628452,0.0,1.0
2024-01-04,14.7,14.79,14.69,14.69,544,14.4348511600572,14.5232277998127,14.4250315334177,14.4250315334177,553.992549790053,0.0,1.0
2024-01-05,14.7,14.81,14.65,14.81,2002,14.4348511600572,14.5428670530917,14.3857530268598,14.5428670530917,2038.77405272001,0.0,1.0
2024-01-08,14.75,14.75,14.6267,14.6267,1041,14.4839492932547,14.4839492932547,14.3628732967897,14.3628732967897,1060.1217726681,0.0,1.0
2024-01-09,14.47,14.51,14.42,14.51,1212,14.2089997473488,14.2482782539068,14.1599016141514,14.2482782539068,1234.26281313519,0.0,1.0
2024-01-10,14.22,14.28,14.22,14.23,916,13.9635090813615,14.0224268411984,13.9635090813615,13.973328708001,932.825690455308,0.0,1.0
2024-01-11,14.33,14.33,14.27,14.3098,1438,14.0715249743959,14.0715249743959,14.012607214559,14.0516893285841,1464.41412977591,0.0,1.0
2024-01-12,14.29,14.4265,14.29,14.3816,552,14.0322464678379,14.166284371467,14.0322464678379,14.1221942478557,562.139499051673,0.0,1.0
2024-01-16,13.835,14.02,13.8,14.02,2677,13.5854534557409,13.7671165485716,13.5510847625027,13.7671165485716,2726.17289666907,0.0,1.0
2024-01-17,13.44,13.48,13.405,13.48,1954,13.1975782034809,13.2368567100389,13.1632095102427,13.2368567100389,1989.8923571503,0.0,1.0
2024-01-18,13.44,13.44,13.37,13.43,3118,13.1975782034809,13.1975782034809,13.1288408170044,13.1877585768414,3175.27347471578,0.0,1.0
2024-01-19,13.46,13.46,13.365,13.43,966,13.2172174567599,13.2172174567599,13.1239310036847,13.1877585768414,983.744123340423,0.0,1.0
2024-01-22,13.09,13.09,13.09,13.09,519,12.8538912710986,12.8538912710986,12.8538912710986,12.8538912710986,528.533333347494,0.0,1.0
2024-01-23,13.39,13.39,13.3379,13.3379,451,13.1484800702834,13.1484800702834,13.0973198154916,13.0973198154916,459.284264623739,0.0,1.0
2024-01-24,13.76,13.89,13.7,13.89,644,13.5118062559447,13.6394614022582,13.4528884961078,13.6394614022582,655.829415560284,0.0,1.0
2024-01-25,13.6851,13.87,13.635,13.87,1843,13.4382572524149,13.6198221489792,13.389060922951,13.6198221489792,1876.85343614534,0.0,1.0
2024-01-26,13.79,13.82,13.74,13.82,990,13.5412651358632,13.5707240157817,13.4921670026657,13.5707240157817,1008.18497112528,0.0,1.0
2024-01-29,13.69,13.69,13.61,13.61,2154,13.4430688694683,13.4430688694683,13.3645118563523,13.3645118563523,2193.56608869075,0.0,1.0
2024-01-30,13.58,13.58,13.49,13.49,825,13.3350529764338,13.3350529764338,13.2466763366784,13.2466763366784,840.1541426044,0.0,1.0
2024-01-31,13.3176,13.49,13.3176,13.49,432,13.0773859734135,13.2466763366784,13.0773859734135,13.2466763366784,439.935260127394,0.0,1.0
2024-02-01,13.34,13.34,13.34,13.34,223,13.0993819370859,13.0993819370859,13.0993819370859,13.0993819370859,227.096210667614,0.0,1.0
2024-02-02,12.99,13.02,12.96,12.96,813,12.7556950047036,12.7851538846221,12.7262361247851,12.7262361247851,827.933718711974,0.0,1.0
2024-02-05,12.61,12.7,12.61,12.7,8731,12.3825491924028,12.4709258321583,12.3825491924028,12.4709258321583,8891.37675039883,0.0,1.0
2024-02-06,13.2,13.2,13.1009,13.1009,199,12.961907164133,12.961907164133,12.8645946641356,12.8645946641356,202.655362882758,0.0,1.0
2024-02-07,13.3,13.3,13.26,13.26,276,13.060103430528,13.060103430528,13.02082492397,13.02082492397,281.069749525835,0.0,1.0
2024-02-08,13.29,13.29,13.29,13.29,230,13.0502838038885,13.0502838038885,13.0502838038885,13.0502838038885,234.224791271529,0.0,1.0
2024-02-09,13.13,13.1991,13.03,13.14,946,12.8931697776566,12.9610233977355,12.7949735112616,12.902989404296,963.376750186375,0.0,1.0
2024-02-12,13.405,13.41,13.37,13.38,2921,13.1632095102427,13.1681193235624,13.1288408170044,13.1386604436439,2974.65484914842,0.0,1.0
2024-02-13,12.97,13.15,12.97,13.15,3770,12.7360557514246,12.9128090309355,12.7360557514246,12.9128090309355,3839.24983953769,0.0,1.0
2024-02-14,13.17,13.17,13.0801,13.1473,243,12.9324482842145,12.9324482842145,12.8441698407255,12.9101577317429,247.46358382166,0.0,1.0
2024-02-15,13.43,13.43,13.42,13.42,298,13.1877585768414,13.1877585768414,13.1779389502019,13.1779389502019,303.473859995286,0.0,1.0
2024-02-16,13.8,13.85,13.7,13.7,42993,13.5510847625027,13.6001828957002,13.4528884961078,13.4528884961078,43782.7237005951,0.0,1.0
2024-02-20,13.34,13.43,13.3301,13.43,1571,13.0993819370859,13.1877585768414,13.0896605067128,13.1877585768414,1599.85716125032,0.0,1.0
2024-02-21,13.42,13.76,13.42,13.45,2442,13.1779389502019,13.5118062559447,13.1779389502019,13.2073978301204,2486.85626210902,0.0,1.0
2024-02-22,13.52,13.54,13.43,13.54,6858,13.2761352165968,13.2957744698758,13.1877585768414,13.2957744698758,6983.97225452242,0.0,1.0
2024-02-23,13.5565,13.5565,13.47,13.53,1617,13.311976853831,13.311976853831,13.2270370833994,13.2859548432363,1646.70211950462,0.0,1.0
2024-02-26,13.4543,13.485,13.4166,13.47,30904,13.2116202695754,13.2417665233586,13.1746002771445,13.2270370833994,31471.6649976319,0.0,1.0
2024-02-27,13.7,13.73,13.6488,13.6488,3412,13.4528884961078,13.4823473760262,13.4026120077135,13.4026120077135,3474.67386008024,0.0,1.0
2024-02-28,13.51,13.56,13.49,13.49,1651,13.2663155899574,13.3154137231548,13.2466763366784,13.2466763366784,1681.3266538665,0.0,1.0
2024-02-29,13.92,13.93,13.73,13.73,45559,13.6689202821766,13.6787399088161,13.4823473760262,13.4823473760262,46395.8576762593,0.0,1.0
2024-03-01,14.03,14.11,13.99,13.99,1633,13.7769361752111,13.855493188327,13.7376576686531,13.7376576686531,1662.99601802786,0.0,1.0
2024-03-04,13.92,14.02,13.92,13.96,5994,13.6689202821766,13.7671165485716,13.6689202821766,13.7081987887346,6104.10173426762,0.0,1.0
2024-03-05,13.52,13.74,13.5,13.74,22491,13.2761352165968,13.4921670026657,13.2564959633179,13.4921670026657,22904.1294803826,0.0,1.0
2024-03-06,13.9,13.99,13.82,13.82,5351,13.6492810288976,13.7376576686531,13.5707240157817,13.5707240157817,5449.29068736504,0.0,1.0
2024-03-07,14.28,14.28,14.22,14.25,2817,14.0224268411984,14.0224268411984,13.9635090813615,13.99296796128,2868.7445087474,0.0,1.0
2024-03-08,14.2298,14.37,14.2298,14.36,2076,13.9731323154682,14.1108034809539,13.9731323154682,14.1009838543144,2114.13333338998,0.0,1.0
2024-03-11,14.5,14.57,14.34,14.35,3736,14.2384586272673,14.3071960137438,14.0813446010354,14.0911642276749,3804.62530517581,0.0,1.0
2024-03-12,14.36,14.3681,14.35,14.35,438,14.1009838543144,14.1089377518924,14.0911642276749,14.0911642276749,446.045472073609,0.0,1.0
2024-03-13,14.9,14.9492,14.73,14.73,4011,14.6312436928471,14.6795562559134,14.4643100399757,14.4643100399757,4084.67668604394,0.0,1.0
2024-03-14,14.71,14.89,14.6701,14.88,2018,14.4446707866967,14.6214240662076,14.4054904764051,14.6116044395681,2055.06795124325,0.0,1.0
2024-03-15,15.06,15.06,14.875,14.91,4549,14.788357719079,14.788357719079,14.6066946262484,14.6410633194866,4632.55902388778,0.0,1.0
2024-03-18,14.88,15.06,14.88,15.06,2488,14.6116044395681,14.788357719079,14.6116044395681,14.788357719079,2533.70122036333,0.0,1.0
2024-03-19,14.81,14.81,14.7593,14.7593,1354,14.5428670530917,14.5428670530917,14.4930815460294,14.4930815460294,1378.87116252891,0.0,1.0
2024-03-20,15.13,15.2,14.825,14.8556,6637,14.8570951055555,14.925832492032,14.5575964930509,14.5876445505678,6758.91278117018,0.0,1.0
2024-03-21,15.06,15.5,15.06,15.2226,3970,14.788357719079,15.2204212912168,14.788357719079,14.9480248482372,4042.92357107815,0.0,1.0
2024-03-22,14.9042,14.955,14.9042,14.955,707,14.6353679360357,14.6852516393643,14.6353679360357,14.6852516393643,719.986640995528,0.0,1.0
2024-03-25,14.72,14.895,14.72,14.79,871,14.4544904133362,14.6263338795274,14.4544904133362,14.5232277998127,886.999100858706,0.0,1.0
2024-03-26,14.635,14.72,14.635,14.72,384,14.3710235869005,14.4544904133362,14.3710235869005,14.4544904133362,391.053564557684,0.0,1.0
2024-03-27,14.67,14.67,14.6483,14.6483,584,14.4053922801387,14.4053922801387,14.384083690331,14.384083690331,594.727296098146,0.0,1.0
2024-03-28,15.03,15.03,14.87,14.88,3394,14.7588988391605,14.7588988391605,14.6017848129286,14.6116044395681,3456.34322424163,0.0,1.0
2024-04-01,15.26,15.28,15.1555,15.28,1576,14.9847502518689,15.0043895051479,14.8821351534862,15.0043895051479,1604.94900453883,0.0,1.0
2024-04-02,15.54,15.54,15.42,15.42,1409,15.2596997977748,15.2596997977748,15.1418642781008,15.1418642781008,1434.88143870254,0.0,1.0
2024-04-03,15.84,15.85,15.5,15.5,5398,15.5542885969596,15.5641082235991,15.2204212912168,15.2204212912168,5497.15401427704,0.0,1.0
2024-04-04,15.88,16.15,15.88,16.11,1147,15.5935671035176,15.858697022784,15.5935671035176,15.819418516226,1168.06885038454,0.0,1.0
2024-04-05,15.9346,15.9346,15.72,15.72,2176,15.6471822649692,15.6471822649692,15.4364530772857,15.4364530772857,2215.97019916022,0.0,1.0
2024-04-08,16.23,16.23,16.13,16.13,334,15.9372540358999,15.9372540358999,15.839057769505,15.839057769505,340.135131672569,0.0,1.0
2024-04-09,16.67,16.67,16.5101,16.67,3325,16.3693176080377,16.3693176080377,16.2123017780722,16.3693176080377,3386.07578686015,0.0,1.0
2024-04-10,16.13,16.24,16.13,16.19,3620,15.839057769505,15.9470736625394,15.839057769505,15.8979755293419,3686.49454088233,0.0,1.0
2024-04-11,16.33,16.33,16.0,16.08,969,16.0354503022949,16.0354503022949,15.7114026231915,15.7899596363075,986.799229313529,0.0,1.0
2024-04-12,16.02,16.445,15.97,16.44,2938,15.7310418764705,16.1483760086491,15.6819437432731,16.1434661953293,2991.96711632937,0.0,1.0
2024-04-15,15.99,16.26,15.99,16.26,4268,15.701582996552,15.9667129158184,15.701582996552,15.9667129158184,4346.39743107344,0.0,1.0
2024-04-16,15.45,15.5149,15.34,15.3604,1707,15.1713231580193,15.2350525349096,15.0633072649849,15.0833393033295,1738.35529869783,0.0,1.0
2024-04-17,15.9,15.9,15.9,15.9,49,15.6132063567966,15.6132063567966,15.6132063567966,15.6132063567966,49.9000642274128,0.0,1.0
2024-04-18,15.92,15.92,15.9178,15.9178,186,15.6328456100756,15.6328456100756,15.6306852922149,15.6306852922149,189.416570332628,0.0,1.0
2024-04-19,15.8866,15.8866,15.8866,15.8866,113,15.6000480570997,15.6000480570997,15.6000480570997,15.6000480570997,115.07565832036,0.0,1.0
2024-04-22,15.65,15.65,15.61,15.63,1056,15.3677156908092,15.3677156908092,15.3284371842512,15.3480764375302,1075.39730253363,0.0,1.0
2024-04-23,15.36,15.49,15.36,15.455,1646,15.0829465182639,15.2106016645773,15.0829465182639,15.1762329713391,1676.23481057799,0.0,1.0
2024-04-24,15.39,15.39,15.39,15.39,57,15.1124053981824,15.1124053981824,15.1124053981824,15.1124053981824,58.0470134890311,0.0,1.0
2024-04-25,15.71,15.71,15.71,15.71,69,15.4266334506462,15.4266334506462,15.4266334506462,15.4266334506462,70.2674373814588,0.0,1.0
2024-04-26,16.05,16.05,16.05,16.05,128,15.760500756389,15.760500756389,15.760500756389,15.760500756389,130.351188185895,0.0,1.0
2024-04-29,16.68,16.68,16.5,16.5,1536,16.3791372346772,16.3791372346772,16.2023839551663,16.2023839551663,1564.21425823073,0.0,1.0
2024-04-30,16.05,16.26,16.05,16.26,1209,15.760500756389,15.9667129158184,15.760500756389,15.9667129158184,1231.20770716208,0.0,1.0
2024-05-01,16.1418,16.1418,16.08,16.1,757,15.8506449289396,15.8506449289396,15.7899596363075,15.8095988895865,770.905073880642,0.0,1.0
2024-05-02,16.36,16.36,16.16,16.16,1630,16.0649091822133,16.0649091822133,15.8685166494235,15.8685166494235,1659.94091205476,0.0,1.0
2024-05-03,16.66,16.66,16.55,16.6,1368,16.3594979813982,16.3594979813982,16.2514820883637,16.3005802215612,1393.12832373675,0.0,1.0
2024-05-06,16.76,16.76,16.73,16.73,533,16.4576942477931,16.4576942477931,16.4282353678746,16.4282353678746,542.790494555328,0.0,1.0
2024-05-07,16.84,16.84,16.7755,16.7755,575,16.5362512609091,16.5362512609091,16.4729146690844,16.4729146690844,585.561978178824,0.0,1.0
2024-05-08,16.47,16.5397,16.47,16.5397,2016,16.1729250752478,16.2413678729251,16.1729250752478,16.2413678729251,2053.03121392784,0.0,1.0
2024-05-09,17.0,17.0,16.93,16.93,484,16.693365287141,16.693365287141,16.6246279006645,16.6246279006645,492.890430327915,0.0,1.0
2024-05-10,16.87,16.87,16.87,16.87,420,16.5657101408276,16.5657101408276,16.5657101408276,16.5657101408276,427.714836234966,0.0,1.0
2024-05-13,16.9,16.9,16.9,16.9,183,16.5951690207461,16.5951690207461,16.5951690207461,16.5951690207461,186.361464359521,0.0,1.0
2024-05-14,17.1799,17.1799,17.11,17.11,650,16.8700203703855,16.8700203703855,16.8013811801754,16.8013811801754,661.939627506497,0.0,1.0
2024-05-15,17.04,17.25,16.87,17.25,4314,16.732643793699,16.9388559531284,16.5657101408276,16.9388559531284,4393.24238932773,0.0,1.0
2024-05-16,17.1,17.1,16.96,16.96,966,16.791561553536,16.791561553536,16.654086780583,16.654086780583,983.744123340422,0.0,1.0
2024-05-17,17.67,17.67,17.34,17.34,8161,17.3512802719872,17.3512802719872,17.0272325928838,17.0272325928838,8310.90661550847,0.0,1.0
2024-05-20,17.79,17.82,17.635,17.635,2545,17.4691157916611,17.4985746715796,17.3169115787489,17.3169115787489,2591.74823385236,0.0,1.0
2024-05-21,17.65,17.6972,17.65,17.68,1578,17.3316410187082,17.3779896564466,17.3316410187082,17.3610998986266,1606.98574185423,0.0,1.0
2024-05-22,16.93,17.26,16.93,17.26,3299,16.6246279006645,16.9486755797679,16.6246279006645,16.9486755797679,3359.5982017599,0.0,1.0
2024-05-23,16.51,16.77,16.51,16.77,10331,16.2122035818058,16.4675138744326,16.2122035818058,16.4675138744326,10520.7666027225,0.0,1.0
2024-05-24,16.76,16.76,16.64,16.64,756,16.4576942477931,16.4576942477931,16.3398587281192,16.3398587281192,769.886705222942,0.0,1.0
2024-05-28,16.86,16.86,16.72,16.72,532,16.5558905141881,16.5558905141881,16.4184157412352,16.4184157412352,541.772125897624,0.0,1.0
2024-05-29,16.6,16.6648,16.271,16.6648,2286,16.3005802215612,16.3642114021851,15.9775145051218,16.3642114021851,2327.99075150747,0.0,1.0
2024-05-30,16.4,16.42,16.4,16.42,735,16.1041876887713,16.1238269420503,16.1041876887713,16.1238269420503,748.500963411193,0.0,1.0
2024-05-31,16.39,16.39,16.16,16.25,2892,16.0943680621318,16.0943680621318,15.8685166494235,15.9568932891789,2945.12215807506,0.0,1.0
2024-06-03,16.16,16.16,16.16,16.16,199,15.8685166494235,15.8685166494235,15.8685166494235,15.8685166494235,202.655362882758,0.0,1.0
2024-06-04,15.789,16.0,15.71,16.0,4074,15.5042085010982,15.7114026231915,15.4266334506462,15.7114026231915,4148.83391147918,0.0,1.0
2024-06-05,15.82,15.82,15.78,15.78,469,15.5346493436806,15.5346493436806,15.4953708371227,15.4953708371227,477.614900462381,0.0,1.0
2024-06-06,15.94,15.94,15.92,15.9391,2031,15.6524848633546,15.6524848633546,15.6328456100756,15.651601096957,2068.30674379337,0.0,1.0
2024-06-07,15.4,15.69,15.36,15.69,3311,15.1222250248219,15.4069941973672,15.0829465182639,15.4069941973672,3371.81862565231,0.0,1.0
2024-06-10,15.62,15.62,15.46,15.46,352,15.3382568108907,15.3382568108907,15.1811427846588,15.1811427846588,358.465767511211,0.0,1.0
2024-06-11,15.24,15.34,15.24,15.34,321,14.9651109985899,15.0633072649849,14.9651109985899,15.0633072649849,326.89633912244,0.0,1.0
2024-06-12,15.42,15.65,15.3239,15.65,1583,15.1418642781008,15.3677156908092,15.0474976660953,15.3677156908092,1612.07758514275,0.0,1.0
2024-06-13,14.93,15.04,14.93,15.04,899,14.6607025727656,14.7687184658,14.6607025727656,14.7687184658,915.51342327437,0.0,1.0
2024-06-14,14.84,14.93,14.83,14.88,3232,14.5723259330102,14.6607025727656,14.5625063063707,14.6116044395681,3291.36750169383,0.0,1.0
2024-06-17,14.81,14.9,14.6998,14.82,3085,14.5428670530917,14.6312436928471,14.4346547675244,14.5526866797312,3141.6673090116,0.0,1.0
2024-06-18,14.985,15.04,14.91,14.91,1392,14.7147105192828,14.7687184658,14.6410633194866,14.6410633194866,1417.56917152161,0.0,1.0
2024-06-20,15.03,15.06,14.954,15.05,3714,14.7588988391605,14.788357719079,14.6842696767004,14.7785380924395,3782.22119470636,0.0,1.0
2024-06-21,14.85,14.94,14.815,14.815,1147,14.5821455596496,14.6705221994051,14.5477768664114,14.5477768664114,1168.06885038454,0.0,1.0
2024-06-24,15.1144,15.13,14.98,14.99,3179,14.8417764879979,14.8570951055555,14.7098007059631,14.7196203326026,3237.39396283562,0.0,1.0
2024-06-25,14.8,14.94,14.8,14.94,4081,14.5330474264522,14.6705221994051,14.5330474264522,14.6705221994051,4155.96249208309,0.0,1.0
2024-06-26,15.125,15.18,15.1,15.1,948,14.8521852922357,14.906193238753,14.827636225637,14.827636225637,965.413487501786,0.0,1.0
2024-06-27,14.77,15.17,14.77,14.99,9285,14.5573657318249,14.951607186986,14.5573657318249,14.7741985321635,9420.62269550525,0.054765,1.0
2024-06-28,14.795,14.93,14.74,14.93,19205,14.5820058227724,14.7150623138893,14.5277976226878,14.7150623138893,19485.5206103586,0.0,1.0
2024-07-01,14.87,14.93,14.87,14.93,226,14.6559260956152,14.7150623138893,14.6559260956152,14.7150623138893,229.301101689196,0.0,1.0
2024-07-02,14.69,14.725,14.68,14.72,954,14.4785174407927,14.5130135681193,14.4686614044136,14.5080855499297,967.934738988906,0.0,1.0
2024-07-03,15.2189,15.27,15.01,15.02,1067,14.9998032048795,15.0501675507763,14.7939106049216,14.8037666413006,1082.5852898335,0.0,1.0
2024-07-05,15.394,15.47,15.27,15.47,350,15.1723824018762,15.2472882783569,15.0501675507763,15.2472882783569,355.112325624863,0.0,1.0
2024-07-08,15.11,15.24,15.11,15.24,828,14.8924709687118,15.0205994416392,14.8924709687118,15.0205994416392,840.094301763961,0.0,1.0
2024-07-09,15.08,15.08,15.06,15.08,3845,14.8629028595748,14.8629028595748,14.8431907868167,14.8629028595748,3901.16254865026,0.0,1.0
2024-07-10,15.2161,15.2161,15.08,15.08,464,14.9970435146933,14.9970435146933,14.8629028595748,14.8629028595748,470.777483114103,0.0,1.0
2024-07-11,15.455,15.455,15.391,15.4,770,15.2325042237883,15.2325042237883,15.1694255909625,15.1782960237037,781.247116374697,0.0,1.0
2024-07-12,15.46,15.52,15.46,15.5026,4652,15.2374322419778,15.296568460252,15.2374322419778,15.2794189569525,4719.95011087674,0.0,1.0
2024-07-15,15.16,15.3719,14.76,15.3719,3048,14.941751150607,15.1506005614786,14.5475096954458,15.1506005614786,3092.52105287022,0.0,1.0
2024-07-16,15.22,15.22,15.11,15.11,464,15.0008873688812,15.0008873688812,14.8924709687118,14.8924709687118,470.777483114101,0.0,1.0
2024-07-17,14.955,14.955,14.9,14.9,585,14.7397024048369,14.7397024048369,14.6854942047522,14.6854942047522,593.544887115841,0.0,1.0
2024-07-18,14.48,14.8501,14.48,14.85,5436,14.2715406768331,14.6363125832209,14.2715406768331,14.6362140228571,5515.40172027641,0.0,1.0
2024-07-19,14.49,14.49,14.49,14.49,232,14.2813967132121,14.2813967132121,14.2813967132121,14.2813967132121,235.388741557051,0.0,1.0
2024-07-22,14.39,14.39,14.37,14.38,1084,14.1828363494218,14.1828363494218,14.1631242766637,14.1729803130428,1099.83360279243,0.0,1.0
2024-07-23,14.14,14.2399,14.0701,14.0701,1995,13.9364354399461,14.0348972433726,13.8675417456567,13.8675417456567,2024.14025606171,0.0,1.0
2024-07-24,14.09,14.23,14.09,14.23,1014,13.8871552580509,14.0251397673573,13.8871552580509,14.0251397673573,1028.81113766746,0.0,1.0
2024-07-25,14.122,14.23,14.122,14.23,209,13.9186945744638,14.0251397673573,13.9186945744638,14.0251397673573,212.052788730275,0.0,1.0
2024-07-26,14.38,14.3862,14.33,14.33,1097,14.1729803130428,14.1790910555978,14.1237001311476,14.1237001311476,1113.02348917278,0.0,1.0
2024-07-29,14.08,14.09,14.08,14.09,1166,13.8772992216719,13.8871552580509,13.8772992216719,13.8871552580509,1183.03134765311,0.0,1.0
2024-07-30,13.93,13.93,13.93,13.93,112,13.7294586759865,13.7294586759865,13.7294586759865,13.7294586759865,113.635944199956,0.0,1.0
2024-07-31,14.46,14.4687,14.46,14.4687,457,14.251828604075,14.2604033557248,14.251828604075,14.2604033557248,463.675236601605,0.0,1.0
2024-08-01,14.05,14.09,13.93,14.09,1554,13.8477311125348,13.8871552580509,13.7294586759865,13.8871552580509,1576.69872577439,0.0,1.0
2024-08-02,13.8,13.94,13.672,13.94,2328,13.6013302030591,13.7393147123655,13.4751729374076,13.7393147123655,2362.00426872766,0.0,1.0
2024-08-05,13.3,13.785,13.2301,13.785,1049,13.1085283841077,13.5865461484906,13.0396346898183,13.5865461484906,1064.32237022994,0.0,1.0
2024-08-06,13.32,13.3499,13.28,13.28,546,13.1282404568658,13.1577100056391,13.0888163113497,13.0888163113497,553.975227974783,0.0,1.0
2024-08-07,13.13,13.29,13.13,13.29,1162,12.9409757656642,13.0986723477287,12.9409757656642,13.0986723477287,1178.97292107454,0.0,1.0
2024-08-08,13.35,13.37,13.35,13.37,516,13.1578085660029,13.1775206387609,13.1578085660029,13.1775206387609,523.537028635509,0.0,1.0
2024-08-09,13.44,13.44,13.44,13.44,119,13.2465128934141,13.2465128934141,13.2465128934141,13.2465128934141,120.738190712453,0.0,1.0
2024-08-12,13.36,13.36,13.36,13.36,161,13.1676646023819,13.1676646023819,13.1676646023819,13.1676646023819,163.351669787436,0.0,1.0
2024-08-13,13.47,13.5,13.47,13.475,381,13.2760810025512,13.3056491116883,13.2760810025512,13.2810090207407,386.565131608778,0.0,1.0
2024-08-14,13.29,13.39,13.29,13.39,2167,13.0986723477287,13.197232711519,13.0986723477287,13.197232711519,2198.65259894021,0.0,1.0
2024-08-15,13.69,13.73,13.63,13.63,490,13.4929138028898,13.5323379484059,13.4337775846156,13.4337775846156,497.157255874807,0.0,1.0
2024-08-16,13.67,13.67,13.67,13.67,62,13.4732017301318,13.4732017301318,13.4732017301318,13.4732017301318,62.9056119678325,0.0,1.0
2024-08-19,13.96,13.96,13.76,13.77,1381,13.7590267851236,13.7590267851236,13.561906057543,13.571762093922,1401.17177625124,0.0,1.0
2024-08-20,13.8857,13.8857,13.81,13.8102,705,13.6857964348274,13.6857964348274,13.6111862394382,13.6113833601657,715.297684472936,0.0,1.0
2024-08-21,14.17,14.17,14.17,14.17,14,13.9660035490832,13.9660035490832,13.9660035490832,13.9660035490832,14.2044930249944,0.0,1.0
2024-08-22,13.71,13.8498,13.71,13.8498,252,13.5126258756479,13.6504132642267,13.5126258756479,13.6504132642267,255.6808744499,0.0,1.0
2024-08-23,14.03,14.03,14.03,14.03,23,13.8280190397768,13.8280190397768,13.8280190397768,13.8280190397768,23.3359528267766,0.0,1.0
2024-08-26,14.17,14.17,14.17,14.17,145,13.9660035490832,13.9660035490832,13.9660035490832,13.9660035490832,147.117963473157,0.0,1.0
2024-08-27,14.12,14.12,14.12,14.12,98,13.916723367188,13.916723367188,13.916723367188,13.916723367188,99.4314511749615,0.0,1.0
2024-08-28,13.71,13.8012,13.71,13.8,343,13.5126258756479,13.6025129274246,13.5126258756479,13.6013302030591,348.010079112364,0.0,1.0
2024-08-29,13.91,13.91,13.91,13.91,125,13.7097466032284,13.7097466032284,13.7097466032284,13.7097466032284,126.825830580308,0.0,1.0
2024-08-30,13.75,13.84,13.75,13.84,31830,13.552050021164,13.6407543485752,13.552050021164,13.6407543485752,32294.9294989695,0.0,1.0
2024-09-03,13.04,13.3,13.04,13.3,5930,12.852271438253,13.1085283841077,12.852271438253,13.1085283841077,6016.61740272979,0.0,1.0
2024-09-04,12.97,13.05,12.97,12.99,3103,12.7832791835998,12.862127474632,12.7832791835998,12.8029912563578,3148.32441832555,0.0,1.0
2024-09-05,13.04,13.07,12.96,13.07,4218,12.852271438253,12.8818395473901,12.7734231472207,12.8818395473901,4279.6108271019,0.0,1.0
2024-09-06,12.52,12.79,12.28,12.79,8373,12.3397575465435,12.6058705287773,12.1032126734468,12.6058705287773,8495.30143559133,0.0,1.0
2024-09-09,12.69,12.69,12.61,12.63,1912,12.507310164987,12.507310164987,12.4284618739548,12.4481739467128,1939.92790455638,0.0,1.0
2024-09-10,12.51,12.51,12.45,12.5002,1693,12.3299015101645,12.3299015101645,12.2707652918903,12.320242594513,1717.72904937968,0.0,1.0
2024-09-11,13.01,13.01,12.93,12.93,189,12.8227033291159,12.8227033291159,12.7438550380837,12.7438550380837,191.760655837425,0.0,1.0
2024-09-12,13.12,13.1201,13.02,13.02,1901,12.9311197292852,12.931218289649,12.8325593654949,12.8325593654949,1928.76723146532,0.0,1.0
2024-09-13,13.3,13.3,13.23,13.3,389,13.1085283841077,13.1085283841077,13.0395361294545,13.1085283841077,394.681984765918,0.0,1.0
2024-09-16,13.36,13.38,13.31,13.31,494,13.1676646023819,13.1873766751399,13.1183844204867,13.1183844204867,501.215682453376,0.0,1.0
2024-09-17,13.49,13.5,13.4101,13.4101,946,13.2957930753092,13.3056491116883,13.2170433446408,13.2170433446408,959.817885831773,0.0,1.0
2024-09-18,13.41,13.53,13.41,13.47,627,13.216944784277,13.3352172208254,13.216944784277,13.2760810025512,636.158366190825,0.0,1.0
2024-09-19,13.93,13.95,13.86,13.95,3431,13.7294586759865,13.7491707487446,13.6604664213333,13.7491707487446,3481.11539776829,0.0,1.0
2024-09-20,13.7,13.75,13.67,13.72,2749,13.5027698392688,13.552050021164,13.4732017301318,13.5224819120269,2789.15366612214,0.0,1.0
2024-09-23,13.94,13.94,13.68,13.88,524,13.7393147123655,13.7393147123655,13.4830577665108,13.6801784940914,531.653881792651,0.0,1.0
2024-09-24,14.9,14.92,14.75,14.75,4614,14.6854942047522,14.7052062775103,14.5376536590668,14.5376536590668,4681.39505838034,0.0,1.0
2024-09-25,14.53,14.6597,14.53,14.6597,1209,14.3208208587282,14.4486536505642,14.3208208587282,14.4486536505642,1226.65943337274,0.0,1.0
2024-09-26,15.5055,15.5699,15.46,15.48,1865,15.2822772075024,15.3457500817834,15.2374322419778,15.2571443147359,1892.24139225819,0.0,1.0
2024-09-27,15.6,15.75,15.59,15.74,7065,15.3754167512842,15.5232572969697,15.3655607149052,15.5134012605906,7168.19594439901,0.0,1.0
2024-09-30,15.925,16.07,15.73,16.07,5180,15.6957379336027,15.8386504610986,15.5035452242116,15.8386504610986,5255.66241924794,0.0,1.0
2024-10-01,16.26,16.26,16.0057,16.075,2461,16.0259151523001,16.0259151523001,15.7752761471814,15.8435784792881,2496.9469524651,0.0,1.0
2024-10-02,16.69,16.75,16.56,16.68,8800,16.4497247165983,16.5088609348725,16.3215962436709,16.4398686802193,8928.53847285368,0.0,1.0
2024-10-03,16.2949,16.32,16.24,16.31,1962,16.0603127192629,16.0850513705743,16.006203079542,16.0751953341952,1990.65823678851,0.0,1.0
2024-10-04,16.86,16.86,16.69,16.692,1140,16.6172773350418,16.6172773350418,16.4497247165983,16.4516959238741,1156.65157489241,0.0,1.0
2024-10-07,17.45,17.45,17.02,17.13,8619,17.1987834814045,17.1987834814045,16.7749739171063,16.8833903172756,8744.89467017337,0.0,1.0
2024-10-08,16.43,16.4999,16.29,16.47,4807,16.1934677707436,16.262361465033,16.0554832614372,16.2328919162597,4877.21414079631,0.0,1.0
2024-10-09,16.14,16.14,16.14,16.14,345,15.9076427157518,15.9076427157518,15.9076427157518,15.9076427157518,350.039292401649,0.0,1.0
2024-10-10,16.3082,16.3145,16.19,16.21,1755,16.073421247647,16.0796305505658,15.9569228976469,15.976634970405,1780.63466134752,0.0,1.0
2024-10-11,16.25,16.4,16.1911,16.1911,1700,16.0160591159211,16.1638996616065,15.9580070616486,15.9580070616486,1724.83129589218,0.0,1.0
2024-10-14,16.18,16.2255,16.18,16.2255,1148,15.9470668612679,15.9919118267925,15.9470668612679,15.9919118267925,1164.76842804954,0.0,1.0
2024-10-15,15.6,15.9,15.6,15.9,27400,15.3754167512842,15.6710978426551,15.3754167512842,15.6710978426551,27800.2220632035,0.0,1.0
2024-10-16,15.8,15.9,15.72,15.75,4351,15.5725374788648,15.6710978426551,15.4936891878326,15.5232572969697,4414.55351083935,0.0,1.0
2024-10-17,15.55,15.575,15.51,15.575,1140,15.3261365693891,15.3507766603367,15.286712423873,15.3507766603367,1156.65157489241,0.0,1.0
2024-10-18,16.1,16.1,15.966,15.966,1056,15.8682185702356,15.8682185702356,15.7361476827567,15.7361476827567,1071.42461674244,0.0,1.0
2024-10-21,16.13,16.222739,16.03,16.21,2718,15.8977866793727,15.9891905751482,15.7992263155825,15.976634970405,2757.70086013822,0.0,1.0
2024-10-22,16.32,16.32,16.17,16.22,11766,16.0850513705743,16.0850513705743,15.9372108248888,15.986491006784,11937.8617808632,0.0,1.0
2024-10-23,15.99,16.086,15.99,16.086,535,15.7598021700663,15.854420119305,15.7598021700663,15.854420119305,542.814554883719,0.0,1.0
2024-10-24,16.14,16.14,15.76,16.1,758,15.9076427157518,15.9076427157518,15.5331133333487,15.8682185702356,769.071836638984,0.0,1.0
2024-10-25,16.47,16.47,16.39,16.39,332,16.2328919162597,16.2328919162597,16.1540436252275,16.1540436252275,336.849406021297,0.0,1.0
2024-10-28,16.685,16.7552,16.6101,16.6101,1174,16.4447966984088,16.5139860737896,16.3709749859299,16.3709749859299,1191.14820081025,0.0,1.0
2024-10-29,16.57,16.7017,16.56,16.7017,1087,16.33145228005,16.4612562791618,16.3215962436709,16.4612562791618,1102.87742272636,0.0,1.0
2024-10-30,16.2983,16.38,16.26,16.38,622,16.0636637716318,16.1441875888484,16.0259151523001,16.1441875888484,631.085332967611,0.0,1.0
2024-10-31,16.14,16.14,15.93,15.99,2169,15.9076427157518,15.9076427157518,15.7006659517922,15.7598021700663,2200.6818122295,0.0,1.0
2024-11-01,16.45,16.6,16.45,16.47,856,16.2131798435016,16.3610203891871,16.2131798435016,16.2328919162597,868.50328781395,0.0,1.0
2024-11-04,16.53,16.68,16.53,16.5901,859,16.2920281345339,16.4398686802193,16.2920281345339,16.3512629131718,871.547107747873,0.0,1.0
2024-11-05,17.14,17.14,17.14,17.14,104,16.8932463536546,16.8932463536546,16.8932463536546,16.8932463536546,105.519091042816,0.0,1.0
2024-11-06,16.7275,16.75,16.47,16.6135,7489,16.4866848530197,16.5088609348725,16.2328919162597,16.3743260382988,7598.38916172739,0.0,1.0
2024-11-07,17.5,17.5,17.3601,17.42,5224,17.2480636632996,17.2480636632996,17.110177714357,17.1692153722674,5300.30511161223,0.0,1.0
2024-11-08,16.52,16.77,16.47,16.77,2765,16.2821720981548,16.5285730076305,16.2328919162597,16.5285730076305,2805.38737243641,0.0,1.0
2024-11-11,16.73,16.7486,16.68,16.7486,1016,16.4891488621144,16.5074810897794,16.4398686802193,16.5074810897794,1030.84035095674,0.0,1.0
2024-11-12,16.29,16.29,16.245,16.245,990,16.0554832614372,16.0554832614372,16.0111310977316,16.0111310977316,1004.46057819604,0.0,1.0
2024-11-13,16.2,16.3,16.2,16.3,1307,15.9667789340259,16.0653392978162,15.9667789340259,16.0653392978162,1326.0908845477,0.0,1.0
2024-11-14,15.8,15.97,15.8,15.97,1125,15.5725374788648,15.7400900973083,15.5725374788648,15.7400900973083,1141.43247522277,0.0,1.0
2024-11-15,15.64,15.82,15.6306,15.82,2638,15.4148408968003,15.5922495516229,15.4055762226041,15.5922495516229,2676.53232856682,0.0,1.0
2024-11-18,15.84,15.84,15.72,15.72,545,15.6119616243809,15.6119616243809,15.4936891878326,15.4936891878326,552.960621330142,0.0,1.0
2024-11-19,16.04,16.07,15.97,15.97,2673,15.8090823519615,15.8386504610986,15.7400900973083,15.7400900973083,2712.0435611293,0.0,1.0
2024-11-20,15.95,15.95,15.95,15.95,26,15.7203780245502,15.7203780245502,15.7203780245502,15.7203780245502,26.379772760704,0.0,1.0
2024-11-21,15.98,15.98,15.87,15.87,308,15.7499461336873,15.7499461336873,15.641529733518,15.641529733518,312.498846549879,0.0,1.0
2024-11-22,15.76,15.76,15.73,15.73,591,15.5331133333487,15.5331133333487,15.5035452242116,15.5035452242116,599.632526983694,0.0,1.0
2024-11-25,15.73,15.77,15.73,15.77,332,15.5035452242116,15.5429693697277,15.5035452242116,15.5429693697277,336.849406021297,0.0,1.0
2024-11-26,15.42,15.42,15.42,15.42,327,15.1980080964617,15.1980080964617,15.1980080964617,15.1980080964617,331.776372798086,0.0,1.0
2024-11-27,15.695,15.695,15.695,15.695,109,15.469049096885,15.469049096885,15.469049096885,15.469049096885,110.592124266028,0.0,1.0
2024-11-29,15.805,15.805,15.73,15.73,5381,15.5774654970543,15.5774654970543,15.5035452242116,15.5035452242116,5459.59835482109,0.0,1.0
2024-12-02,15.88,15.88,15.79,15.79,1473,15.651385769897,15.651385769897,15.5626814424858,15.5626814424858,1494.51558755835,0.0,1.0
2024-12-03,16.02,16.02,15.84,15.98,1023,15.7893702792034,15.7893702792034,15.6119616243809,15.7499461336873,1037.94259746924,0.0,1.0
2024-12-04,15.75,15.83,15.75,15.83,24692,15.5232572969697,15.6021055880019,15.5232572969697,15.6021055880019,25052.6672695116,0.0,1.0
2024-12-05,15.67,15.7293,15.67,15.7293,411,15.4444090059374,15.5028553016651,15.4444090059374,15.5028553016651,417.003330948053,0.0,1.0
2024-12-06,15.616,15.616,15.616,15.616,89,15.3911864094907,15.3911864094907,15.3911864094907,15.3911864094907,90.299991373179,0.0,1.0
2024-12-09,16.29,16.5494,16.27,16.27,15087,16.0554832614372,16.3111488451092,16.0357711886791,16.0357711886791,15307.3704477208,0.0,1.0
2024-12-10,15.73,15.8354,15.73,15.8354,1071,15.5035452242116,15.6074278476466,15.5035452242116,15.6074278476466,1086.64371641208,0.0,1.0
2024-12-11,15.73,15.731,15.71,15.71,727,15.5035452242116,15.5045308278495,15.4838331514535,15.4838331514535,737.61903065507,0.0,1.0
2024-12-12,15.52,15.56,15.52,15.55,390,15.296568460252,15.3359926057681,15.296568460252,15.3261365693891,395.69659141056,0.0,1.0
2024-12-13,15.25,15.2891,15.25,15.2891,343,15.0304554780182,15.0689925802602,15.0304554780182,15.0689925802602,348.010079112365,0.0,1.0
2024-12-16,15.01,15.0975,15.01,15.07,4341,14.7939106049216,14.8801509232381,14.7939106049216,14.8530468231957,4404.40744439292,0.0,1.0
2024-12-17,15.01,15.01,14.88,14.88,572,14.7939106049216,14.7939106049216,14.6657821319942,14.6657821319942,580.355000735487,0.0,1.0
2024-12-18,14.29,14.85,14.29,14.85,3967,14.0842759856315,14.6362140228571,14.0842759856315,14.6362140228571,4024.94455929665,0.0,1.0
2024-12-19,14.335,14.4291,14.32,14.425,1870,14.1286281493371,14.2213734516638,14.1138440947686,14.2173324767484,1897.31442548141,0.0,1.0
2024-12-20,14.4472,14.5301,14.4472,14.46,2640,14.2392128775098,14.320919419092,14.2392128775098,14.251828604075,2678.56154185611,0.0,1.0
2024-12-23,14.42,14.42,14.34,14.4,1562,14.2124044585589,14.2124044585589,14.1335561675267,14.1926923858008,1584.81557893152,0.0,1.0
2024-12-24,14.59,14.59,14.46,14.46,864,14.3799570770024,14.3799570770024,14.251828604075,14.251828604075,876.620140971085,0.0,1.0
2024-12-26,14.64,14.64,14.5859,14.59,879,14.4292372588975,14.4292372588975,14.375916102087,14.3799570770024,891.839240640725,0.0,1.0
2024-12-27,14.54,14.54,14.49,14.49,303,14.3306768951072,14.3306768951072,14.2813967132121,14.2813967132121,307.425813326667,0.0,1.0
2024-12-30,14.31,14.41,14.2779,14.36,1463,14.1975681669975,14.2967824798347,14.1657203725768,14.2471753234161,1474.58563,0.094947,1.0
2024-12-31,14.13,14.1856,14.13,14.1856,848,14.0189824038906,14.0741455618281,14.0189824038906,14.0741455618281,854.715389090912,0.0,1.0
2025-01-02,14.1,14.21,14.06,14.14,2662,13.9892181100395,14.0983538541604,13.9495323849046,14.0289038351744,2683.08062,0.0,1.0
2025-01-03,14.1,14.18,14.1,14.11,4256,13.9892181100395,14.0685895603092,13.9892181100395,13.9991395413232,4289.70365090909,0.0,1.0
2025-01-06,14.46,14.554,14.41,14.41,2839,14.3463896362533,14.4396510903202,14.2967824798347,14.2967824798347,2861.4822990909,0.0,1.0
2025-01-07,14.55,14.655,14.55,14.655,518,14.4356825178067,14.5398575462857,14.4356825178067,14.5398575462857,522.10208909091,0.0,1.0
2025-01-08,14.54,14.54,14.4,14.4,390,14.425761086523,14.425761086523,14.286861048551,14.286861048551,393.088445454545,0.0,1.0
2025-01-10,14.355,14.355,14.35,14.35,567,14.2422146077743,14.2422146077743,14.2372538921324,14.2372538921324,571.490124545453,0.0,1.0
2025-01-13,14.52,14.52,14.42,14.4756,630,14.4059182239556,14.4059182239556,14.3067039111184,14.3618670690559,634.989027272726,0.0,1.0
2025-01-14,14.67,14.7299,14.64,14.64,518,14.5547396932113,14.6141690666008,14.5249753993602,14.5249753993602,522.102089090909,0.0,1.0
2025-01-15,14.83,14.83,14.83,14.83,106,14.7134825937508,14.7134825937508,14.7134825937508,14.7134825937508,106.839423636363,0.0,1.0
2025-01-16,14.8,14.83,14.8,14.83,656,14.6837182998996,14.7134825937508,14.6837182998996,14.7134825937508,661.194923636364,0.0,1.0
2025-01-17,14.98,15.07,14.93,14.93,2738,14.8623040630065,14.9515969445599,14.8126969065879,14.8126969065879,2759.68247090909,0.0,1.0
2025-01-21,15.01,15.01,15.01,15.01,215,14.8920683568576,14.8920683568576,14.8920683568576,14.8920683568576,216.702604545455,0.0,1.0
2025-01-22,14.81,15.0,14.81,15.0,5214,14.6936397311833,14.8821469255739,14.6936397311833,14.8821469255739,5255.29014000001,0.0,1.0
2025-01-23,14.78,14.8,14.65,14.71,7724,14.6638754373322,14.6837182998996,14.5348968306439,14.5944254183462,7785.16705818181,0.0,1.0
2025-01-24,14.9,14.9,14.854,14.9,664,14.7829326127368,14.7829326127368,14.7372940288317,14.7829326127368,669.258276363635,0.0,1.0
2025-01-27,14.57,14.62,14.4601,14.58,4513,14.4555253803741,14.5051325367927,14.3464888505661,14.4654468116579,4548.73885727274,0.0,1.0
2025-01-28,14.33,14.345,14.3299,14.33,577,14.217411029565,14.2322931764905,14.2173118152521,14.217411029565,581.569315454544,0.0,1.0
2025-01-29,14.475,14.475,14.47,14.47,255,14.3612717831788,14.3612717831788,14.356311067537,14.356311067537,257.019368181819,0.0,1.0
2025-01-30,14.59,14.59,14.57,14.57,805,14.4753682429416,14.4753682429416,14.4555253803741,14.4555253803741,811.374868181817,0.0,1.0
2025-01-31,14.45,14.45,14.45,14.45,271,14.3364682049696,14.3364682049696,14.3364682049696,14.3364682049696,273.146073636363,0.0,1.0
2025-02-03,14.375,14.427,14.23,14.23,3732,14.2620574703417,14.313648913017,14.1181967167278,14.1181967167278,3761.55404727272,0.0,1.0
2025-02-04,14.65,14.6734,14.65,14.6734,251,14.5348968306439,14.5581129798478,14.5348968306439,14.5581129798478,252.987691818181,0.0,1.0
2025-02-05,14.76,14.76,14.76,14.76,75,14.6440325747647,14.6440325747647,14.6440325747647,14.6440325747647,75.5939318181821,0.0,1.0
2025-02-06,15.04,15.06,14.91,14.97,12477,14.9218326507088,14.9416755132762,14.7928540440205,14.8523826317228,12575.8064972727,0.0,1.0
2025-02-07,15.08,15.16,15.07,15.07,986,14.9615183758437,15.0408898261134,14.9515969445599,14.9515969445599,993.808223636361,0.0,1.0
2025-02-10,15.13,15.16,15.13,15.16,484,15.0111255322622,15.0408898261134,15.0111255322622,15.0408898261134,487.832840000001,0.0,1.0
2025-02-11,14.86,14.9,14.86,14.9,2689,14.7432468876019,14.7829326127368,14.7432468876019,14.7829326127368,2710.29443545455,0.0,1.0
2025-02-12,15.06,15.06,15.06,15.06,221,14.9416755132762,14.9416755132762,14.9416755132762,14.9416755132762,222.750119090909,0.0,1.0
2025-02-13,15.21,15.21,15.21,15.21,63,15.090496982532,15.090496982532,15.090496982532,15.090496982532,63.4989027272726,0.0,1.0
2025-02-14,15.18,15.26,15.17,15.26,621,15.0607326886808,15.1401041389505,15.0508112573971,15.1401041389505,625.917755454546,0.0,1.0
2025-02-18,14.99,15.05,14.99,15.05,532,14.8722254942902,14.9317540819925,14.8722254942902,14.9317540819925,536.212956363637,0.0,1.0
2025-02-19,14.77,14.8549,14.77,14.82,3232,14.6539540060485,14.7381869576472,14.6539540060485,14.703561162467,3257.59450181817,0.0,1.0
2025-02-20,15.12,15.12,15.02,15.08,1424,15.0012041009785,15.0012041009785,14.9019897881414,14.9615183758437,1435.27678545455,0.0,1.0
2025-02-21,14.76,15.03,14.76,15.03,1768,14.6440325747647,14.9119112194251,14.6440325747647,14.9119112194251,1782.00095272728,0.0,1.0
2025-02-24,14.76,14.76,14.595,14.75,3173,14.6440325747647,14.6440325747647,14.4803289585834,14.634111143481,3198.12727545456,0.0,1.0
2025-02-25,14.58,14.59,14.53,14.59,869,14.4654468116579,14.4753682429416,14.4158396552393,14.4753682429416,875.881689999998,0.0,1.0
2025-02-26,14.62,14.7825,14.62,14.65,905,14.5051325367927,14.6663557951531,14.5051325367927,14.5348968306439,912.166777272729,0.0,1.0
2025-02-27,14.57,14.65,14.5599,14.65,924,14.4555253803741,14.5348968306439,14.4455047347776,14.5348968306439,931.317240000003,0.0,1.0
2025-02-28,14.35,14.4112,14.34,14.34,3379,14.2372538921324,14.2979730515887,14.2273324608487,14.2273324608487,3405.75860818182,0.0,1.0
2025-03-03,14.49,14.86,14.41,14.86,952,14.3761539301044,14.7432468876019,14.2967824798347,14.7432468876019,959.538974545456,0.0,1.0
2025-03-04,14.45,14.5498,14.38,14.38,696,14.3364682049696,14.435484089181,14.2670181859835,14.2670181859835,701.511687272725,0.0,1.0
2025-03-05,15.14,15.15,14.94,14.97,4470,15.021046963546,15.0309683948297,14.8226183378716,14.8523826317228,4505.39833636362,0.0,1.0
2025-03-06,15.26,15.2899,15.14,15.14,2118,15.1401041389505,15.1697692184889,15.021046963546,15.021046963546,2134.77263454546,0.0,1.0
2025-03-07,15.26,15.3387,15.0701,15.18,1429,15.1401041389505,15.2181858031534,14.9516961588728,15.0607326886808,1440.3163809091,0.0,1.0
2025-03-10,15.03,15.16,14.99,15.16,929,14.9119112194251,15.0408898261134,14.8722254942902,15.0408898261134,936.356835454544,0.0,1.0
2025-03-11,15.3,15.33,15.18,15.33,559,15.1797898640854,15.2095541579366,15.0607326886808,15.2095541579366,563.426771818182,0.0,1.0
2025-03-12,15.13,15.19,15.07,15.07,741,15.0111255322622,15.0706541199645,14.9515969445599,14.9515969445599,746.868046363638,0.0,1.0
2025-03-13,15.31,15.31,15.11,15.11,717,15.1897112953691,15.1897112953691,14.9912826696948,14.9912826696948,722.67798818182,0.0,1.0
2025-03-14,15.6,15.71,15.52,15.52,735,15.4774328025969,15.5865685467178,15.3980613523272,15.3980613523272,740.820531818181,0.0,1.0
2025-03-17,15.8743,15.93,15.7466,15.8,1208,15.7495776627092,15.8048400349595,15.6228809852162,15.6758614282712,1217.56626181818,0.0,1.0
2025-03-18,16.0,16.0,15.84,15.84,534,15.8742900539455,15.8742900539455,15.7155471534061,15.7155471534061,538.228794545455,0.0,1.0
2025-03-19,16.05,16.05,16.0,16.0,533,15.9238972103641,15.9238972103641,15.8742900539455,15.8742900539455,537.220875454546,0.0,1.0
2025-03-20,15.83,15.831,15.77,15.77,1394,15.7056257221224,15.7066178652507,15.6460971344201,15.6460971344201,1405.03921272727,0.0,1.0
2025-03-21,15.59,15.59,15.4801,15.4801,181,15.4675113713132,15.4675113713132,15.3584748415051,15.3584748415051,182.433355454545,0.0,1.0
2025-03-24,15.67,15.72,15.614,15.72,965,15.5468828215829,15.5964899780015,15.4913228063941,15.5964899780015,972.641922727273,0.0,1.0
2025-03-25,15.86,15.86,15.82,15.82,264,15.7353900159735,15.7353900159735,15.6957042908386,15.6957042908386,266.09064,0.0,1.0
2025-03-26,15.66,15.66,15.66,15.66,162,15.5369613902992,15.5369613902992,15.5369613902992,15.5369613902992,163.282892727273,0.0,1.0
2025-03-27,15.48,15.48,15.385,15.385,642,15.3583756271923,15.3583756271923,15.264122029997,15.264122029997,647.084056363636,0.0,1.0
2025-03-28,15.19,15.19,15.19,15.19,116,15.0706541199645,15.0706541199645,15.0706541199645,15.0706541199645,116.918614545455,0.0,1.0
2025-03-31,14.45,14.92,14.45,14.614,190146,14.3364682049696,14.8027754753042,14.3364682049696,14.4991796780225,191651.783459999,0.0,1.0
2025-04-01,14.76,14.84,14.65,14.74,13925,14.6440325747647,14.7234040250345,14.5348968306439,14.6241897121973,14035.2733409091,0.0,1.0
2025-04-02,14.7,14.7,14.63,14.63,288,14.5845039870625,14.5845039870625,14.5150539680764,14.5150539680764,290.280698181817,0.0,1.0
2025-04-03,14.01,14.13,14.01,14.13,682,13.8999252284861,14.0189824038906,13.8999252284861,14.0189824038906,687.400819999998,0.0,1.0
2025-04-04,12.73,13.26,12.66,13.26,11423,12.6299820241704,13.1558178822074,12.5605320051844,13.1558178822074,11513.4597754546,0.0,1.0
2025-04-07,12.31,12.565,12.17,12.17,5276,12.2132819102543,12.4662784079891,12.0743818722823,12.0743818722823,5317.78112363638,0.0,1.0
2025-04-08,12.11,12.69,12.05,12.69,4837,12.01485328458,12.5902962990355,11.9553246968777,12.5902962990355,4875.30464272728,0.0,1.0
2025-04-09,13.64,13.64,12.46,12.47,12274,13.5328322709886,13.5328322709886,12.3621033795101,12.3720248107938,12371.1989218181,0.0,1.0
2025-04-10,13.22,13.22,13.22,13.22,70,13.1161321570725,13.1161321570725,13.1161321570725,13.1161321570725,70.5543363636363,0.0,1.0
2025-04-11,13.77,13.78,13.425,13.425,838,13.6618108776769,13.6717323089606,13.3195214983887,13.3195214983887,844.636198181816,0.0,1.0
2025-04-14,13.99,13.99,13.74,13.74,1991,13.8800823659186,13.8800823659186,13.6320465838257,13.6320465838257,2006.76691,0.0,1.0
2025-04-15,13.85,13.89,13.85,13.89,806,13.7411823279466,13.7808680530815,13.7411823279466,13.7808680530815,812.382787272727,0.0,1.0
2025-04-16,13.9,13.9,13.7607,13.85,1299,13.7907894843652,13.7907894843652,13.652583946583,13.7411823279466,1309.28689909091,0.0,1.0
2025-04-17,14.01,14.01,13.95,13.95,1526,13.8999252284861,13.8999252284861,13.8403966407838,13.8403966407838,1538.08453272727,0.0,1.0
2025-04-21,13.91,13.95,13.894,13.95,1053,13.8007109156489,13.8403966407838,13.7848366255949,13.8403966407838,1061.33880272727,0.0,1.0
2025-04-22,14.03,14.03,13.98,13.98,667,13.9197680910535,13.9197680910535,13.8701609346349,13.8701609346349,672.282033636363,0.0,1.0
2025-04-23,14.05,14.29,14.05,14.16,764,13.9396109536209,14.1777253044301,13.9396109536209,14.0487466977418,770.050185454547,0.0,1.0
2025-04-24,14.31,14.31,14.28,14.28,328,14.1975681669975,14.1975681669975,14.1678038731464,14.1678038731464,330.597461818183,0.0,1.0
2025-04-25,14.37,14.37,14.3,14.3,1729,14.2570967546998,14.2570967546998,14.1876467357138,14.1876467357138,1742.69210818182,0.0,1.0
2025-04-28,14.29,14.37,14.29,14.34,1567,14.1777253044301,14.2570967546998,14.1777253044301,14.2273324608487,1579.40921545455,0.0,1.0
2025-04-29,14.36,14.36,14.28,14.28,332,14.2471753234161,14.2471753234161,14.1678038731464,14.1678038731464,334.629138181818,0.0,1.0
2025-04-30,14.08,14.15,14.02,14.1,753,13.9693752474721,14.0388252664581,13.9098466597698,13.9892181100395,758.963075454544,0.0,1.0
2025-05-01,14.0983,14.23,14.0983,14.23,811,13.9875314667213,14.1181967167278,13.9875314667213,14.1181967167278,817.422382727271,0.0,1.0
2025-05-02,14.36,14.46,14.36,14.4447,264,14.2471753234161,14.3463896362533,14.2471753234161,14.3312098463892,266.09064,0.0,1.0
2025-05-05,14.49,14.6,14.43,14.6,597,14.3761539301044,14.4852896742253,14.3166253424021,14.4852896742253,601.727697272728,0.0,1.0
2025-05-06,14.69,14.69,14.69,14.69,259,14.5745825557787,14.5745825557787,14.5745825557787,14.5745825557787,261.051044545455,0.0,1.0
2025-05-07,14.48,14.58,14.48,14.58,424,14.3662324988207,14.4654468116579,14.3662324988207,14.4654468116579,427.357694545455,0.0,1.0
2025-05-08,14.4733,14.5899,14.4733,14.5018,470,14.3595851398606,14.4752690286287,14.3595851398606,14.3878612190192,473.721972727273,0.0,1.0
2025-05-09,14.44,14.63,14.44,14.63,409,14.3265467736858,14.5150539680764,14.3265467736858,14.5150539680764,412.238908181819,0.0,1.0
2025-05-12,14.75,14.82,14.691,14.7,1963,14.634111143481,14.703561162467,14.5755746989071,14.5845039870625,1978.54517545455,0.0,1.0
2025-05-13,14.88,14.88,14.7401,14.7401,756,14.7630897501693,14.7630897501693,14.6242889265102,14.6242889265102,761.986832727275,0.0,1.0
2025-05-14,14.88,14.9015,14.88,14.9015,1071,14.7630897501693,14.7844208274293,14.7630897501693,14.7844208274293,1079.48134636364,0.0,1.0
2025-05-15,14.92,14.92,14.92,14.92,82,14.8027754753042,14.8027754753042,14.8027754753042,14.8027754753042,82.6493654545455,0.0,1.0
2025-05-16,14.73,14.84,14.72,14.84,547,14.6142682809136,14.7234040250345,14.6043468496299,14.7234040250345,551.331742727273,0.0,1.0
2025-05-19,14.83,14.83,14.83,14.83,86,14.7134825937508,14.7134825937508,14.7134825937508,14.7134825937508,86.6810418181816,0.0,1.0
2025-05-20,15.0,15.0,14.975,14.975,375,14.8821469255739,14.8821469255739,14.8573433473646,14.8573433473646,377.96965909091,0.0,1.0
2025-05-21,15.07,15.19,15.07,15.17,691,14.9515969445599,15.0706541199645,14.9515969445599,15.0508112573971,696.472091818184,0.0,1.0
2025-05-22,15.08,15.08,15.0,15.0,446,14.9615183758437,14.9615183758437,14.8821469255739,14.8821469255739,449.531914545453,0.0,1.0
2025-05-23,15.39,15.39,15.02,15.02,1433,15.2690827456389,15.2690827456389,14.9019897881414,14.9019897881414,1444.34805727272,0.0,1.0
2025-05-27,15.14,15.2511,15.14,15.2511,212,15.021046963546,15.131274065108,15.021046963546,15.131274065108,213.678847272727,0.0,1.0
2025-05-28,15.01,15.1,15.0007,15.0991,785,14.8920683568576,14.9813612384111,14.8828414257638,14.9804683095956,791.216486363639,0.0,1.0
2025-05-29,15.12,15.16,15.0701,15.16,620,15.0012041009785,15.0408898261134,14.9516961588728,15.0408898261134,624.909836363637,0.0,1.0
2025-05-30,14.97,14.9971,14.909,14.99,2008,14.8523826317228,14.8792697105017,14.7918619008921,14.8722254942902,2023.90153454545,0.0,1.0
2025-06-02,15.01,15.06,14.96,14.96,7057,14.8920683568576,14.9416755132762,14.8424612004391,14.8424612004391,7112.88502454548,0.0,1.0
2025-06-03,15.0804,15.11,15.07,15.07,452,14.961915233095,14.9912826696948,14.9515969445599,14.9515969445599,455.579429090909,0.0,1.0
2025-06-04,15.43,15.43,15.3,15.3,740,15.3087684707737,15.3087684707737,15.1797898640854,15.1797898640854,745.860127272728,0.0,1.0
2025-06-05,15.78,15.83,15.75,15.75,900,15.6560185657038,15.7056257221224,15.6262542718526,15.6262542718526,907.12718181818,0.0,1.0
2025-06-06,15.83,15.83,15.72,15.81,773,15.7056257221224,15.7056257221224,15.5964899780015,15.6857828595549,779.121457272725,0.0,1.0
2025-06-09,16.126,17.2,16.09,17.2,3113,15.9993000881203,17.0648618079914,15.963582935499,17.0648618079914,3137.65213000001,0.0,1.0
2025-06-10,15.98,16.17,15.9593,16.17,3726,15.8544471913781,16.0429543857687,15.8339098286208,16.0429543857687,3755.50653272727,0.0,1.0
2025-06-11,16.04,16.11,16.0,16.0,10356,15.9139757790804,15.9834257980664,15.8742900539455,15.8742900539455,10438.0101054545,0.0,1.0
2025-06-12,16.17,16.17,16.0501,16.12,3315,16.0429543857687,16.0429543857687,15.9239964246769,15.9933472293501,3341.25178636364,0.0,1.0
2025-06-13,15.8364,15.96,15.8364,15.88,857,15.7119754381439,15.8346043288107,15.7119754381439,15.7552328785409,863.786660909093,0.0,1.0
2025-06-16,16.16,16.1799,16.06,16.06,1369,16.033032954485,16.0527766027396,15.9338186416478,15.9338186416478,1379.84123545454,0.0,1.0
2025-06-17,15.85,16.04,15.85,16.04,662,15.7254685846898,15.9139757790804,15.7254685846898,15.9139757790804,667.242438181818,0.0,1.0
2025-06-18,15.91,15.91,15.91,15.91,122,15.7849971723921,15.7849971723921,15.7849971723921,15.7849971723921,122.966129090909,0.0,1.0
2025-06-20,15.62,16.08,15.62,16.08,11948,15.4972756651643,15.9536615042153,15.4972756651643,15.9536615042153,12042.6172981818,0.0,1.0
2025-06-23,15.94,16.16,15.71,15.76,2088,15.8147614662432,16.033032954485,15.5865685467178,15.6361757031363,2104.53506181819,0.0,1.0
2025-06-24,16.13,16.6,16.11,16.11,1221,16.0032686606338,16.4695759309685,15.9834257980664,15.9834257980664,1230.66921,0.0,1.0
2025-06-25,16.18,16.21,15.9801,16.2,1681,16.0528758170524,16.0826401109036,15.8545464056909,16.0727186796198,1694.31199181818,0.0,1.0
2025-06-26,16.79,16.79,16.6,16.61,2415,16.6580831253591,16.6580831253591,16.4695759309685,16.4794973622522,2434.12460454545,0.0,1.0
2025-06-27,16.5,17.15,16.4162,17.15,5386,16.5,17.15,16.4162,17.15,5386,0.130665,1.0
2025-06-30,16.4983,17.0,16.45,17.0,3255,16.4983,17.0,16.45,17.0,3255,0.0,1.0
2025-07-01,16.535,16.59,16.46,16.46,2896,16.535,16.59,16.46,16.46,2896,0.0,1.0
2025-07-02,16.97,16.97,16.64,16.71,4477,16.97,16.97,16.64,16.71,4477,0.0,1.0
2025-07-03,16.88,16.97,16.88,16.97,900,16.88,16.97,16.88,16.97,900,0.0,1.0
2025-07-07,16.645,17.17,16.58,16.75,7711,16.645,17.17,16.58,16.75,7711,0.0,1.0
2025-07-08,17.16,17.85,16.73,16.73,4028,17.16,17.85,16.73,16.73,4028,0.0,1.0
2025-07-09,16.85,16.89,16.75,16.77,10849,16.85,16.89,16.75,16.77,10849,0.0,1.0
2025-07-10,17.12,17.41,17.1,17.41,2125,17.12,17.41,17.1,17.41,2125,0.0,1.0
2025-07-11,17.63,17.85,17.4198,17.55,7021,17.63,17.85,17.4198,17.55,7021,0.0,1.0
2025-07-14,17.61,17.7,17.61,17.66,2641,17.61,17.7,17.61,17.66,2641,0.0,1.0
2025-07-15,17.57,17.75,17.57,17.7098,4835,17.57,17.75,17.57,17.7098,4835,0.0,1.0
2025-07-16,17.558,17.59,17.46,17.56,2970,17.558,17.59,17.46,17.56,2970,0.0,1.0
2025-07-17,17.7665,17.845,17.53,17.58,8659,17.7665,17.845,17.53,17.58,8659,0.0,1.0
2025-07-18,18.26,18.3,18.1555,18.3,2997,18.26,18.3,18.1555,18.3,2997,0.0,1.0
2025-07-21,18.61,18.9,18.52,18.9,16464,18.61,18.9,18.52,18.9,16464,0.0,1.0
2025-07-22,18.9911,19.05,18.815,18.815,2559,18.9911,19.05,18.815,18.815,2559,0.0,1.0
2025-07-23,19.08,19.0988,18.99,19.08,2862,19.08,19.0988,18.99,19.08,2862,0.0,1.0
2025-07-24,19.3296,19.39,19.25,19.25,8146,19.3296,19.39,19.25,19.25,8146,0.0,1.0
2025-07-25,19.26,19.32,19.18,19.2,5289,19.26,19.32,19.18,19.2,5289,0.0,1.0
2025-07-28,19.0477,19.21,18.92,19.21,6596,19.0477,19.21,18.92,19.21,6596,0.0,1.0
2025-07-29,18.94,18.999,18.87,18.99,5153,18.94,18.999,18.87,18.99,5153,0.0,1.0
2025-07-30,18.4193,18.82,18.36,18.72,3447,18.4193,18.82,18.36,18.72,3447,0.0,1.0
2025-07-31,17.8434,17.97,17.565,17.97,5520,17.8434,17.97,17.565,17.97,5520,0.0,1.0
2025-08-01,17.8894,17.9199,17.8259,17.91,1882,17.8894,17.9199,17.8259,17.91,1882,0.0,1.0
2025-08-04,18.3,18.34,18.07,18.08,8393,18.3,18.34,18.07,18.08,8393,0.0,1.0
2025-08-05,18.3285,18.3285,18.2001,18.2691,1463,18.3285,18.3285,18.2001,18.2691,1463,0.0,1.0
2025-08-06,18.455,18.49,18.435,18.435,2259,18.455,18.49,18.435,18.435,2259,0.0,1.0
2025-08-07,18.865,18.92,18.71,18.8,5544,18.865,18.92,18.71,18.8,5544,0.0,1.0
2025-08-08,19.19,19.37,19.0,19.0,5027,19.19,19.37,19.0,19.0,5027,0.0,1.0
2025-08-11,19.3324,19.45,19.33,19.35,2755,19.3324,19.45,19.33,19.35,2755,0.0,1.0
2025-08-12,19.485,19.5199,19.345,19.3494,4315,19.485,19.5199,19.345,19.3494,4315,0.0,1.0
2025-08-13,19.695,19.7885,19.67,19.7,3833,19.695,19.7885,19.67,19.7,3833,0.0,1.0
2025-08-14,19.44,19.88,19.35,19.88,3567,19.44,19.88,19.35,19.88,3567,0.0,1.0
2025-08-15,19.679,19.679,19.679,19.679,920,19.679,19.679,19.679,19.679,920,0.0,1.0
2025-08-18,19.89,19.89,19.74,19.8044,2167,19.89,19.89,19.74,19.8044,2167,0.0,1.0
2025-08-19,19.5657,19.92,19.53,19.92,6087,19.5657,19.92,19.53,19.92,6087,0.0,1.0
2025-08-20,19.395,19.45,19.2901,19.43,5018,19.395,19.45,19.2901,19.43,5018,0.0,1.0
2025-08-21,19.74,19.7599,19.51,19.54,4109,19.74,19.7599,19.51,19.54,4109,0.0,1.0
2025-08-22,20.215,20.2499,20.0821,20.0821,4445,20.215,20.2499,20.0821,20.0821,4445,0.0,1.0
2025-08-25,20.51,20.615,20.32,20.32,3826,20.51,20.615,20.32,20.32,3826,0.0,1.0
2025-08-26,20.215,20.49,20.21,20.49,5710,20.215,20.49,20.21,20.49,5710,0.0,1.0
2025-08-27,20.33,20.33,20.12,20.13,5393,20.33,20.33,20.12,20.13,5393,0.0,1.0
2025-08-28,20.44,20.56,20.35,20.49,3320,20.44,20.56,20.35,20.49,3320,0.0,1.0
2025-08-29,20.83,20.93,20.66,20.66,6859,20.83,20.93,20.66,20.66,6859,0.0,1.0
2025-09-02,20.8096,20.8699,20.477,20.7,21060,20.8096,20.8699,20.477,20.7,21060,0.0,1.0
2025-09-03,21.13,21.39,20.91,21.39,11059,21.13,21.39,20.91,21.39,11059,0.0,1.0
2025-09-04,20.615,21.62,20.441,21.62,8101,20.615,21.62,20.441,21.62,8101,0.0,1.0
2025-09-05,21.305,21.56,20.67,20.67,5390,21.305,21.56,20.67,20.67,5390,0.0,1.0
2025-09-08,21.718,21.78,21.5624,21.78,8571,21.718,21.78,21.5624,21.78,8571,0.0,1.0
2025-09-09,21.335,22.0,21.32,22.0,9692,21.335,22.0,21.32,22.0,9692,0.0,1.0
2025-09-10,21.1,22.1,21.1,22.1,9771,21.1,22.1,21.1,22.1,9771,0.0,1.0
2025-09-11,21.5569,21.64,21.432,21.47,5162,21.5569,21.64,21.432,21.47,5162,0.0,1.0
2025-09-12,21.6891,21.7699,21.56,21.71,4448,21.6891,21.7699,21.56,21.71,4448,0.0,1.0
2025-09-15,21.9908,22.28,21.83,22.28,6841,21.9908,22.28,21.83,22.28,6841,0.0,1.0
2025-09-16,21.8572,22.03,21.76,22.03,7963,21.8572,22.03,21.76,22.03,7963,0.0,1.0
2025-09-17,21.7709,22.0282,21.7709,21.9,3175,21.7709,22.0282,21.7709,21.9,3175,0.0,1.0
2025-09-18,21.7358,21.79,21.14,21.69,15688,21.7358,21.79,21.14,21.69,15688,0.0,1.0
2025-09-19,21.9494,22.79,21.73,21.79,6483,21.9494,22.79,21.73,21.79,6483,0.0,1.0
2025-09-22,22.17,22.24,21.98,21.98,13419,22.17,22.24,21.98,21.98,13419,0.0,1.0
2025-09-23,22.39,22.47,22.3,22.45,6255,22.39,22.47,22.3,22.45,6255,0.0,1.0
2025-09-24,22.795,22.952,22.723,22.84,12586,22.795,22.952,22.723,22.84,12586,0.0,1.0
2025-09-25,23.235,23.34,22.9,22.9,8357,23.235,23.34,22.9,22.9,8357,0.0,1.0
2025-09-26,23.315,23.38,23.17,23.28,15270,23.315,23.38,23.17,23.28,15270,0.0,1.0
2025-09-29,23.92,23.9583,23.67,23.67,14030,23.92,23.9583,23.67,23.67,14030,0.0,1.0
2025-09-30,24.2355,24.3,24.02,24.02,8542,24.2355,24.3,24.02,24.02,8542,0.0,1.0
2025-10-01,24.59,24.59,24.39,24.39,16225,24.59,24.59,24.39,24.39,16225,0.0,1.0
2025-10-02,24.6185,24.75,24.4229,24.7,22004,24.6185,24.75,24.4229,24.7,22004,0.0,1.0
2025-10-03,25.0586,25.39,24.74,25.0,25166,25.0586,25.39,24.74,25.0,25166,0.0,1.0
2025-10-06,25.365,25.97,25.0001,25.85,25899,25.365,25.97,25.0001,25.85,25899,0.0,1.0
2025-10-07,25.3,25.97,24.8801,25.23,42032,25.3,25.97,24.8801,25.23,42032,0.0,1.0
2025-10-08,25.9219,26.11,25.4865,25.81,19135,25.9219,26.11,25.4865,25.81,19135,0.0,1.0
2025-10-09,25.4061,26.08,25.28,26.08,30711,25.4061,26.08,25.28,26.08,30711,0.0,1.0
2025-10-10,24.04,25.14,24.04,25.11,31279,24.04,25.14,24.04,25.11,31279,0.0,1.0
2025-10-13,26.3678,27.11,25.79,25.9,47782,26.3678,27.11,25.79,25.9,47782,0.0,1.0
2025-10-14,25.8353,26.09,25.08,25.51,31260,25.8353,26.09,25.08,25.51,31260,0.0,1.0
2025-10-15,25.6764,25.95,25.51,25.95,13895,25.6764,25.95,25.51,25.95,13895,0.0,1.0
2025-10-16,25.21,25.63,25.0,25.5,25717,25.21,25.63,25.0,25.5,25717,0.0,1.0
2025-10-17,24.41,24.79,24.34,24.74,18933,24.41,24.79,24.34,24.74,18933,0.0,1.0
2025-10-20,24.8736,24.9388,24.57,24.75,8679,24.8736,24.9388,24.57,24.75,8679,0.0,1.0
2025-10-21,23.802,24.33,23.69,24.33,24800,23.802,24.33,23.69,24.33,24800,0.0,1.0
2025-10-22,23.6079,23.72,23.3901,23.56,11656,23.6079,23.72,23.3901,23.56,11656,0.0,1.0
2025-10-23,24.3045,24.41,24.07,24.07,5655,24.3045,24.41,24.07,24.07,5655,0.0,1.0
2025-10-24,24.589,24.79,24.4378,24.49,16008,24.589,24.79,24.4378,24.49,16008,0.0,1.0
2025-10-27,24.2,24.59,24.12,24.59,18723,24.2,24.59,24.12,24.59,18723,0.0,1.0
2025-10-28,24.11,24.19,23.6,24.0,8954,24.11,24.19,23.6,24.0,8954,0.0,1.0
2025-10-29,24.6605,24.94,24.6605,24.7056,4736,24.6605,24.94,24.6605,24.7056,4736,0.0,1.0
2025-10-30,24.78,24.91,24.61,24.623,12059,24.78,24.91,24.61,24.623,12059,0.0,1.0
2025-10-31,24.35,24.4452,24.3345,24.38,3656,24.35,24.4452,24.3345,24.38,3656,0.0,1.0
2025-11-03,23.63,23.967,23.63,23.967,15682,23.63,23.967,23.63,23.967,15682,0.0,1.0
2025-11-04,22.685,23.0,22.625,23.0,17728,22.685,23.0,22.625,23.0,17728,0.0,1.0
2025-11-05,23.2004,23.2134,22.89,22.89,9470,23.2004,23.2134,22.89,22.89,9470,0.0,1.0
2025-11-06,23.2135,23.48,23.15,23.48,3712,23.2135,23.48,23.15,23.48,3712,0.0,1.0
2025-11-07,23.7707,23.83,23.26,23.26,5139,23.7707,23.83,23.26,23.26,5139,0.0,1.0
2025-11-10,24.39,24.39,24.0965,24.12,7325,24.39,24.39,24.0965,24.12,7325,0.0,1.0
2025-11-11,24.35,24.46,24.255,24.29,41963,24.35,24.46,24.255,24.29,41963,0.0,1.0
2025-11-12,24.4464,24.5404,24.265,24.37,4972,24.4464,24.5404,24.265,24.37,4972,0.0,1.0
2025-11-13,24.6041,25.057,24.5001,24.9415,9097,24.6041,25.057,24.5001,24.9415,9097,0.0,1.0
2025-11-14,24.45,24.59,23.93,24.14,7314,24.45,24.59,23.93,24.14,7314,0.0,1.0
2025-11-17,24.451,24.8,24.31,24.71,9077,24.451,24.8,24.31,24.71,9077,0.0,1.0
2025-11-18,24.025,24.18,23.86,23.98,9478,24.025,24.18,23.86,23.98,9478,0.0,1.0
2025-11-19,24.5872,24.8299,24.4,24.61,8668,24.5872,24.8299,24.4,24.61,8668,0.0,1.0
2025-11-20,23.7872,24.78,23.73,24.78,6293,23.7872,24.78,23.73,24.78,6293,0.0,1.0
2025-11-21,23.395,23.5,22.87,23.5,6270,23.395,23.5,22.87,23.5,6270,0.0,1.0
2025-11-24,23.8346,23.8346,23.51,23.51,7711,23.8346,23.8346,23.51,23.51,7711,0.0,1.0
2025-11-25,24.19,24.2316,23.95,23.95,1373,24.19,24.2316,23.95,23.95,1373,0.0,1.0
2025-11-26,24.6437,25.173,24.465,24.465,14686,24.6437,25.173,24.465,24.465,14686,0.0,1.0