date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-03-30,21.0903,21.34,21.0903,21.12,1614,21.0903,21.34,21.0903,21.12,1614,0.0,1.0
2022-03-31,20.9253,21.1599,20.9253,21.08,2609,20.9253,21.1599,20.9253,21.08,2609,0.0,1.0
2022-04-01,21.555,21.555,21.43,21.43,488,21.555,21.555,21.43,21.43,488,0.0,1.0
2022-04-04,21.5294,21.6,21.4986,21.4986,1755,21.5294,21.6,21.4986,21.4986,1755,0.0,1.0
2022-04-05,21.1303,21.395,21.1001,21.395,305,21.1303,21.395,21.1001,21.395,305,0.0,1.0
2022-04-06,21.1303,21.1303,21.1303,21.1303,175,21.1303,21.1303,21.1303,21.1303,175,0.0,1.0
2022-04-07,21.02,21.02,20.94,21.01,755,21.02,21.02,20.94,21.01,755,0.0,1.0
2022-04-08,20.7208,20.8498,20.7208,20.8498,167,20.7208,20.8498,20.7208,20.8498,167,0.0,1.0
2022-04-11,20.7208,20.7208,20.7208,20.7208,60,20.7208,20.7208,20.7208,20.7208,60,0.0,1.0
2022-04-12,20.0181,20.36,20.0,20.36,812,20.0181,20.36,20.0,20.36,812,0.0,1.0
2022-04-13,20.0181,20.0181,20.0181,20.0181,25,20.0181,20.0181,20.0181,20.0181,25,0.0,1.0
2022-04-14,19.9297,20.06,19.9297,20.06,360,19.9297,20.06,19.9297,20.06,360,0.0,1.0
2022-04-18,19.47,19.54,19.46,19.52,3852,19.47,19.54,19.46,19.52,3852,0.0,1.0
2022-04-19,20.2,20.2,20.2,20.2,301,20.2,20.2,20.2,20.2,301,0.0,1.0
2022-04-20,20.2289,20.29,20.2289,20.28,667,20.2289,20.29,20.2289,20.28,667,0.0,1.0
2022-04-21,19.3923,19.72,19.3923,19.72,172,19.3923,19.72,19.3923,19.72,172,0.0,1.0
2022-04-22,18.4036,18.51,18.4036,18.51,111,18.4036,18.51,18.4036,18.51,111,0.0,1.0
2022-04-25,18.5366,18.5366,18.5,18.5,105,18.5366,18.5366,18.5,18.5,105,0.0,1.0
2022-04-26,17.7694,17.95,17.7694,17.95,880,17.7694,17.95,17.7694,17.95,880,0.0,1.0
2022-04-27,17.5406,17.689,17.5406,17.689,458,17.5406,17.689,17.5406,17.689,458,0.0,1.0
2022-04-28,17.2847,17.49,16.68,17.49,815,17.2847,17.49,16.68,17.49,815,0.0,1.0
2022-04-29,16.8921,17.45,16.8921,17.45,213,16.8921,17.45,16.8921,17.45,213,0.0,1.0
2022-05-02,17.2902,17.2902,17.2902,17.2902,17,17.2902,17.2902,17.2902,17.2902,17,0.0,1.0
2022-05-03,17.0599,17.19,17.0599,17.19,175,17.0599,17.19,17.0599,17.19,175,0.0,1.0
2022-05-04,17.5701,17.5701,16.8,16.95,651,17.5701,17.5701,16.8,16.95,651,0.0,1.0
2022-05-05,16.5847,16.72,16.5847,16.72,219,16.5847,16.72,16.5847,16.72,219,0.0,1.0
2022-05-06,15.8169,15.91,15.8169,15.91,206,15.8169,15.91,15.8169,15.91,206,0.0,1.0
2022-05-09,14.6393,15.0,14.6393,15.0,436,14.6393,15.0,14.6393,15.0,436,0.0,1.0
2022-05-10,14.6398,14.64,14.43,14.46,432,14.6398,14.64,14.43,14.46,432,0.0,1.0
2022-05-11,14.2116,14.7401,14.2116,14.68,211,14.2116,14.7401,14.2116,14.68,211,0.0,1.0
2022-05-12,14.4549,14.46,14.4549,14.46,154,14.4549,14.46,14.4549,14.46,154,0.0,1.0
2022-05-13,15.4405,15.4405,15.34,15.34,703,15.4405,15.4405,15.34,15.34,703,0.0,1.0
2022-05-16,15.2091,15.4,15.2091,15.4,600,15.2091,15.4,15.2091,15.4,600,0.0,1.0
2022-05-17,15.5942,15.5942,15.51,15.51,208,15.5942,15.5942,15.51,15.51,208,0.0,1.0
2022-05-18,14.9177,14.9177,14.9177,14.9177,22,14.9177,14.9177,14.9177,14.9177,22,0.0,1.0
2022-05-19,15.282,15.282,15.282,15.282,6,15.282,15.282,15.282,15.282,6,0.0,1.0
2022-05-20,15.3506,15.3506,15.12,15.12,148,15.3506,15.3506,15.12,15.12,148,0.0,1.0
2022-05-23,15.5087,15.5087,15.45,15.45,165,15.5087,15.5087,15.45,15.45,165,0.0,1.0
2022-05-24,15.0538,15.18,15.0538,15.18,101,15.0538,15.18,15.0538,15.18,101,0.0,1.0
2022-05-25,15.1378,15.1378,15.1378,15.1378,30,15.1378,15.1378,15.1378,15.1378,30,0.0,1.0
2022-05-26,15.3698,15.39,15.33,15.39,366,15.3698,15.39,15.33,15.39,366,0.0,1.0
2022-05-27,16.0253,16.0253,16.0253,16.0253,3,16.0253,16.0253,16.0253,16.0253,3,0.0,1.0
2022-05-31,15.5258,15.76,15.3622,15.76,235,15.5258,15.76,15.3622,15.76,235,0.0,1.0
2022-06-01,15.0704,15.229,15.0704,15.229,132,15.0704,15.229,15.0704,15.229,132,0.0,1.0
2022-06-02,15.9521,15.9521,15.9521,15.9521,41,15.9521,15.9521,15.9521,15.9521,41,0.0,1.0
2022-06-03,15.415,15.415,15.415,15.415,41,15.415,15.415,15.415,15.415,41,0.0,1.0
2022-06-06,15.3817,15.3817,15.35,15.35,780,15.3817,15.3817,15.35,15.35,780,0.0,1.0
2022-06-07,15.7356,15.7356,15.7356,15.7356,29,15.7356,15.7356,15.7356,15.7356,29,0.0,1.0
2022-06-08,15.69,15.69,15.69,15.69,101,15.69,15.69,15.69,15.69,101,0.0,1.0
2022-06-09,15.1393,15.1393,15.1393,15.1393,101,15.1393,15.1393,15.1393,15.1393,101,0.0,1.0
2022-06-10,14.7042,15.05,14.7042,15.05,177,14.7042,15.05,14.7042,15.05,177,0.0,1.0
2022-06-13,13.9054,13.9054,13.9054,13.9054,102,13.9054,13.9054,13.9054,13.9054,102,0.0,1.0
2022-06-14,13.7716,13.7716,13.74,13.74,25349,13.7716,13.7716,13.74,13.74,25349,0.0,1.0
2022-06-15,14.085,14.085,13.9899,14.06,21900,14.085,14.085,13.9899,14.06,21900,0.0,1.0
2022-06-16,13.5603,13.5603,13.5603,13.5603,66,13.5603,13.5603,13.5603,13.5603,66,0.0,1.0
2022-06-17,13.8472,13.8472,13.8472,13.8472,10,13.8472,13.8472,13.8472,13.8472,10,0.0,1.0
2022-06-21,13.965,14.05,13.965,14.05,104,13.965,14.05,13.965,14.05,104,0.0,1.0
2022-06-22,14.2413,14.41,14.2413,14.33,1501,14.2413,14.41,14.2413,14.33,1501,0.0,1.0
2022-06-23,15.0,15.0,15.0,15.0,58,15.0,15.0,15.0,15.0,58,0.0,1.0
2022-06-24,15.3851,15.3851,15.2,15.2,1218,15.3851,15.3851,15.2,15.2,1218,0.0,1.0
2022-06-27,15.3054,15.3054,15.3054,15.3054,44,15.3054,15.3054,15.3054,15.3054,44,0.0,1.0
2022-06-28,14.89,14.89,14.89,14.89,71,14.89,14.89,14.89,14.89,71,0.0,1.0
2022-06-29,14.8997,14.92,14.83,14.86,710,14.8997,14.92,14.83,14.86,710,0.0,1.0
2022-06-30,14.6332,14.85,14.6332,14.85,400,14.6332,14.85,14.6332,14.85,400,0.0,1.0
2022-07-01,15.0718,15.0718,14.78,14.85,1503,15.0718,15.0718,14.78,14.85,1503,0.0,1.0
2022-07-05,15.4462,15.4462,15.4462,15.4462,12,15.4462,15.4462,15.4462,15.4462,12,0.0,1.0
2022-07-06,15.47,15.5925,15.47,15.5925,759,15.47,15.5925,15.47,15.5925,759,0.0,1.0
2022-07-07,15.95,15.95,15.78,15.7801,2200,15.95,15.95,15.78,15.7801,2200,0.0,1.0
2022-07-08,15.9426,16.08,15.9426,16.08,100,15.9426,16.08,15.9426,16.08,100,0.0,1.0
2022-07-11,15.4507,15.61,15.4507,15.61,131,15.4507,15.61,15.4507,15.61,131,0.0,1.0
2022-07-12,15.3622,15.45,15.3,15.45,758,15.3622,15.45,15.3,15.45,758,0.0,1.0
2022-07-13,15.3157,15.37,15.3157,15.37,699,15.3157,15.37,15.3157,15.37,699,0.0,1.0
2022-07-14,15.2258,15.2258,14.8959,14.8959,332,15.2258,15.2258,14.8959,14.8959,332,0.0,1.0
2022-07-15,15.5999,15.5999,15.5999,15.5999,20,15.5999,15.5999,15.5999,15.5999,20,0.0,1.0
2022-07-18,15.21,15.21,15.21,15.21,3,15.21,15.21,15.21,15.21,3,0.0,1.0
2022-07-19,15.7571,15.7571,15.61,15.61,262,15.7571,15.7571,15.61,15.61,262,0.0,1.0
2022-07-20,16.11,16.12,15.84,15.85,1190,16.11,16.12,15.84,15.85,1190,0.0,1.0
2022-07-21,16.5351,16.5351,16.5351,16.5351,96,16.5351,16.5351,16.5351,16.5351,96,0.0,1.0
2022-07-22,16.06,16.125,16.06,16.125,102,16.06,16.125,16.06,16.125,102,0.0,1.0
2022-07-25,16.0161,16.0161,16.0161,16.0161,6,16.0161,16.0161,16.0161,16.0161,6,0.0,1.0
2022-07-26,15.9451,15.9451,15.9451,15.9451,3,15.9451,15.9451,15.9451,15.9451,3,0.0,1.0
2022-07-27,16.38,16.38,15.91,15.91,8326,16.38,16.38,15.91,15.91,8326,0.0,1.0
2022-07-28,16.7,16.74,16.7,16.74,178,16.7,16.74,16.7,16.74,178,0.0,1.0
2022-07-29,16.6373,16.6373,16.6373,16.6373,1,16.6373,16.6373,16.6373,16.6373,1,0.0,1.0
2022-08-01,16.64,16.6705,16.64,16.6705,181,16.64,16.6705,16.64,16.6705,181,0.0,1.0
2022-08-02,16.95,17.11,16.82,16.82,378,16.95,17.11,16.82,16.82,378,0.0,1.0
2022-08-03,17.22,17.22,17.22,17.22,62,17.22,17.22,17.22,17.22,62,0.0,1.0
2022-08-04,17.1806,17.21,17.1806,17.21,467,17.1806,17.21,17.1806,17.21,467,0.0,1.0
2022-08-05,17.2663,17.2663,17.2663,17.2663,467,17.2663,17.2663,17.2663,17.2663,467,0.0,1.0
2022-08-08,17.3248,17.3248,17.29,17.29,1047,17.3248,17.3248,17.29,17.29,1047,0.0,1.0
2022-08-09,16.6603,16.6603,16.6603,16.6603,1047,16.6603,16.6603,16.6603,16.6603,1047,0.0,1.0
2022-08-10,17.4659,17.4659,17.4659,17.4659,1,17.4659,17.4659,17.4659,17.4659,1,0.0,1.0
2022-08-11,17.325,17.325,17.325,17.325,10,17.325,17.325,17.325,17.325,10,0.0,1.0
2022-08-12,17.41,17.41,17.41,17.41,48,17.41,17.41,17.41,17.41,48,0.0,1.0
2022-08-15,17.65,17.65,17.65,17.65,13,17.65,17.65,17.65,17.65,13,0.0,1.0
2022-08-16,17.41,17.41,17.14,17.2201,7116,17.41,17.41,17.14,17.2201,7116,0.0,1.0
2022-08-17,16.9412,17.01,16.9412,16.95,401,16.9412,17.01,16.9412,16.95,401,0.0,1.0
2022-08-18,16.8029,16.8029,16.8029,16.8029,401,16.8029,16.8029,16.8029,16.8029,401,0.0,1.0
2022-08-19,16.4061,16.4061,16.38,16.38,135,16.4061,16.4061,16.38,16.38,135,0.0,1.0
2022-08-22,16.0094,16.1887,16.0094,16.1887,247,16.0094,16.1887,16.0094,16.1887,247,0.0,1.0
2022-08-23,15.9,15.9,15.842,15.842,163,15.9,15.9,15.842,15.842,163,0.0,1.0
2022-08-24,16.3439,16.38,16.17,16.18,1294,16.3439,16.38,16.17,16.18,1294,0.0,1.0
2022-08-25,16.745,16.745,16.58,16.625,720,16.745,16.745,16.58,16.625,720,0.0,1.0
2022-08-26,15.8476,15.8999,15.8476,15.8999,197,15.8476,15.8999,15.8476,15.8999,197,0.0,1.0
2022-08-29,15.6805,15.7,15.6805,15.7,540,15.6805,15.7,15.6805,15.7,540,0.0,1.0
2022-08-30,15.4796,15.4796,15.4796,15.4796,540,15.4796,15.4796,15.4796,15.4796,540,0.0,1.0
2022-08-31,15.4639,15.4639,15.44,15.44,100,15.4639,15.4639,15.44,15.44,100,0.0,1.0
2022-09-01,15.3225,15.3225,14.9749,14.9749,568,15.3225,15.3225,14.9749,14.9749,568,0.0,1.0
2022-09-02,15.141,15.141,15.141,15.141,30,15.141,15.141,15.141,15.141,30,0.0,1.0
2022-09-06,15.08,15.08,15.08,15.08,10,15.08,15.08,15.08,15.08,10,0.0,1.0
2022-09-07,15.6803,15.6803,15.6803,15.6803,10,15.6803,15.6803,15.6803,15.6803,10,0.0,1.0
2022-09-08,16.0888,16.0888,15.719,15.719,125,16.0888,16.0888,15.719,15.719,125,0.0,1.0
2022-09-09,16.415,16.42,16.415,16.42,180,16.415,16.42,16.415,16.42,180,0.0,1.0
2022-09-12,16.5625,16.5625,16.5625,16.5625,15,16.5625,16.5625,16.5625,16.5625,15,0.0,1.0
2022-09-13,15.7768,15.7768,15.7768,15.7768,40,15.7768,15.7768,15.7768,15.7768,40,0.0,1.0
2022-09-14,15.8072,15.8072,15.8072,15.8072,20,15.8072,15.8072,15.8072,15.8072,20,0.0,1.0
2022-09-15,15.8252,16.075,15.8252,16.04,200,15.8252,16.075,15.8252,16.04,200,0.0,1.0
2022-09-16,15.4849,15.4849,15.4849,15.4849,200,15.4849,15.4849,15.4849,15.4849,200,0.0,1.0
2022-09-19,15.3307,15.3307,15.3307,15.3307,1,15.3307,15.3307,15.3307,15.3307,1,0.0,1.0
2022-09-20,15.1283,15.1283,15.0981,15.0981,111,15.1283,15.1283,15.0981,15.0981,111,0.0,1.0
2022-09-21,14.8216,14.8216,14.8216,14.8216,5,14.8216,14.8216,14.8216,14.8216,5,0.0,1.0
2022-09-22,14.3399,14.3399,14.3399,14.3399,64,14.3399,14.3399,14.3399,14.3399,64,0.0,1.0
2022-09-23,14.1579,14.1579,14.125,14.125,135,14.1579,14.1579,14.125,14.125,135,0.0,1.0
2022-09-26,14.0375,14.0375,14.0375,14.0375,31,14.0375,14.0375,14.0375,14.0375,31,0.0,1.0
2022-09-27,14.01,14.01,14.01,14.01,23,14.01,14.01,14.01,14.01,23,0.0,1.0
2022-09-28,14.55,14.55,13.98,13.98,312,14.55,14.55,13.98,13.98,312,0.0,1.0
2022-09-29,14.3194,14.3194,14.2,14.22,1644,14.3194,14.3194,14.2,14.22,1644,0.0,1.0
2022-09-30,14.1767,14.52,14.1767,14.52,289,14.1767,14.52,14.1767,14.52,289,0.0,1.0
2022-10-03,14.49,14.49,14.49,14.49,56,14.49,14.49,14.49,14.49,56,0.0,1.0
2022-10-04,15.25,15.2586,15.1881,15.21,501,15.25,15.2586,15.1881,15.21,501,0.0,1.0
2022-10-05,15.33,15.33,14.92,14.92,745,15.33,15.33,14.92,14.92,745,0.0,1.0
2022-10-06,15.2113,15.2113,15.2113,15.2113,40,15.2113,15.2113,15.2113,15.2113,40,0.0,1.0
2022-10-07,14.6951,14.72,14.6951,14.719,9800,14.6951,14.72,14.6951,14.719,9800,0.0,1.0
2022-10-10,14.377,14.377,14.37,14.37,258,14.377,14.377,14.37,14.37,258,0.0,1.0
2022-10-11,14.275,14.3845,13.95,13.95,550,14.275,14.3845,13.95,13.95,550,0.0,1.0
2022-10-12,14.22,14.22,14.22,14.22,550,14.22,14.22,14.22,14.22,550,0.0,1.0
2022-10-13,14.4676,14.4676,14.4676,14.4676,39,14.4676,14.4676,14.4676,14.4676,39,0.0,1.0
2022-10-14,14.0258,14.1391,14.0258,14.1391,131,14.0258,14.1391,14.0258,14.1391,131,0.0,1.0
2022-10-17,14.5513,14.5513,14.5513,14.5513,10,14.5513,14.5513,14.5513,14.5513,10,0.0,1.0
2022-10-18,14.6353,14.6353,14.6353,14.6353,34,14.6353,14.6353,14.6353,14.6353,34,0.0,1.0
2022-10-19,14.37,14.42,14.34,14.42,271,14.37,14.42,14.34,14.42,271,0.0,1.0
2022-10-20,14.32,14.32,14.32,14.32,11,14.32,14.32,14.32,14.32,11,0.0,1.0
2022-10-21,14.615,14.615,14.3,14.3,117,14.615,14.615,14.3,14.3,117,0.0,1.0
2022-10-24,14.7175,14.7175,14.7175,14.7175,148,14.7175,14.7175,14.7175,14.7175,148,0.0,1.0
2022-10-25,15.3802,15.3802,15.3802,15.3802,148,15.3802,15.3802,15.3802,15.3802,148,0.0,1.0
2022-10-26,15.63,15.7,15.25,15.25,336,15.63,15.7,15.25,15.25,336,0.0,1.0
2022-10-27,15.45,15.45,15.45,15.45,14,15.45,15.45,15.45,15.45,14,0.0,1.0
2022-10-28,15.896,15.896,15.896,15.896,10,15.896,15.896,15.896,15.896,10,0.0,1.0
2022-10-31,15.92,15.92,15.92,15.92,57,15.92,15.92,15.92,15.92,57,0.0,1.0
2022-11-01,16.2,16.2,16.17,16.17,1119,16.2,16.2,16.17,16.17,1119,0.0,1.0
2022-11-02,15.7094,16.1497,15.7094,16.12,2194,15.7094,16.1497,15.7094,16.12,2194,0.0,1.0
2022-11-03,15.48,15.48,15.48,15.48,43,15.48,15.48,15.48,15.48,43,0.0,1.0
2022-11-04,15.7684,15.7684,15.51,15.51,210,15.7684,15.7684,15.51,15.51,210,0.0,1.0
2022-11-07,15.79,15.79,15.79,15.79,13,15.79,15.79,15.79,15.79,13,0.0,1.0
2022-11-08,15.82,15.82,15.82,15.82,18,15.82,15.82,15.82,15.82,18,0.0,1.0
2022-11-09,15.4013,15.75,15.4013,15.75,384,15.4013,15.75,15.4013,15.75,384,0.0,1.0
2022-11-10,16.67,16.67,16.67,16.67,1,16.67,16.67,16.67,16.67,1,0.0,1.0
2022-11-11,17.0282,17.0282,17.0282,17.0282,1,17.0282,17.0282,17.0282,17.0282,1,0.0,1.0
2022-11-14,16.63,16.63,16.63,16.63,2,16.63,16.63,16.63,16.63,2,0.0,1.0
2022-11-15,16.8603,16.8603,16.8603,16.8603,10,16.8603,16.8603,16.8603,16.8603,10,0.0,1.0
2022-11-16,16.6352,16.6352,16.6352,16.6352,10,16.6352,16.6352,16.6352,16.6352,10,0.0,1.0
2022-11-17,16.2644,16.2644,16.2644,16.2644,71,16.2644,16.2644,16.2644,16.2644,71,0.0,1.0
2022-11-18,16.2917,16.2917,16.2917,16.2917,10,16.2917,16.2917,16.2917,16.2917,10,0.0,1.0
2022-11-21,16.2545,16.2545,16.2545,16.2545,6,16.2545,16.2545,16.2545,16.2545,6,0.0,1.0
2022-11-22,16.29,16.29,16.29,16.29,6,16.29,16.29,16.29,16.29,6,0.0,1.0
2022-11-23,16.48,16.5031,16.48,16.5031,157,16.48,16.5031,16.48,16.5031,157,0.0,1.0
2022-11-25,16.46,16.46,16.46,16.46,157,16.46,16.46,16.46,16.46,157,0.0,1.0
2022-11-28,16.2549,16.31,16.2549,16.31,160,16.2549,16.31,16.2549,16.31,160,0.0,1.0
2022-11-29,16.095,16.095,16.095,16.095,7,16.095,16.095,16.095,16.095,7,0.0,1.0
2022-11-30,16.7753,16.7753,16.7753,16.7753,7,16.7753,16.7753,16.7753,16.7753,7,0.0,1.0
2022-12-01,17.0217,17.0217,17.0217,17.0217,3,17.0217,17.0217,17.0217,17.0217,3,0.0,1.0
2022-12-02,16.9671,16.9671,16.88,16.88,100,16.9671,16.9671,16.88,16.88,100,0.0,1.0
2022-12-05,16.5024,16.5024,16.5024,16.5024,1,16.5024,16.5024,16.5024,16.5024,1,0.0,1.0
2022-12-06,16.2161,16.2161,16.2161,16.2161,3,16.2161,16.2161,16.2161,16.2161,3,0.0,1.0
2022-12-07,16.315,16.3599,16.22,16.22,1351,16.315,16.3599,16.22,16.22,1351,0.0,1.0
2022-12-08,16.565,16.7,16.565,16.7,308,16.565,16.7,16.565,16.7,308,0.0,1.0
2022-12-09,16.305,16.34,16.305,16.34,293,16.305,16.34,16.305,16.34,293,0.0,1.0
2022-12-12,16.505,16.505,16.47,16.47,102,16.505,16.505,16.47,16.47,102,0.0,1.0
2022-12-13,16.7579,16.84,16.67,16.67,338,16.7579,16.84,16.67,16.67,338,0.0,1.0
2022-12-14,16.6791,16.88,16.6791,16.88,101,16.6791,16.88,16.6791,16.88,101,0.0,1.0
2022-12-15,16.215,16.26,16.215,16.26,160,16.215,16.26,16.215,16.26,160,0.0,1.0
2022-12-16,16.06,16.06,16.06,16.06,1,16.06,16.06,16.06,16.06,1,0.0,1.0
2022-12-19,15.74,15.7801,15.74,15.7801,132,15.74,15.7801,15.74,15.7801,132,0.0,1.0
2022-12-20,15.86,15.86,15.86,15.86,10,15.86,15.86,15.86,15.86,10,0.0,1.0
2022-12-21,16.19,16.19,16.1,16.1,3071,16.19,16.19,16.1,16.1,3071,0.0,1.0
2022-12-22,16.0331,16.0331,16.0331,16.0331,3071,16.0331,16.0331,16.0331,16.0331,3071,0.0,1.0
2022-12-23,15.78,15.78,15.78,15.78,4,15.78,15.78,15.78,15.78,4,0.0,1.0
2022-12-27,15.6,15.6001,15.6,15.6,379,15.6,15.6001,15.6,15.6,379,0.0,1.0
2022-12-28,15.58,15.58,15.58,15.58,2,15.58,15.58,15.58,15.58,2,0.0,1.0
2022-12-29,16.0004,16.0004,16.0004,16.0004,22,16.0004,16.0004,16.0004,16.0004,22,0.0,1.0
2022-12-30,15.9537,15.9537,15.71,15.71,744,15.9537,15.9537,15.71,15.71,744,0.0,1.0
2023-01-03,15.8553,15.8553,15.75,15.8501,218,15.8553,15.8553,15.75,15.8501,218,0.0,1.0
2023-01-04,16.0743,16.0743,16.0743,16.0743,218,16.0743,16.0743,16.0743,16.0743,218,0.0,1.0
2023-01-05,15.875,15.875,15.875,15.875,1,15.875,15.875,15.875,15.875,1,0.0,1.0
2023-01-06,15.9681,15.9681,15.89,15.89,1000,15.9681,15.9681,15.89,15.89,1000,0.0,1.0
2023-01-09,16.12,16.12,16.12,16.12,65,16.12,16.12,16.12,16.12,65,0.0,1.0
2023-01-10,16.315,16.315,16.315,16.315,8,16.315,16.315,16.315,16.315,8,0.0,1.0
2023-01-11,16.525,16.525,16.525,16.525,23,16.525,16.525,16.525,16.525,23,0.0,1.0
2023-01-12,16.505,16.505,16.505,16.505,97,16.505,16.505,16.505,16.505,97,0.0,1.0
2023-01-13,16.7479,16.7479,16.7479,16.7479,59,16.7479,16.7479,16.7479,16.7479,59,0.0,1.0
2023-01-17,16.92,16.92,16.75,16.75,234,16.92,16.92,16.75,16.75,234,0.0,1.0
2023-01-18,16.7426,17.0743,16.7426,17.0743,131,16.7426,17.0743,16.7426,17.0743,131,0.0,1.0
2023-01-19,16.5379,16.62,16.51,16.51,1728,16.5379,16.62,16.51,16.51,1728,0.0,1.0
2023-01-20,16.86,16.86,16.63,16.63,190,16.86,16.86,16.63,16.63,190,0.0,1.0
2023-01-23,17.126,17.14,16.97,17.14,1206,17.126,17.14,16.97,17.14,1206,0.0,1.0
2023-01-24,16.9544,16.9544,16.9544,16.9544,106,16.9544,16.9544,16.9544,16.9544,106,0.0,1.0
2023-01-25,16.77,16.77,16.6,16.6,612,16.77,16.77,16.6,16.6,612,0.0,1.0
2023-01-26,16.9626,16.9626,16.9626,16.9626,99,16.9626,16.9626,16.9626,16.9626,99,0.0,1.0
2023-01-27,17.0516,17.0516,16.91,16.91,3261,17.0516,17.0516,16.91,16.91,3261,0.0,1.0
2023-01-30,16.79,16.83,16.78,16.8,1771,16.79,16.83,16.78,16.8,1771,0.0,1.0
2023-01-31,17.0091,17.0188,16.815,16.8489,5547,17.0091,17.0188,16.815,16.8489,5547,0.0,1.0
2023-02-01,17.3089,17.3089,17.3089,17.3089,43,17.3089,17.3089,17.3089,17.3089,43,0.0,1.0
2023-02-02,17.968,18.0581,17.8096,17.8096,452,17.968,18.0581,17.8096,17.8096,452,0.0,1.0
2023-02-03,17.6001,17.92,17.6001,17.92,316,17.6001,17.92,17.6001,17.92,316,0.0,1.0
2023-02-06,17.259,17.6,17.259,17.6,215,17.259,17.6,17.259,17.6,215,0.0,1.0
2023-02-07,17.5853,17.5853,17.249,17.249,706,17.5853,17.5853,17.249,17.249,706,0.0,1.0
2023-02-08,17.285,17.285,17.285,17.285,23,17.285,17.285,17.285,17.285,23,0.0,1.0
2023-02-09,16.86,17.2801,16.8451,17.28,9335,16.86,17.2801,16.8451,17.28,9335,0.0,1.0
2023-02-10,16.835,16.9,16.835,16.9,490,16.835,16.9,16.835,16.9,490,0.0,1.0
2023-02-13,17.1509,17.1516,17.1509,17.1516,222,17.1509,17.1516,17.1509,17.1516,222,0.0,1.0
2023-02-14,17.1153,17.1153,17.1153,17.1153,75,17.1153,17.1153,17.1153,17.1153,75,0.0,1.0
2023-02-15,17.3687,17.3687,17.3687,17.3687,10,17.3687,17.3687,17.3687,17.3687,10,0.0,1.0
2023-02-16,17.1771,17.1771,17.1771,17.1771,33,17.1771,17.1771,17.1771,17.1771,33,0.0,1.0
2023-02-17,17.0359,17.0359,16.92,16.92,965,17.0359,17.0359,16.92,16.92,965,0.0,1.0
2023-02-21,16.575,16.63,16.575,16.63,301,16.575,16.63,16.575,16.63,301,0.0,1.0
2023-02-22,16.5758,16.66,16.53,16.532,34872,16.5758,16.66,16.53,16.532,34872,0.0,1.0
2023-02-23,16.62,16.62,16.62,16.62,50,16.62,16.62,16.62,16.62,50,0.0,1.0
2023-02-24,16.3874,16.3874,16.33,16.3301,216,16.3874,16.3874,16.33,16.3301,216,0.0,1.0
2023-02-27,16.42,16.528,16.42,16.528,750,16.42,16.528,16.42,16.528,750,0.0,1.0
2023-02-28,16.54,16.59,16.54,16.59,13031,16.54,16.59,16.54,16.59,13031,0.0,1.0
2023-03-01,16.559,16.559,16.4312,16.4312,300,16.559,16.559,16.4312,16.4312,300,0.0,1.0
2023-03-02,16.925,16.925,16.925,16.925,2,16.925,16.925,16.925,16.925,2,0.0,1.0
2023-03-03,17.43,17.43,17.43,17.43,12,17.43,17.43,17.43,17.43,12,0.0,1.0
2023-03-06,17.095,17.3655,17.095,17.3655,241,17.095,17.3655,17.095,17.3655,241,0.0,1.0
2023-03-07,16.89,17.02,16.89,17.02,1210,16.89,17.02,16.89,17.02,1210,0.0,1.0
2023-03-08,16.77,16.77,16.77,16.77,64,16.77,16.77,16.77,16.77,64,0.0,1.0
2023-03-09,16.4388,16.88,16.4388,16.88,40631,16.4388,16.88,16.4388,16.88,40631,0.0,1.0
2023-03-10,15.8854,16.13,15.8854,16.13,803,15.8854,16.13,15.8854,16.13,803,0.0,1.0
2023-03-13,16.41,16.65,15.83,15.83,1877,16.41,16.65,15.83,15.83,1877,0.0,1.0
2023-03-14,16.5829,16.72,16.49,16.62,30618,16.5829,16.72,16.49,16.62,30618,0.0,1.0
2023-03-15,16.5109,16.5109,16.3698,16.3698,118,16.5109,16.5109,16.3698,16.3698,118,0.0,1.0
2023-03-16,16.78,16.78,16.72,16.72,269,16.78,16.78,16.72,16.72,269,0.0,1.0
2023-03-17,16.5103,16.5103,16.5103,16.5103,99,16.5103,16.5103,16.5103,16.5103,99,0.0,1.0
2023-03-20,16.53,16.53,16.53,16.53,14,16.53,16.53,16.53,16.53,14,0.0,1.0
2023-03-21,16.93,16.93,16.93,16.93,22,16.93,16.93,16.93,16.93,22,0.0,1.0
2023-03-22,16.5502,16.9201,16.5502,16.879,738,16.5502,16.9201,16.5502,16.879,738,0.0,1.0
2023-03-23,16.5284,16.6799,16.5284,16.6799,224,16.5284,16.6799,16.5284,16.6799,224,0.0,1.0
2023-03-24,16.6606,16.6606,16.5,16.5,384,16.6606,16.6606,16.5,16.5,384,0.0,1.0
2023-03-27,16.7403,16.8599,16.7403,16.8599,331,16.7403,16.8599,16.7403,16.8599,331,0.0,1.0
2023-03-28,16.45,16.6,16.45,16.6,1321,16.45,16.6,16.45,16.6,1321,0.0,1.0
2023-03-29,16.71,16.71,16.71,16.71,103,16.71,16.71,16.71,16.71,103,0.0,1.0
2023-03-30,16.7205,16.79,16.7205,16.77,968,16.7205,16.79,16.7205,16.77,968,0.0,1.0
2023-03-31,17.1085,17.1085,17.1085,17.1085,968,17.1085,17.1085,17.1085,17.1085,968,0.0,1.0
2023-04-03,16.995,16.995,16.995,16.995,11,16.995,16.995,16.995,16.995,11,0.0,1.0
2023-04-04,16.955,16.955,16.955,16.955,102,16.955,16.955,16.955,16.955,102,0.0,1.0
2023-04-05,16.8835,16.8835,16.8835,16.8835,101,16.8835,16.8835,16.8835,16.8835,101,0.0,1.0
2023-04-06,16.89,16.89,16.89,16.89,102,16.89,16.89,16.89,16.89,102,0.0,1.0
2023-04-10,16.9414,16.9414,16.8539,16.8539,1101,16.9414,16.9414,16.8539,16.8539,1101,0.0,1.0
2023-04-11,17.1473,17.1473,17.1473,17.1473,6,17.1473,17.1473,17.1473,17.1473,6,0.0,1.0
2023-04-12,17.0228,17.04,17.0228,17.04,5265,17.0228,17.04,17.0228,17.04,5265,0.0,1.0
2023-04-13,17.375,17.375,17.375,17.375,1,17.375,17.375,17.375,17.375,1,0.0,1.0
2023-04-14,17.2574,17.2574,17.2574,17.2574,1,17.2574,17.2574,17.2574,17.2574,1,0.0,1.0
2023-04-17,17.4019,17.4019,17.4019,17.4019,3,17.4019,17.4019,17.4019,17.4019,3,0.0,1.0
2023-04-18,17.345,17.369,17.345,17.369,251,17.345,17.369,17.345,17.369,251,0.0,1.0
2023-04-19,17.784,17.81,17.565,17.565,411,17.784,17.81,17.565,17.565,411,0.0,1.0
2023-04-20,17.6278,17.6278,17.6278,17.6278,22,17.6278,17.6278,17.6278,17.6278,22,0.0,1.0
2023-04-21,17.8519,17.8519,17.8519,17.8519,1,17.8519,17.8519,17.8519,17.8519,1,0.0,1.0
2023-04-24,17.81,17.831,17.81,17.831,287,17.81,17.831,17.81,17.831,287,0.0,1.0
2023-04-25,17.3302,17.5503,17.3302,17.5503,131,17.3302,17.5503,17.3302,17.5503,131,0.0,1.0
2023-04-26,17.2106,17.25,17.15,17.25,628,17.2106,17.25,17.15,17.25,628,0.0,1.0
2023-04-27,17.0996,17.0996,16.86,16.86,363,17.0996,17.0996,16.86,16.86,363,0.0,1.0
2023-04-28,17.3252,17.3252,17.1975,17.1975,344,17.3252,17.3252,17.1975,17.1975,344,0.0,1.0
2023-05-01,17.3043,17.3043,17.3043,17.3043,300,17.3043,17.3043,17.3043,17.3043,300,0.0,1.0
2023-05-02,16.972,16.972,16.972,16.972,3,16.972,16.972,16.972,16.972,3,0.0,1.0
2023-05-03,17.1595,17.1595,17.1595,17.1595,3,17.1595,17.1595,17.1595,17.1595,3,0.0,1.0
2023-05-04,17.0753,17.0753,17.039,17.039,516,17.0753,17.0753,17.039,17.039,516,0.0,1.0
2023-05-05,17.29,17.29,17.29,17.29,25,17.29,17.29,17.29,17.29,25,0.0,1.0
2023-05-08,17.2255,17.2255,17.2255,17.2255,25,17.2255,17.2255,17.2255,17.2255,25,0.0,1.0
2023-05-09,17.1881,17.1881,17.1881,17.1881,0,17.1881,17.1881,17.1881,17.1881,0,0.0,1.0
2023-05-10,17.48,17.48,17.44,17.44,183,17.48,17.48,17.44,17.44,183,0.0,1.0
2023-05-11,17.31,17.31,17.31,17.31,10,17.31,17.31,17.31,17.31,10,0.0,1.0
2023-05-12,17.3038,17.3038,17.29,17.29,246,17.3038,17.3038,17.29,17.29,246,0.0,1.0
2023-05-15,17.3739,17.3739,17.3739,17.3739,25,17.3739,17.3739,17.3739,17.3739,25,0.0,1.0
2023-05-16,17.145,17.145,17.145,17.145,14,17.145,17.145,17.145,17.145,14,0.0,1.0
2023-05-17,17.095,17.12,17.095,17.12,218,17.095,17.12,17.095,17.12,218,0.0,1.0
2023-05-18,17.16,17.16,17.16,17.16,218,17.16,17.16,17.16,17.16,218,0.0,1.0
2023-05-19,17.2248,17.2901,17.2248,17.2901,225,17.2248,17.2901,17.2248,17.2901,225,0.0,1.0
2023-05-22,17.49,17.49,17.49,17.49,225,17.49,17.49,17.49,17.49,225,0.0,1.0
2023-05-23,17.119,17.119,17.119,17.119,24,17.119,17.119,17.119,17.119,24,0.0,1.0
2023-05-24,17.06,17.06,16.97,17.0,597,17.06,17.06,16.97,17.0,597,0.0,1.0
2023-05-25,16.75,16.75,16.75,16.75,29,16.75,16.75,16.75,16.75,29,0.0,1.0
2023-05-26,16.8037,16.8037,16.8037,16.8037,25,16.8037,16.8037,16.8037,16.8037,25,0.0,1.0
2023-05-30,16.6861,16.6861,16.6861,16.6861,1,16.6861,16.6861,16.6861,16.6861,1,0.0,1.0
2023-05-31,16.8,17.08,16.6,17.08,347,16.8,17.08,16.6,17.08,347,0.0,1.0
2023-06-01,17.1658,17.1658,17.1658,17.1658,98,17.1658,17.1658,17.1658,17.1658,98,0.0,1.0
2023-06-02,17.42,17.42,17.42,17.42,50,17.42,17.42,17.42,17.42,50,0.0,1.0
2023-06-05,17.55,17.68,17.439,17.68,1451,17.55,17.68,17.439,17.68,1451,0.0,1.0
2023-06-06,17.61,17.61,17.5099,17.5099,1629,17.61,17.61,17.5099,17.5099,1629,0.0,1.0
2023-06-07,17.35,17.43,17.35,17.43,126,17.35,17.43,17.35,17.43,126,0.0,1.0
2023-06-08,17.4032,17.4032,17.4032,17.4032,126,17.4032,17.4032,17.4032,17.4032,126,0.0,1.0
2023-06-09,17.3663,17.3663,17.33,17.33,342,17.3663,17.3663,17.33,17.33,342,0.0,1.0
2023-06-12,17.69,17.75,17.659,17.75,1125,17.69,17.75,17.659,17.75,1125,0.0,1.0
2023-06-13,17.8252,17.8252,17.8252,17.8252,143,17.8252,17.8252,17.8252,17.8252,143,0.0,1.0
2023-06-14,17.7935,17.7935,17.7935,17.7935,151,17.7935,17.7935,17.7935,17.7935,151,0.0,1.0
2023-06-15,18.112,18.112,17.8299,17.8299,1246,18.112,18.112,17.8299,17.8299,1246,0.0,1.0
2023-06-16,17.9972,17.9972,17.9972,17.9972,162,17.9972,17.9972,17.9972,17.9972,162,0.0,1.0
2023-06-20,18.0064,18.0064,17.7501,17.7501,312,18.0064,18.0064,17.7501,17.7501,312,0.0,1.0
2023-06-21,17.7749,17.92,17.7,17.92,477,17.7749,17.92,17.7,17.92,477,0.0,1.0
2023-06-22,17.9,17.91,17.875,17.91,1243,17.9,17.91,17.875,17.91,1243,0.0,1.0
2023-06-23,17.7297,17.7297,17.7297,17.7297,1,17.7297,17.7297,17.7297,17.7297,1,0.0,1.0
2023-06-26,17.6369,17.75,17.6369,17.7,490,17.6369,17.75,17.6369,17.7,490,0.0,1.0
2023-06-27,17.62,17.62,17.488,17.488,258,17.62,17.62,17.488,17.488,258,0.0,1.0
2023-06-28,17.8114,17.8114,17.8114,17.8114,2,17.8114,17.8114,17.8114,17.8114,2,0.0,1.0
2023-06-29,17.91,17.97,17.8208,17.97,582,17.91,17.97,17.8208,17.97,582,0.0,1.0
2023-06-30,18.1,18.219,18.0901,18.219,489,18.1,18.219,18.0901,18.219,489,0.0,1.0
2023-07-03,17.8544,17.8544,17.8544,17.8544,67,17.8544,17.8544,17.8544,17.8544,67,0.0,1.0
2023-07-05,17.75,17.75,17.71,17.71,835,17.75,17.75,17.71,17.71,835,0.0,1.0
2023-07-06,17.4545,17.52,17.4545,17.5,795,17.4545,17.52,17.4545,17.5,795,0.0,1.0
2023-07-07,17.5,17.521,17.48,17.521,720,17.5,17.521,17.48,17.521,720,0.0,1.0
2023-07-10,17.99,17.99,17.99,17.99,164,17.99,17.99,17.99,17.99,164,0.0,1.0
2023-07-11,18.02,18.02,17.96,17.99,551,18.02,18.02,17.96,17.99,551,0.0,1.0
2023-07-12,18.3029,18.33,18.272,18.272,628,18.3029,18.33,18.272,18.272,628,0.0,1.0
2023-07-13,18.4,18.4597,18.3899,18.419,341,18.4,18.4597,18.3899,18.419,341,0.0,1.0
2023-07-14,18.4853,18.4853,18.4853,18.4853,19,18.4853,18.4853,18.4853,18.4853,19,0.0,1.0
2023-07-17,18.4739,18.51,18.4739,18.49,477,18.4739,18.51,18.4739,18.49,477,0.0,1.0
2023-07-18,18.38,18.38,18.38,18.38,93,18.38,18.38,18.38,18.38,93,0.0,1.0
2023-07-19,18.29,18.29,18.22,18.22,474,18.29,18.29,18.22,18.22,474,0.0,1.0
2023-07-20,18.03,18.03,18.03,18.03,167,18.03,18.03,18.03,18.03,167,0.0,1.0
2023-07-21,18.1338,18.1338,18.1338,18.1338,167,18.1338,18.1338,18.1338,18.1338,167,0.0,1.0
2023-07-24,17.79,17.79,17.79,17.79,3,17.79,17.79,17.79,17.79,3,0.0,1.0
2023-07-25,17.9996,17.9996,17.9996,17.9996,105,17.9996,17.9996,17.9996,17.9996,105,0.0,1.0
2023-07-26,18.1443,18.1968,18.1443,18.1968,180,18.1443,18.1968,18.1443,18.1968,180,0.0,1.0
2023-07-27,18.003,18.003,18.003,18.003,2,18.003,18.003,18.003,18.003,2,0.0,1.0
2023-07-28,18.3092,18.33,18.29,18.29,512,18.3092,18.33,18.29,18.29,512,0.0,1.0
2023-07-31,18.1653,18.1653,18.1653,18.1653,197,18.1653,18.1653,18.1653,18.1653,197,0.0,1.0
2023-08-01,17.9851,17.9851,17.932,17.969,726,17.9851,17.9851,17.932,17.969,726,0.0,1.0
2023-08-02,17.5844,17.59,17.58,17.58,6911,17.5844,17.59,17.58,17.58,6911,0.0,1.0
2023-08-03,17.3396,17.3396,17.31,17.31,238,17.3396,17.3396,17.31,17.31,238,0.0,1.0
2023-08-04,17.1304,17.2995,17.1304,17.2995,222,17.1304,17.2995,17.1304,17.2995,222,0.0,1.0
2023-08-07,17.06,17.1,17.06,17.1,340,17.06,17.1,17.06,17.1,340,0.0,1.0
2023-08-08,16.67,16.67,16.67,16.67,4,16.67,16.67,16.67,16.67,4,0.0,1.0
2023-08-09,16.4,16.4,16.4,16.4,51,16.4,16.4,16.4,16.4,51,0.0,1.0
2023-08-10,16.51,16.55,16.5,16.55,3754,16.51,16.55,16.5,16.55,3754,0.0,1.0
2023-08-11,16.4272,16.4272,16.4272,16.4272,115,16.4272,16.4272,16.4272,16.4272,115,0.0,1.0
2023-08-14,16.515,16.515,16.18,16.18,312,16.515,16.515,16.18,16.18,312,0.0,1.0
2023-08-15,16.5,16.5,16.4301,16.4319,1107,16.5,16.5,16.4301,16.4319,1107,0.0,1.0
2023-08-16,16.03,16.26,16.03,16.26,778,16.03,16.26,16.03,16.26,778,0.0,1.0
2023-08-17,15.8,16.32,15.74,16.32,603,15.8,16.32,15.74,16.32,603,0.0,1.0
2023-08-18,15.75,15.75,15.67,15.67,438,15.75,15.75,15.67,15.67,438,0.0,1.0
2023-08-21,15.73,15.73,15.73,15.73,179,15.73,15.73,15.73,15.73,179,0.0,1.0
2023-08-22,15.71,15.71,15.67,15.67,233,15.71,15.71,15.67,15.67,233,0.0,1.0
2023-08-23,15.7652,15.7652,15.7652,15.7652,57,15.7652,15.7652,15.7652,15.7652,57,0.0,1.0
2023-08-24,15.485,15.76,15.485,15.76,141,15.485,15.76,15.485,15.76,141,0.0,1.0
2023-08-25,15.61,15.63,15.56,15.56,772,15.61,15.63,15.56,15.56,772,0.0,1.0
2023-08-28,15.6,15.74,15.6,15.74,120,15.6,15.74,15.6,15.74,120,0.0,1.0
2023-08-29,16.09,16.09,15.7101,15.7101,451,16.09,16.09,15.7101,15.7101,451,0.0,1.0
2023-08-30,16.315,16.315,16.315,16.315,336,16.315,16.315,16.315,16.315,336,0.0,1.0
2023-08-31,16.1645,16.42,16.1645,16.41,1668,16.1645,16.42,16.1645,16.41,1668,0.0,1.0
2023-09-01,16.39,16.39,16.39,16.39,48,16.39,16.39,16.39,16.39,48,0.0,1.0
2023-09-05,15.96,15.96,15.96,15.96,45,15.96,15.96,15.96,15.96,45,0.0,1.0
2023-09-06,16.025,16.025,15.95,15.95,111,16.025,16.025,15.95,15.95,111,0.0,1.0
2023-09-07,15.69,15.88,15.69,15.88,174,15.69,15.88,15.69,15.88,174,0.0,1.0
2023-09-08,15.37,15.55,15.37,15.55,839,15.37,15.55,15.37,15.55,839,0.0,1.0
2023-09-11,15.63,15.63,15.52,15.52,437,15.63,15.63,15.52,15.52,437,0.0,1.0
2023-09-12,15.34,15.34,15.34,15.34,105,15.34,15.34,15.34,15.34,105,0.0,1.0
2023-09-13,15.335,15.34,15.335,15.34,283,15.335,15.34,15.335,15.34,283,0.0,1.0
2023-09-14,15.19,15.19,15.19,15.19,62,15.19,15.19,15.19,15.19,62,0.0,1.0
2023-09-15,14.9,14.99,14.9,14.99,506,14.9,14.99,14.9,14.99,506,0.0,1.0
2023-09-18,14.775,14.8987,14.775,14.8987,359,14.775,14.8987,14.775,14.8987,359,0.0,1.0
2023-09-19,14.68,14.68,14.68,14.68,1,14.68,14.68,14.68,14.68,1,0.0,1.0
2023-09-20,14.45,14.6,14.45,14.6,500,14.45,14.6,14.45,14.6,500,0.0,1.0
2023-09-21,13.975,13.975,13.975,13.975,107,13.975,13.975,13.975,13.975,107,0.0,1.0
2023-09-22,13.79,13.79,13.79,13.79,25,13.79,13.79,13.79,13.79,25,0.0,1.0
2023-09-25,13.75,13.88,13.57,13.57,4298,13.75,13.88,13.57,13.57,4298,0.0,1.0
2023-09-26,13.8249,13.8249,13.8249,13.8249,7,13.8249,13.8249,13.8249,13.8249,7,0.0,1.0
2023-09-27,14.035,14.035,13.9899,13.9899,223,14.035,14.035,13.9899,13.9899,223,0.0,1.0
2023-09-28,14.19,14.25,14.19,14.25,624,14.19,14.25,14.19,14.25,624,0.0,1.0
2023-09-29,14.08,14.235,14.08,14.1801,2000,14.08,14.235,14.08,14.1801,2000,0.0,1.0
2023-10-02,13.98,13.98,13.88,13.88,602,13.98,13.98,13.88,13.88,602,0.0,1.0
2023-10-03,13.73,13.84,13.73,13.82,289,13.73,13.84,13.73,13.82,289,0.0,1.0
2023-10-04,13.735,13.735,13.58,13.58,270,13.735,13.735,13.58,13.58,270,0.0,1.0
2023-10-05,13.635,13.635,13.44,13.4416,4627,13.635,13.635,13.44,13.4416,4627,0.0,1.0
2023-10-06,13.725,13.82,13.725,13.82,245,13.725,13.82,13.725,13.82,245,0.0,1.0
2023-10-09,13.75,13.75,13.75,13.75,4,13.75,13.75,13.75,13.75,4,0.0,1.0
2023-10-10,13.9954,13.9954,13.94,13.94,494,13.9954,13.9954,13.94,13.94,494,0.0,1.0
2023-10-11,13.586,13.6499,13.586,13.6499,651,13.586,13.6499,13.586,13.6499,651,0.0,1.0
2023-10-12,13.0,13.17,13.0,13.17,437,13.0,13.17,13.0,13.17,437,0.0,1.0
2023-10-13,13.125,13.17,13.117,13.117,960,13.125,13.17,13.117,13.117,960,0.0,1.0
2023-10-16,13.28,13.28,13.28,13.28,62,13.28,13.28,13.28,13.28,62,0.0,1.0
2023-10-17,13.43,13.43,13.4218,13.4218,235,13.43,13.43,13.4218,13.4218,235,0.0,1.0
2023-10-18,13.17,13.17,13.17,13.17,228,13.17,13.17,13.17,13.17,228,0.0,1.0
2023-10-19,13.1,13.1,13.1,13.1,44,13.1,13.1,13.1,13.1,44,0.0,1.0
2023-10-20,13.09,13.09,13.02,13.02,782,13.09,13.09,13.02,13.02,782,0.0,1.0
2023-10-23,12.99,12.99,12.99,12.99,22,12.99,12.99,12.99,12.99,22,0.0,1.0
2023-10-24,13.02,13.02,13.02,13.02,18,13.02,13.02,13.02,13.02,18,0.0,1.0
2023-10-25,12.68,12.68,12.655,12.655,212,12.68,12.68,12.655,12.655,212,0.0,1.0
2023-10-26,12.2,12.2,12.2,12.2,4,12.2,12.2,12.2,12.2,4,0.0,1.0
2023-10-27,12.23,12.24,12.23,12.24,553,12.23,12.24,12.23,12.24,553,0.0,1.0
2023-10-30,12.11,12.11,11.98,11.98,420,12.11,12.11,11.98,11.98,420,0.0,1.0
2023-10-31,12.29,12.29,12.2704,12.2704,400,12.29,12.29,12.2704,12.2704,400,0.0,1.0
2023-11-01,12.42,12.42,12.42,12.42,1,12.42,12.42,12.42,12.42,1,0.0,1.0
2023-11-02,12.71,12.71,12.62,12.62,986,12.71,12.71,12.62,12.62,986,0.0,1.0
2023-11-03,13.255,13.34,12.73,12.73,1100,13.255,13.34,12.73,12.73,1100,0.0,1.0
2023-11-06,13.07,13.1,13.07,13.1,320,13.07,13.1,13.07,13.1,320,0.0,1.0
2023-11-07,13.17,13.27,13.17,13.27,1040,13.17,13.27,13.17,13.27,1040,0.0,1.0
2023-11-08,12.85,12.85,12.85,12.85,100,12.85,12.85,12.85,12.85,100,0.0,1.0
2023-11-09,12.39,12.46,12.39,12.46,119,12.39,12.46,12.39,12.46,119,0.0,1.0
2023-11-10,12.535,12.535,12.31,12.31,4044,12.535,12.535,12.31,12.31,4044,0.0,1.0
2023-11-13,12.7,12.7,12.7,12.7,40,12.7,12.7,12.7,12.7,40,0.0,1.0
2023-11-14,13.28,13.28,13.12,13.14,2128,13.28,13.28,13.12,13.14,2128,0.0,1.0
2023-11-15,13.42,13.42,13.42,13.42,18,13.42,13.42,13.42,13.42,18,0.0,1.0
2023-11-16,13.4644,13.4644,13.4644,13.4644,21,13.4644,13.4644,13.4644,13.4644,21,0.0,1.0
2023-11-17,13.585,13.585,13.5301,13.5301,201,13.585,13.585,13.5301,13.5301,201,0.0,1.0
2023-11-20,13.84,13.84,13.7917,13.7917,322,13.84,13.84,13.7917,13.7917,322,0.0,1.0
2023-11-21,13.82,13.82,13.82,13.82,59,13.82,13.82,13.82,13.82,59,0.0,1.0
2023-11-22,13.935,13.935,13.935,13.935,1,13.935,13.935,13.935,13.935,1,0.0,1.0
2023-11-24,14.0,14.0,13.69,13.69,480,14.0,14.0,13.69,13.69,480,0.0,1.0
2023-11-27,13.995,13.995,13.995,13.995,25,13.995,13.995,13.995,13.995,25,0.0,1.0
2023-11-28,13.93,13.93,13.92,13.92,1438,13.93,13.93,13.92,13.92,1438,0.0,1.0
2023-11-29,14.05,14.12,13.84,13.84,332675,14.05,14.12,13.84,13.84,332675,0.0,1.0
2023-11-30,14.0599,14.1121,14.0599,14.1121,572,14.0599,14.1121,14.0599,14.1121,572,0.0,1.0
2023-12-01,14.4035,14.4035,14.4035,14.4035,20,14.4035,14.4035,14.4035,14.4035,20,0.0,1.0
2023-12-04,14.475,14.475,14.385,14.41,410,14.475,14.475,14.385,14.41,410,0.0,1.0
2023-12-05,14.29,14.29,14.2101,14.25,505,14.29,14.29,14.2101,14.25,505,0.0,1.0
2023-12-06,14.32,14.475,14.32,14.475,300,14.32,14.475,14.32,14.475,300,0.0,1.0
2023-12-07,14.415,14.415,14.2401,14.2401,200,14.415,14.415,14.2401,14.2401,200,0.0,1.0
2023-12-08,14.4038,14.4899,14.4038,14.4799,1474,14.4038,14.4899,14.4038,14.4799,1474,0.0,1.0
2023-12-11,14.46,14.4626,14.46,14.4626,102,14.46,14.4626,14.46,14.4626,102,0.0,1.0
2023-12-12,14.55,14.55,14.49,14.49,434,14.55,14.55,14.49,14.49,434,0.0,1.0
2023-12-13,15.1259,15.1259,15.1259,15.1259,100,15.1259,15.1259,15.1259,15.1259,100,0.0,1.0
2023-12-14,15.54,15.75,15.5189,15.745,656,15.54,15.75,15.5189,15.745,656,0.0,1.0
2023-12-15,15.25,15.44,15.25,15.44,861,15.25,15.44,15.25,15.44,861,0.0,1.0
2023-12-18,15.3623,15.3623,15.3623,15.3623,1,15.3623,15.3623,15.3623,15.3623,1,0.0,1.0
2023-12-19,15.755,15.755,15.58,15.58,475,15.755,15.755,15.58,15.58,475,0.0,1.0
2023-12-20,15.3491,15.3491,15.3491,15.3491,102,15.3491,15.3491,15.3491,15.3491,102,0.0,1.0
2023-12-21,15.86,15.86,15.86,15.86,75,15.86,15.86,15.86,15.86,75,0.0,1.0
2023-12-22,15.924,15.924,15.8601,15.885,1136,15.924,15.924,15.8601,15.885,1136,0.0,1.0
2023-12-26,16.085,16.085,15.95,15.95,1584,16.085,16.085,15.95,15.95,1584,0.0,1.0
2023-12-27,16.0663,16.082,16.0,16.082,1145,16.0663,16.082,16.0,16.082,1145,0.0,1.0
2023-12-28,16.1173,16.12,16.1173,16.12,331,16.1173,16.12,16.1173,16.12,331,0.0,1.0
2023-12-29,15.9357,16.0611,15.9357,16.0611,1197,15.9357,16.0611,15.9357,16.0611,1197,0.0,1.0
2024-01-02,15.58,15.88,15.58,15.8149,1481,15.58,15.88,15.58,15.8149,1481,0.0,1.0
2024-01-03,15.25,15.29,15.11,15.18,330806,15.25,15.29,15.11,15.18,330806,0.0,1.0
2024-01-04,15.265,15.32,15.18,15.19,692,15.265,15.32,15.18,15.19,692,0.0,1.0
2024-01-05,15.365,15.4012,15.34,15.3986,1735,15.365,15.4012,15.34,15.3986,1735,0.0,1.0
2024-01-08,15.7816,15.7816,15.76,15.76,510,15.7816,15.7816,15.76,15.76,510,0.0,1.0
2024-01-09,16.33,16.33,15.9072,15.92,2285,16.33,16.33,15.9072,15.92,2285,0.0,1.0
2024-01-10,15.87,16.26,15.8,16.26,3171,15.87,16.26,15.8,16.26,3171,0.0,1.0
2024-01-11,15.9544,15.96,15.8475,15.8475,2123,15.9544,15.96,15.8475,15.8475,2123,0.0,1.0
2024-01-12,15.8217,15.92,15.8217,15.87,3384,15.8217,15.92,15.8217,15.87,3384,0.0,1.0
2024-01-16,15.675,15.675,15.63,15.63,188,15.675,15.675,15.63,15.63,188,0.0,1.0
2024-01-17,15.56,15.56,15.56,15.56,8,15.56,15.56,15.56,15.56,8,0.0,1.0
2024-01-18,15.765,15.765,15.57,15.58,1209,15.765,15.765,15.57,15.58,1209,0.0,1.0
2024-01-19,15.8553,15.8553,15.735,15.735,4102,15.8553,15.8553,15.735,15.735,4102,0.0,1.0
2024-01-22,16.0901,16.3,16.0901,16.3,1189,16.0901,16.3,16.0901,16.3,1189,0.0,1.0
2024-01-23,15.965,16.36,15.965,16.36,375,15.965,16.36,15.965,16.36,375,0.0,1.0
2024-01-24,15.8158,15.82,15.8158,15.82,121,15.8158,15.82,15.8158,15.82,121,0.0,1.0
2024-01-25,15.81,15.91,15.75,15.91,1563,15.81,15.91,15.75,15.91,1563,0.0,1.0
2024-01-26,15.895,16.018,15.895,16.018,578,15.895,16.018,15.895,16.018,578,0.0,1.0
2024-01-29,16.1794,16.21,16.1794,16.21,277,16.1794,16.21,16.1794,16.21,277,0.0,1.0
2024-01-30,15.91,15.9302,15.91,15.9302,504,15.91,15.9302,15.91,15.9302,504,0.0,1.0
2024-01-31,15.7509,16.0,15.7509,15.99,554,15.7509,16.0,15.7509,15.99,554,0.0,1.0
2024-02-01,15.9191,15.94,15.9191,15.94,861,15.9191,15.94,15.9191,15.94,861,0.0,1.0
2024-02-02,15.9029,15.9029,15.7961,15.7961,893,15.9029,15.9029,15.7961,15.7961,893,0.0,1.0
2024-02-05,15.7777,15.7777,15.7777,15.7777,38,15.7777,15.7777,15.7777,15.7777,38,0.0,1.0
2024-02-06,16.2,16.2,15.91,15.91,680,16.2,16.2,15.91,15.91,680,0.0,1.0
2024-02-07,16.105,16.15,16.105,16.1425,801,16.105,16.15,16.105,16.1425,801,0.0,1.0
2024-02-08,16.18,16.18,16.12,16.1372,2361,16.18,16.18,16.12,16.1372,2361,0.0,1.0
2024-02-09,16.11,16.28,16.11,16.28,2165,16.11,16.28,16.11,16.28,2165,0.0,1.0
2024-02-12,16.19,16.22,16.1,16.13,1985,16.19,16.22,16.1,16.13,1985,0.0,1.0
2024-02-13,15.7534,15.94,15.7534,15.94,2740,15.7534,15.94,15.7534,15.94,2740,0.0,1.0
2024-02-14,16.1013,16.1013,16.046,16.046,260,16.1013,16.1013,16.046,16.046,260,0.0,1.0
2024-02-15,16.2366,16.31,16.2366,16.2471,1381,16.2366,16.31,16.2366,16.2471,1381,0.0,1.0
2024-02-16,16.16,16.26,16.16,16.26,241,16.16,16.26,16.16,16.26,241,0.0,1.0
2024-02-20,16.0966,16.14,16.0966,16.11,843,16.0966,16.14,16.0966,16.11,843,0.0,1.0
2024-02-21,15.947,15.947,15.947,15.947,84,15.947,15.947,15.947,15.947,84,0.0,1.0
2024-02-22,16.145,16.22,16.145,16.18,758,16.145,16.22,16.145,16.18,758,0.0,1.0
2024-02-23,15.995,15.995,15.995,15.995,155,15.995,15.995,15.995,15.995,155,0.0,1.0
2024-02-26,16.0066,16.13,16.0066,16.13,318,16.0066,16.13,16.0066,16.13,318,0.0,1.0
2024-02-27,16.155,16.155,16.11,16.11,200,16.155,16.155,16.11,16.11,200,0.0,1.0
2024-02-28,15.895,15.921,15.8501,15.8801,492,15.895,15.921,15.8501,15.8801,492,0.0,1.0
2024-02-29,15.9782,15.9782,15.9782,15.9782,127,15.9782,15.9782,15.9782,15.9782,127,0.0,1.0
2024-03-01,16.31,16.31,15.89,15.89,2769,16.31,16.31,15.89,15.89,2769,0.0,1.0
2024-03-04,16.305,16.305,16.305,16.305,122,16.305,16.305,16.305,16.305,122,0.0,1.0
2024-03-05,15.985,15.985,15.985,15.985,1,15.985,15.985,15.985,15.985,1,0.0,1.0
2024-03-06,16.265,16.265,16.17,16.215,536,16.265,16.265,16.17,16.215,536,0.0,1.0
2024-03-07,16.665,16.71,16.55,16.55,3018,16.665,16.71,16.55,16.55,3018,0.0,1.0
2024-03-08,16.625,16.85,16.625,16.85,959,16.625,16.85,16.625,16.85,959,0.0,1.0
2024-03-11,16.44,16.62,16.44,16.62,1330,16.44,16.62,16.44,16.62,1330,0.0,1.0
2024-03-12,16.66,16.66,16.61,16.6182,807,16.66,16.66,16.61,16.6182,807,0.0,1.0
2024-03-13,16.475,16.6419,16.475,16.635,699,16.475,16.6419,16.475,16.635,699,0.0,1.0
2024-03-14,16.205,16.205,16.205,16.205,51,16.205,16.205,16.205,16.205,51,0.0,1.0
2024-03-15,16.1953,16.2,16.1953,16.2,260,16.1953,16.2,16.1953,16.2,260,0.0,1.0
2024-03-18,16.38,16.38,16.35,16.35,110,16.38,16.38,16.35,16.35,110,0.0,1.0
2024-03-19,16.49,16.52,16.3,16.301,939,16.49,16.52,16.3,16.301,939,0.0,1.0
2024-03-20,16.496,16.496,16.496,16.496,12,16.496,16.496,16.496,16.496,12,0.0,1.0
2024-03-21,16.63,16.63,16.63,16.63,9,16.63,16.63,16.63,16.63,9,0.0,1.0
2024-03-22,16.4189,16.5,16.4189,16.48,661,16.4189,16.5,16.4189,16.48,661,0.0,1.0
2024-03-25,16.45,16.5295,16.45,16.52,500,16.45,16.5295,16.45,16.52,500,0.0,1.0
2024-03-26,16.5801,16.69,16.53,16.53,28400,16.5801,16.69,16.53,16.53,28400,0.0,1.0
2024-03-27,16.88,16.88,16.71,16.71,4245,16.88,16.88,16.71,16.71,4245,0.0,1.0
2024-03-28,16.97,16.99,16.97,16.979,556,16.97,16.99,16.97,16.979,556,0.0,1.0
2024-04-01,16.635,16.7,16.5982,16.66,393,16.635,16.7,16.5982,16.66,393,0.0,1.0
2024-04-02,16.2619,16.32,16.2619,16.27,455,16.2619,16.32,16.2619,16.27,455,0.0,1.0
2024-04-03,16.31,16.38,16.31,16.38,100,16.31,16.38,16.31,16.38,100,0.0,1.0
2024-04-04,16.1285,16.17,16.1285,16.17,114,16.1285,16.17,16.1285,16.17,114,0.0,1.0
2024-04-05,16.38,16.44,16.38,16.3924,203,16.38,16.44,16.38,16.3924,203,0.0,1.0
2024-04-08,16.505,16.57,16.3,16.3,879,16.505,16.57,16.3,16.3,879,0.0,1.0
2024-04-09,16.8186,16.9,16.61,16.61,323,16.8186,16.9,16.61,16.61,323,0.0,1.0
2024-04-10,16.6397,16.68,16.54,16.6,759,16.6397,16.68,16.54,16.6,759,0.0,1.0
2024-04-11,16.52,16.63,16.37,16.37,532,16.52,16.63,16.37,16.37,532,0.0,1.0
2024-04-12,16.1835,16.25,16.11,16.11,400,16.1835,16.25,16.11,16.11,400,0.0,1.0
2024-04-15,15.8369,15.89,15.8369,15.89,100,15.8369,15.89,15.8369,15.89,100,0.0,1.0
2024-04-16,15.7176,15.84,15.7176,15.84,256,15.7176,15.84,15.7176,15.84,256,0.0,1.0
2024-04-17,15.5365,15.59,15.5365,15.59,100,15.5365,15.59,15.5365,15.59,100,0.0,1.0
2024-04-18,15.5,15.535,15.5,15.535,128,15.5,15.535,15.5,15.535,128,0.0,1.0
2024-04-19,15.345,15.345,15.26,15.26,121,15.345,15.345,15.26,15.26,121,0.0,1.0
2024-04-22,15.52,15.52,15.52,15.52,121,15.52,15.52,15.52,15.52,121,0.0,1.0
2024-04-23,15.97,15.97,15.7907,15.94,1101,15.97,15.97,15.7907,15.94,1101,0.0,1.0
2024-04-24,15.8952,15.924,15.894,15.924,898,15.8952,15.924,15.894,15.924,898,0.0,1.0
2024-04-25,15.76,15.76,15.76,15.76,10,15.76,15.76,15.76,15.76,10,0.0,1.0
2024-04-26,15.85,15.85,15.8449,15.8449,319,15.85,15.85,15.8449,15.8449,319,0.0,1.0
2024-04-29,16.11,16.11,16.11,16.11,342,16.11,16.11,16.11,16.11,342,0.0,1.0
2024-04-30,15.96,15.96,15.96,15.96,51,15.96,15.96,15.96,15.96,51,0.0,1.0
2024-05-01,15.975,15.975,15.89,15.89,952,15.975,15.975,15.89,15.89,952,0.0,1.0
2024-05-02,16.0331,16.0331,16.0331,16.0331,952,16.0331,16.0331,16.0331,16.0331,952,0.0,1.0
2024-05-03,16.225,16.32,16.225,16.31,1182,16.225,16.32,16.225,16.31,1182,0.0,1.0
2024-05-06,16.2917,16.3889,16.2208,16.3889,1183,16.2917,16.3889,16.2208,16.3889,1183,0.0,1.0
2024-05-07,16.3642,16.4064,16.3601,16.3601,314,16.3642,16.4064,16.3601,16.3601,314,0.0,1.0
2024-05-08,15.92,15.92,15.92,15.92,1,15.92,15.92,15.92,15.92,1,0.0,1.0
2024-05-09,16.23,16.23,16.23,16.23,160,16.23,16.23,16.23,16.23,160,0.0,1.0
2024-05-10,16.079,16.079,16.079,16.079,251,16.079,16.079,16.079,16.079,251,0.0,1.0
2024-05-13,16.17,16.17,16.09,16.1188,1115,16.17,16.17,16.09,16.1188,1115,0.0,1.0
2024-05-14,16.23,16.38,16.0712,16.32,2125,16.23,16.38,16.0712,16.32,2125,0.0,1.0
2024-05-15,16.525,16.525,16.3615,16.3615,314,16.525,16.525,16.3615,16.3615,314,0.0,1.0
2024-05-16,16.5134,16.5134,16.5134,16.5134,1,16.5134,16.5134,16.5134,16.5134,1,0.0,1.0
2024-05-17,16.45,16.45,16.39,16.39,101,16.45,16.45,16.39,16.39,101,0.0,1.0
2024-05-20,16.41,16.41,16.3901,16.4,314,16.41,16.41,16.3901,16.4,314,0.0,1.0
2024-05-21,16.52,16.52,16.52,16.52,80,16.52,16.52,16.52,16.52,80,0.0,1.0
2024-05-22,16.285,16.285,16.285,16.285,1,16.285,16.285,16.285,16.285,1,0.0,1.0
2024-05-23,15.9631,16.0,15.9631,16.0,172,15.9631,16.0,15.9631,16.0,172,0.0,1.0
2024-05-24,16.135,16.135,16.065,16.065,128,16.135,16.135,16.065,16.065,128,0.0,1.0
2024-05-28,16.05,16.05,16.05,16.05,128,16.05,16.05,16.05,16.05,128,0.0,1.0
2024-05-29,15.8766,15.8766,15.8766,15.8766,0,15.8766,15.8766,15.8766,15.8766,0,0.0,1.0
2024-05-30,15.83,15.83,15.83,15.83,0,15.83,15.83,15.83,15.83,0,0.0,1.0
2024-05-31,15.6766,15.795,15.6766,15.795,1016,15.6766,15.795,15.6766,15.795,1016,0.0,1.0
2024-06-03,15.57,15.57,15.57,15.57,117,15.57,15.57,15.57,15.57,117,0.0,1.0
2024-06-04,15.6671,15.6671,15.64,15.64,116,15.6671,15.6671,15.64,15.64,116,0.0,1.0
2024-06-05,16.04,16.05,16.04,16.05,264,16.04,16.05,16.04,16.05,264,0.0,1.0
2024-06-06,16.18,16.18,16.18,16.18,12,16.18,16.18,16.18,16.18,12,0.0,1.0
2024-06-07,15.97,15.97,15.97,15.97,64,15.97,15.97,15.97,15.97,64,0.0,1.0
2024-06-10,16.0256,16.0256,16.0256,16.0256,70,16.0256,16.0256,16.0256,16.0256,70,0.0,1.0
2024-06-11,16.015,16.07,16.015,16.06,1517,16.015,16.07,16.015,16.06,1517,0.0,1.0
2024-06-12,16.14,16.36,16.14,16.36,207,16.14,16.36,16.14,16.36,207,0.0,1.0
2024-06-13,16.045,16.07,16.045,16.07,202,16.045,16.07,16.045,16.07,202,0.0,1.0
2024-06-14,15.94,15.94,15.94,15.94,102,15.94,15.94,15.94,15.94,102,0.0,1.0
2024-06-17,15.8607,15.8607,15.8607,15.8607,1,15.8607,15.8607,15.8607,15.8607,1,0.0,1.0
2024-06-18,15.8661,16.02,15.8661,16.02,200,15.8661,16.02,15.8661,16.02,200,0.0,1.0
2024-06-20,15.78,15.81,15.71,15.7401,3142,15.78,15.81,15.71,15.7401,3142,0.0,1.0
2024-06-21,15.7763,15.7763,15.7763,15.7763,11,15.7763,15.7763,15.7763,15.7763,11,0.0,1.0
2024-06-24,15.43,15.5196,15.43,15.5196,138,15.43,15.5196,15.43,15.5196,138,0.0,1.0
2024-06-25,15.4977,15.51,15.4977,15.51,266,15.4977,15.51,15.4977,15.51,266,0.0,1.0
2024-06-26,15.57,15.57,15.57,15.57,55,15.57,15.57,15.57,15.57,55,0.0,1.0
2024-06-27,15.665,15.665,15.665,15.665,55,15.665,15.665,15.665,15.665,55,0.0,1.0
2024-06-28,15.535,15.5407,15.535,15.5407,1749,15.535,15.5407,15.535,15.5407,1749,0.0,1.0
2024-07-01,15.3361,15.3361,15.3361,15.3361,7,15.3361,15.3361,15.3361,15.3361,7,0.0,1.0
2024-07-02,15.39,15.39,15.39,15.39,1,15.39,15.39,15.39,15.39,1,0.0,1.0
2024-07-03,15.3522,15.3522,15.3522,15.3522,4,15.3522,15.3522,15.3522,15.3522,4,0.0,1.0
2024-07-05,15.63,15.63,15.35,15.35,714,15.63,15.63,15.35,15.35,714,0.0,1.0
2024-07-08,15.4863,15.5,15.4863,15.5,226,15.4863,15.5,15.4863,15.5,226,0.0,1.0
2024-07-09,15.45,15.45,15.29,15.4,3295,15.45,15.45,15.29,15.4,3295,0.0,1.0
2024-07-10,15.49,15.49,15.49,15.49,3,15.49,15.49,15.49,15.49,3,0.0,1.0
2024-07-11,15.865,15.88,15.865,15.88,1164,15.865,15.88,15.865,15.88,1164,0.0,1.0
2024-07-12,16.01,16.01,15.96,15.96,123,16.01,16.01,15.96,15.96,123,0.0,1.0
2024-07-15,15.93,15.93,15.93,15.93,177,15.93,15.93,15.93,15.93,177,0.0,1.0
2024-07-16,16.465,16.465,16.1,16.1,352,16.465,16.465,16.1,16.1,352,0.0,1.0
2024-07-17,16.28,16.46,16.28,16.46,367,16.28,16.46,16.28,16.46,367,0.0,1.0
2024-07-18,15.7095,15.7095,15.7095,15.7095,62,15.7095,15.7095,15.7095,15.7095,62,0.0,1.0
2024-07-19,15.885,15.885,15.845,15.845,159,15.885,15.885,15.845,15.845,159,0.0,1.0
2024-07-22,16.26,16.26,16.21,16.22,308,16.26,16.26,16.21,16.22,308,0.0,1.0
2024-07-23,16.285,16.35,16.285,16.3258,800,16.285,16.35,16.285,16.3258,800,0.0,1.0
2024-07-24,16.21,16.46,16.2044,16.46,529,16.21,16.46,16.2044,16.46,529,0.0,1.0
2024-07-25,15.9624,15.9624,15.9624,15.9624,2,15.9624,15.9624,15.9624,15.9624,2,0.0,1.0
2024-07-26,15.37,15.37,15.37,15.37,161,15.37,15.37,15.37,15.37,161,0.0,1.0
2024-07-29,15.5796,15.5796,15.38,15.38,1264,15.5796,15.5796,15.38,15.38,1264,0.0,1.0
2024-07-30,15.7254,15.7254,15.7254,15.7254,106,15.7254,15.7254,15.7254,15.7254,106,0.0,1.0
2024-07-31,15.78,15.78,15.73,15.73,100,15.78,15.78,15.73,15.73,100,0.0,1.0
2024-08-01,15.8648,15.8648,15.82,15.82,112,15.8648,15.8648,15.82,15.82,112,0.0,1.0
2024-08-02,15.6609,15.6609,15.475,15.475,305,15.6609,15.6609,15.475,15.475,305,0.0,1.0
2024-08-05,15.36,15.36,15.23,15.27,935,15.36,15.36,15.23,15.27,935,0.0,1.0
2024-08-06,15.56,15.76,15.56,15.74,2466,15.56,15.76,15.56,15.74,2466,0.0,1.0
2024-08-07,15.384,15.81,15.384,15.81,374,15.384,15.81,15.384,15.81,374,0.0,1.0
2024-08-08,15.851,15.851,15.851,15.851,11,15.851,15.851,15.851,15.851,11,0.0,1.0
2024-08-09,15.925,15.97,15.925,15.95,334,15.925,15.97,15.925,15.95,334,0.0,1.0
2024-08-12,15.94,16.18,15.92,16.18,818,15.94,16.18,15.92,16.18,818,0.0,1.0
2024-08-13,16.15,16.15,16.1098,16.1098,423,16.15,16.15,16.1098,16.1098,423,0.0,1.0
2024-08-14,15.9786,16.07,15.9786,16.07,302,15.9786,16.07,15.9786,16.07,302,0.0,1.0
2024-08-15,16.3315,16.39,16.33,16.39,4238,16.3315,16.39,16.33,16.39,4238,0.0,1.0
2024-08-16,16.4084,16.45,16.3697,16.3697,1263,16.4084,16.45,16.3697,16.3697,1263,0.0,1.0
2024-08-19,16.5924,16.5924,16.5924,16.5924,34,16.5924,16.5924,16.5924,16.5924,34,0.0,1.0
2024-08-20,16.29,16.46,16.29,16.3526,684,16.29,16.46,16.29,16.3526,684,0.0,1.0
2024-08-21,16.515,16.515,16.405,16.405,749,16.515,16.515,16.405,16.405,749,0.0,1.0
2024-08-22,16.34,16.445,16.31,16.31,588,16.34,16.445,16.31,16.31,588,0.0,1.0
2024-08-23,16.65,16.78,16.5585,16.78,469,16.65,16.78,16.5585,16.78,469,0.0,1.0
2024-08-26,16.4225,16.49,16.4225,16.49,371,16.4225,16.49,16.4225,16.49,371,0.0,1.0
2024-08-27,16.6169,16.6169,16.6169,16.6169,47,16.6169,16.6169,16.6169,16.6169,47,0.0,1.0
2024-08-28,16.62,16.62,16.62,16.62,62,16.62,16.62,16.62,16.62,62,0.0,1.0
2024-08-29,16.7487,16.805,16.7487,16.805,149,16.7487,16.805,16.7487,16.805,149,0.0,1.0
2024-08-30,16.775,16.775,16.775,16.775,25,16.775,16.775,16.775,16.775,25,0.0,1.0
2024-09-03,16.6,16.63,16.57,16.63,479,16.6,16.63,16.57,16.63,479,0.0,1.0
2024-09-04,16.46,16.6,16.46,16.6,2248,16.46,16.6,16.46,16.6,2248,0.0,1.0
2024-09-05,16.5197,16.5197,16.5197,16.5197,41,16.5197,16.5197,16.5197,16.5197,41,0.0,1.0
2024-09-06,16.315,16.315,16.315,16.315,177,16.315,16.315,16.315,16.315,177,0.0,1.0
2024-09-09,16.5307,16.5586,16.5307,16.5586,612,16.5307,16.5586,16.5307,16.5586,612,0.0,1.0
2024-09-10,16.6135,16.6135,16.6135,16.6135,102,16.6135,16.6135,16.6135,16.6135,102,0.0,1.0
2024-09-11,16.8283,16.8283,16.52,16.52,101,16.8283,16.8283,16.52,16.52,101,0.0,1.0
2024-09-12,16.9347,16.94,16.9347,16.94,880,16.9347,16.94,16.9347,16.94,880,0.0,1.0
2024-09-13,17.0897,17.0897,17.0897,17.0897,1,17.0897,17.0897,17.0897,17.0897,1,0.0,1.0
2024-09-16,17.22,17.22,17.22,17.22,101,17.22,17.22,17.22,17.22,101,0.0,1.0
2024-09-17,17.11,17.11,17.11,17.11,137,17.11,17.11,17.11,17.11,137,0.0,1.0
2024-09-18,17.1,17.1,17.1,17.1,156,17.1,17.1,17.1,17.1,156,0.0,1.0
2024-09-19,17.3049,17.35,17.3049,17.31,444,17.3049,17.35,17.3049,17.31,444,0.0,1.0
2024-09-20,17.19,17.19,17.19,17.19,7,17.19,17.19,17.19,17.19,7,0.0,1.0
2024-09-23,17.07,17.07,17.07,17.07,8,17.07,17.07,17.07,17.07,8,0.0,1.0
2024-09-24,16.965,16.965,16.965,16.965,10,16.965,16.965,16.965,16.965,10,0.0,1.0
2024-09-25,16.73,16.73,16.73,16.73,10,16.73,16.73,16.73,16.73,10,0.0,1.0
2024-09-26,16.869,16.88,16.869,16.88,440,16.869,16.88,16.869,16.88,440,0.0,1.0
2024-09-27,16.885,16.914,16.85,16.914,558,16.885,16.914,16.85,16.914,558,0.0,1.0
2024-09-30,17.0325,17.0325,17.0325,17.0325,25,17.0325,17.0325,17.0325,17.0325,25,0.0,1.0
2024-10-01,16.7402,16.7402,16.7402,16.7402,18,16.7402,16.7402,16.7402,16.7402,18,0.0,1.0
2024-10-02,16.8099,16.8099,16.8099,16.8099,35,16.8099,16.8099,16.8099,16.8099,35,0.0,1.0
2024-10-03,16.515,16.515,16.515,16.515,2,16.515,16.515,16.515,16.515,2,0.0,1.0
2024-10-04,16.73,16.78,16.73,16.78,106,16.73,16.78,16.73,16.78,106,0.0,1.0
2024-10-07,16.55,16.55,16.55,16.55,106,16.55,16.55,16.55,16.55,106,0.0,1.0
2024-10-08,16.6631,16.6631,16.6631,16.6631,10,16.6631,16.6631,16.6631,16.6631,10,0.0,1.0
2024-10-09,16.6986,16.6986,16.6986,16.6986,104,16.6986,16.6986,16.6986,16.6986,104,0.0,1.0
2024-10-10,16.62,16.62,16.62,16.62,148,16.62,16.62,16.62,16.62,148,0.0,1.0
2024-10-11,16.6964,16.6964,16.6964,16.6964,2,16.6964,16.6964,16.6964,16.6964,2,0.0,1.0
2024-10-14,16.815,16.815,16.815,16.815,2,16.815,16.815,16.815,16.815,2,0.0,1.0
2024-10-15,16.735,16.735,16.735,16.735,13,16.735,16.735,16.735,16.735,13,0.0,1.0
2024-10-16,16.81,16.85,16.81,16.85,208,16.81,16.85,16.81,16.85,208,0.0,1.0
2024-10-17,16.6134,16.6134,16.6134,16.6134,6,16.6134,16.6134,16.6134,16.6134,6,0.0,1.0
2024-10-18,16.9693,16.9693,16.79,16.8517,781,16.9693,16.9693,16.79,16.8517,781,0.0,1.0
2024-10-21,16.8292,16.83,16.8,16.8,1213,16.8292,16.83,16.8,16.8,1213,0.0,1.0
2024-10-22,16.85,16.89,16.85,16.89,455,16.85,16.89,16.85,16.89,455,0.0,1.0
2024-10-23,16.605,16.605,16.605,16.605,159,16.605,16.605,16.605,16.605,159,0.0,1.0
2024-10-24,16.5846,16.64,16.5846,16.64,240,16.5846,16.64,16.5846,16.64,240,0.0,1.0
2024-10-25,16.6113,16.82,16.6113,16.81,334,16.6113,16.82,16.6113,16.81,334,0.0,1.0
2024-10-28,16.7504,16.95,16.7504,16.95,371,16.7504,16.95,16.7504,16.95,371,0.0,1.0
2024-10-29,16.7066,16.7066,16.7066,16.7066,1,16.7066,16.7066,16.7066,16.7066,1,0.0,1.0
2024-10-30,16.75,16.75,16.75,16.75,9,16.75,16.75,16.75,16.75,9,0.0,1.0
2024-10-31,16.4188,16.4188,16.4188,16.4188,2,16.4188,16.4188,16.4188,16.4188,2,0.0,1.0
2024-11-01,16.68,16.68,16.61,16.61,1888,16.68,16.68,16.61,16.61,1888,0.0,1.0
2024-11-04,16.77,16.81,16.77,16.81,162,16.77,16.81,16.77,16.81,162,0.0,1.0
2024-11-05,16.875,16.875,16.875,16.875,1,16.875,16.875,16.875,16.875,1,0.0,1.0
2024-11-06,16.99,17.59,16.97,17.59,356,16.99,17.59,16.97,17.59,356,0.0,1.0
2024-11-07,17.1181,17.1181,17.1181,17.1181,76,17.1181,17.1181,17.1181,17.1181,76,0.0,1.0
2024-11-08,17.49,17.49,17.49,17.49,20,17.49,17.49,17.49,17.49,20,0.0,1.0
2024-11-11,17.665,17.665,17.665,17.665,23,17.665,17.665,17.665,17.665,23,0.0,1.0
2024-11-12,17.5559,17.5559,17.5499,17.5499,111,17.5559,17.5559,17.5499,17.5499,111,0.0,1.0
2024-11-13,17.43,17.47,17.43,17.47,537,17.43,17.47,17.43,17.47,537,0.0,1.0
2024-11-14,17.06,17.29,17.06,17.29,233,17.06,17.29,17.06,17.29,233,0.0,1.0
2024-11-15,16.6092,16.6092,16.6092,16.6092,3,16.6092,16.6092,16.6092,16.6092,3,0.0,1.0
2024-11-18,16.7856,16.8461,16.7856,16.8461,697,16.7856,16.8461,16.7856,16.8461,697,0.0,1.0
2024-11-19,17.0128,17.0128,17.0128,17.0128,53,17.0128,17.0128,17.0128,17.0128,53,0.0,1.0
2024-11-20,17.13,17.13,17.05,17.05,407,17.13,17.13,17.05,17.05,407,0.0,1.0
2024-11-21,17.2877,17.32,17.27,17.32,458,17.2877,17.32,17.27,17.32,458,0.0,1.0
2024-11-22,17.3399,17.3399,17.3399,17.3399,7,17.3399,17.3399,17.3399,17.3399,7,0.0,1.0
2024-11-25,18.0,18.0,18.0,18.0,74,18.0,18.0,18.0,18.0,74,0.0,1.0
2024-11-26,17.9166,17.9166,17.9166,17.9166,187,17.9166,17.9166,17.9166,17.9166,187,0.0,1.0
2024-11-27,18.0735,18.115,18.0735,18.115,225,18.0735,18.115,18.0735,18.115,225,0.0,1.0
2024-11-29,18.12,18.12,18.12,18.12,1,18.12,18.12,18.12,18.12,1,0.0,1.0
2024-12-02,18.19,18.19,18.1299,18.13,341,18.19,18.19,18.1299,18.13,341,0.0,1.0
2024-12-03,18.0754,18.12,18.0754,18.12,234,18.0754,18.12,18.0754,18.12,234,0.0,1.0
2024-12-04,18.39,18.39,18.175,18.175,112,18.39,18.39,18.175,18.175,112,0.0,1.0
2024-12-05,17.96,18.48,17.96,18.48,359,17.96,18.48,17.96,18.48,359,0.0,1.0
2024-12-06,18.1,18.18,18.1,18.18,266,18.1,18.18,18.1,18.18,266,0.0,1.0
2024-12-09,18.1283,18.26,18.1283,18.26,119,18.1283,18.26,18.1283,18.26,119,0.0,1.0
2024-12-10,18.1097,18.24,18.1097,18.24,111,18.1097,18.24,18.1097,18.24,111,0.0,1.0
2024-12-11,18.0809,18.0809,18.0809,18.0809,105,18.0809,18.0809,18.0809,18.0809,105,0.0,1.0
2024-12-12,17.99,17.99,17.99,17.99,77,17.99,17.99,17.99,17.99,77,0.0,1.0
2024-12-13,17.7075,17.74,17.7075,17.74,158,17.7075,17.74,17.7075,17.74,158,0.0,1.0
2024-12-16,17.84,17.92,17.73,17.92,740,17.84,17.92,17.73,17.92,740,0.0,1.0
2024-12-17,17.72,17.7811,17.72,17.7811,198,17.72,17.7811,17.72,17.7811,198,0.0,1.0
2024-12-18,17.08,17.44,17.08,17.44,1544,17.08,17.44,17.08,17.44,1544,0.0,1.0
2024-12-19,17.005,17.005,17.005,17.005,60,17.005,17.005,17.005,17.005,60,0.0,1.0
2024-12-20,17.405,17.405,17.405,17.405,31,17.405,17.405,17.405,17.405,31,0.0,1.0
2024-12-23,17.3331,17.3331,17.28,17.28,222,17.3331,17.3331,17.28,17.28,222,0.0,1.0
2024-12-24,17.4194,17.4194,17.251,17.251,2366,17.4194,17.4194,17.251,17.251,2366,0.0,1.0
2024-12-26,17.54,17.54,17.43,17.43,362,17.54,17.54,17.43,17.43,362,0.0,1.0
2024-12-27,17.3276,17.4,17.3276,17.4,158,17.3276,17.4,17.3276,17.4,158,0.0,1.0
2024-12-30,17.0479,17.0479,17.0479,17.0479,152,17.0479,17.0479,17.0479,17.0479,152,0.0,1.0
2024-12-31,16.9766,16.9766,16.9766,16.9766,227,16.9766,16.9766,16.9766,16.9766,227,0.0,1.0
2025-01-02,17.0628,17.0628,17.0628,17.0628,13,17.0628,17.0628,17.0628,17.0628,13,0.0,1.0
2025-01-03,17.4723,17.4723,17.4723,17.4723,59,17.4723,17.4723,17.4723,17.4723,59,0.0,1.0
2025-01-06,17.7083,17.7083,17.7083,17.7083,3,17.7083,17.7083,17.7083,17.7083,3,0.0,1.0
2025-01-07,17.6509,17.7,17.6509,17.6808,306,17.6509,17.7,17.6509,17.6808,306,0.0,1.0
2025-01-08,17.89,17.89,17.76,17.76,128,17.89,17.89,17.76,17.76,128,0.0,1.0
2025-01-10,17.5788,17.5788,17.5788,17.5788,213,17.5788,17.5788,17.5788,17.5788,213,0.0,1.0
2025-01-13,17.4675,17.4675,17.4675,17.4675,66,17.4675,17.4675,17.4675,17.4675,66,0.0,1.0
2025-01-14,17.32,17.32,17.32,17.32,65,17.32,17.32,17.32,17.32,65,0.0,1.0
2025-01-15,17.5342,17.5342,17.5342,17.5342,20,17.5342,17.5342,17.5342,17.5342,20,0.0,1.0
2025-01-16,17.6751,17.6751,17.65,17.65,146,17.6751,17.6751,17.65,17.65,146,0.0,1.0
2025-01-17,17.7089,17.76,17.7089,17.76,139,17.7089,17.76,17.7089,17.76,139,0.0,1.0
2025-01-21,18.295,18.295,18.26,18.26,275,18.295,18.295,18.26,18.26,275,0.0,1.0
2025-01-22,18.54,18.56,18.54,18.56,118,18.54,18.56,18.54,18.56,118,0.0,1.0
2025-01-23,18.425,18.425,18.425,18.425,24,18.425,18.425,18.425,18.425,24,0.0,1.0
2025-01-24,18.3954,18.3954,18.3954,18.3954,7,18.3954,18.3954,18.3954,18.3954,7,0.0,1.0
2025-01-27,18.31,18.31,18.31,18.31,66,18.31,18.31,18.31,18.31,66,0.0,1.0
2025-01-28,18.46,18.46,18.46,18.46,118,18.46,18.46,18.46,18.46,118,0.0,1.0
2025-01-29,18.346,18.346,18.346,18.346,52,18.346,18.346,18.346,18.346,52,0.0,1.0
2025-01-30,18.6652,18.6652,18.6652,18.6652,23,18.6652,18.6652,18.6652,18.6652,23,0.0,1.0
2025-01-31,18.52,18.52,18.52,18.52,135,18.52,18.52,18.52,18.52,135,0.0,1.0
2025-02-03,18.4392,18.52,18.4392,18.52,132,18.4392,18.52,18.4392,18.52,132,0.0,1.0
2025-02-04,18.4412,18.4412,18.42,18.42,547,18.4412,18.4412,18.42,18.42,547,0.0,1.0
2025-02-05,18.6845,18.6845,18.66,18.66,355,18.6845,18.6845,18.66,18.66,355,0.0,1.0
2025-02-06,18.455,18.62,18.39,18.62,35194,18.455,18.62,18.39,18.62,35194,0.0,1.0
2025-02-07,18.49,18.69,18.438,18.69,2965,18.49,18.69,18.438,18.69,2965,0.0,1.0
2025-02-10,18.55,18.55,18.5062,18.52,265,18.55,18.55,18.5062,18.52,265,0.0,1.0
2025-02-11,18.135,18.135,18.1097,18.1097,162,18.135,18.135,18.1097,18.1097,162,0.0,1.0
2025-02-12,18.13,18.13,18.024,18.024,167,18.13,18.13,18.024,18.024,167,0.0,1.0
2025-02-13,18.46,18.46,18.28,18.3,1815,18.46,18.46,18.28,18.3,1815,0.0,1.0
2025-02-14,18.52,18.52,18.52,18.52,22,18.52,18.52,18.52,18.52,22,0.0,1.0
2025-02-18,18.56,18.73,18.56,18.73,585,18.56,18.73,18.56,18.73,585,0.0,1.0
2025-02-19,18.76,18.8266,18.7,18.7,3116,18.76,18.8266,18.7,18.7,3116,0.0,1.0
2025-02-20,18.55,18.84,18.52,18.84,469,18.55,18.84,18.52,18.84,469,0.0,1.0
2025-02-21,17.76,18.23,17.76,18.23,1125,17.76,18.23,17.76,18.23,1125,0.0,1.0
2025-02-24,18.005,18.0632,17.99,18.06,2020,18.005,18.0632,17.99,18.06,2020,0.0,1.0
2025-02-25,17.42,17.55,17.35,17.35,14021,17.42,17.55,17.35,17.35,14021,0.0,1.0
2025-02-26,17.7404,17.7404,17.7404,17.7404,155,17.7404,17.7404,17.7404,17.7404,155,0.0,1.0
2025-02-27,17.2454,17.53,17.2454,17.53,271,17.2454,17.53,17.2454,17.53,271,0.0,1.0
2025-02-28,17.4493,17.4493,17.19,17.32,302,17.4493,17.4493,17.19,17.32,302,0.0,1.0
2025-03-03,17.09,17.69,17.09,17.69,1196,17.09,17.69,17.09,17.69,1196,0.0,1.0
2025-03-04,16.84,17.05,16.43,16.43,1512,16.84,17.05,16.43,16.43,1512,0.0,1.0
2025-03-05,16.93,16.93,16.93,16.93,15,16.93,16.93,16.93,16.93,15,0.0,1.0
2025-03-06,16.65,16.76,16.65,16.76,364,16.65,16.76,16.65,16.76,364,0.0,1.0
2025-03-07,16.64,16.64,16.64,16.64,102,16.64,16.64,16.64,16.64,102,0.0,1.0
2025-03-10,15.933,15.933,15.933,15.933,56,15.933,15.933,15.933,15.933,56,0.0,1.0
2025-03-11,15.9881,15.9881,15.9881,15.9881,19,15.9881,15.9881,15.9881,15.9881,19,0.0,1.0
2025-03-12,16.015,16.015,16.015,16.015,156,16.015,16.015,16.015,16.015,156,0.0,1.0
2025-03-13,15.6,15.6,15.6,15.6,94,15.6,15.6,15.6,15.6,94,0.0,1.0
2025-03-14,15.9645,15.9645,15.9645,15.9645,24,15.9645,15.9645,15.9645,15.9645,24,0.0,1.0
2025-03-17,16.13,16.13,16.0599,16.0599,408,16.13,16.13,16.0599,16.0599,408,0.0,1.0
2025-03-18,15.96,15.96,15.96,15.96,74,15.96,15.96,15.96,15.96,74,0.0,1.0
2025-03-19,16.19,16.19,16.19,16.19,12,16.19,16.19,16.19,16.19,12,0.0,1.0
2025-03-20,16.22,16.22,16.22,16.22,68,16.22,16.22,16.22,16.22,68,0.0,1.0
2025-03-21,16.265,16.265,16.265,16.265,20,16.265,16.265,16.265,16.265,20,0.0,1.0
2025-03-24,16.57,16.57,16.57,16.57,96,16.57,16.57,16.57,16.57,96,0.0,1.0
2025-03-25,16.5111,16.5111,16.5111,16.5111,76,16.5111,16.5111,16.5111,16.5111,76,0.0,1.0
2025-03-26,16.135,16.135,16.135,16.135,3,16.135,16.135,16.135,16.135,3,0.0,1.0
2025-03-27,16.09,16.09,16.09,16.09,38,16.09,16.09,16.09,16.09,38,0.0,1.0
2025-03-28,15.675,15.675,15.675,15.675,25,15.675,15.675,15.675,15.675,25,0.0,1.0
2025-03-31,15.64,15.64,15.64,15.64,113,15.64,15.64,15.64,15.64,113,0.0,1.0
2025-04-01,15.62,15.62,15.62,15.62,110,15.62,15.62,15.62,15.62,110,0.0,1.0
2025-04-02,15.81,15.81,15.81,15.81,17,15.81,15.81,15.81,15.81,17,0.0,1.0
2025-04-03,15.15,15.15,15.1,15.1,512,15.15,15.15,15.1,15.1,512,0.0,1.0
2025-04-04,14.4662,14.48,14.4662,14.48,2005,14.4662,14.48,14.4662,14.48,2005,0.0,1.0
2025-04-07,14.7359,14.7359,13.87,13.87,428,14.7359,14.7359,13.87,13.87,428,0.0,1.0
2025-04-08,14.1573,14.1573,14.12,14.12,138,14.1573,14.1573,14.12,14.12,138,0.0,1.0
2025-04-09,15.54,15.54,15.32,15.32,1229,15.54,15.54,15.32,15.32,1229,0.0,1.0
2025-04-10,14.7354,14.7354,14.7,14.7,144,14.7354,14.7354,14.7,14.7,144,0.0,1.0
2025-04-11,15.04,15.04,14.69,14.69,8723,15.04,15.04,14.69,14.69,8723,0.0,1.0
2025-04-14,15.2648,15.2648,15.2648,15.2648,54,15.2648,15.2648,15.2648,15.2648,54,0.0,1.0
2025-04-15,15.2282,15.2282,15.2282,15.2282,59,15.2282,15.2282,15.2282,15.2282,59,0.0,1.0
2025-04-16,15.08,15.08,15.08,15.08,55,15.08,15.08,15.08,15.08,55,0.0,1.0
2025-04-17,14.93,14.93,14.93,14.93,177,14.93,14.93,14.93,14.93,177,0.0,1.0
2025-04-21,14.69,14.69,14.55,14.55,402,14.69,14.69,14.55,14.55,402,0.0,1.0
2025-04-22,14.925,14.925,14.8,14.81,2045,14.925,14.925,14.8,14.81,2045,0.0,1.0
2025-04-23,15.23,15.36,15.23,15.36,1142,15.23,15.36,15.23,15.36,1142,0.0,1.0
2025-04-24,15.8,15.8,15.42,15.42,2224,15.8,15.8,15.42,15.42,2224,0.0,1.0
2025-04-25,15.76,15.83,15.76,15.83,134,15.76,15.83,15.76,15.83,134,0.0,1.0
2025-04-28,15.759,15.78,15.759,15.78,217,15.759,15.78,15.759,15.78,217,0.0,1.0
2025-04-29,15.95,15.95,15.95,15.95,3,15.95,15.95,15.95,15.95,3,0.0,1.0
2025-04-30,15.85,15.85,15.85,15.85,133,15.85,15.85,15.85,15.85,133,0.0,1.0
2025-05-01,15.8,15.8,15.8,15.8,53,15.8,15.8,15.8,15.8,53,0.0,1.0
2025-05-02,16.399,16.44,16.399,16.44,103,16.399,16.44,16.399,16.44,103,0.0,1.0
2025-05-05,16.36,16.39,16.32,16.32,2125,16.36,16.39,16.32,16.32,2125,0.0,1.0
2025-05-06,16.2817,16.2817,16.2817,16.2817,4,16.2817,16.2817,16.2817,16.2817,4,0.0,1.0
2025-05-07,16.5233,16.5233,16.5233,16.5233,51,16.5233,16.5233,16.5233,16.5233,51,0.0,1.0
2025-05-08,16.76,16.76,16.76,16.76,48,16.76,16.76,16.76,16.76,48,0.0,1.0
2025-05-09,16.54,16.54,16.54,16.54,27,16.54,16.54,16.54,16.54,27,0.0,1.0
2025-05-12,17.1,17.1,16.88,16.9618,60709,17.1,17.1,16.88,16.9618,60709,0.0,1.0
2025-05-13,17.0943,17.31,17.0943,17.31,1659,17.0943,17.31,17.0943,17.31,1659,0.0,1.0
2025-05-14,16.9,16.97,16.9,16.95,12915,16.9,16.97,16.9,16.95,12915,0.0,1.0
2025-05-15,16.8782,16.8782,16.83,16.83,582,16.8782,16.8782,16.83,16.83,582,0.0,1.0
2025-05-16,17.0991,17.0991,17.0991,17.0991,1,17.0991,17.0991,17.0991,17.0991,1,0.0,1.0
2025-05-19,17.09,17.09,17.0299,17.0299,193,17.09,17.09,17.0299,17.0299,193,0.0,1.0
2025-05-20,17.07,17.09,17.07,17.09,549,17.07,17.09,17.07,17.09,549,0.0,1.0
2025-05-21,16.51,16.77,16.51,16.77,547,16.51,16.77,16.51,16.77,547,0.0,1.0
2025-05-22,16.37,16.37,16.37,16.37,107,16.37,16.37,16.37,16.37,107,0.0,1.0
2025-05-23,16.3703,16.3703,16.3703,16.3703,167,16.3703,16.3703,16.3703,16.3703,167,0.0,1.0
2025-05-27,16.8,16.8,16.72,16.72,1656,16.8,16.8,16.72,16.72,1656,0.0,1.0
2025-05-28,16.765,16.765,16.7199,16.72,408,16.765,16.765,16.7199,16.72,408,0.0,1.0
2025-05-29,17.03,17.03,17.03,17.03,4,17.03,17.03,17.03,17.03,4,0.0,1.0
2025-05-30,17.0678,17.0678,17.0678,17.0678,66,17.0678,17.0678,17.0678,17.0678,66,0.0,1.0
2025-06-02,17.0283,17.0283,16.9769,16.9769,392,17.0283,17.0283,16.9769,16.9769,392,0.0,1.0
2025-06-03,17.235,17.235,17.235,17.235,2,17.235,17.235,17.235,17.235,2,0.0,1.0
2025-06-04,17.325,17.365,17.325,17.3486,689,17.325,17.365,17.325,17.3486,689,0.0,1.0
2025-06-05,17.42,17.4399,17.42,17.42,965,17.42,17.4399,17.42,17.42,965,0.0,1.0
2025-06-06,17.535,17.5791,17.535,17.5791,333,17.535,17.5791,17.535,17.5791,333,0.0,1.0
2025-06-09,17.52,17.58,17.52,17.58,518,17.52,17.58,17.52,17.58,518,0.0,1.0
2025-06-10,17.65,17.65,17.56,17.56,342,17.65,17.65,17.56,17.56,342,0.0,1.0
2025-06-11,17.6,17.74,17.6,17.74,448,17.6,17.74,17.6,17.74,448,0.0,1.0
2025-06-12,17.43,17.43,17.43,17.43,7,17.43,17.43,17.43,17.43,7,0.0,1.0
2025-06-13,17.2,17.2,17.2,17.2,89,17.2,17.2,17.2,17.2,89,0.0,1.0
2025-06-16,17.4665,17.4665,17.4665,17.4665,71,17.4665,17.4665,17.4665,17.4665,71,0.0,1.0
2025-06-17,17.2689,17.4,17.2689,17.4,368,17.2689,17.4,17.2689,17.4,368,0.0,1.0
2025-06-18,17.345,17.4,17.345,17.3918,656,17.345,17.4,17.345,17.3918,656,0.0,1.0
2025-06-20,17.46,17.46,17.4194,17.4194,238,17.46,17.46,17.4194,17.4194,238,0.0,1.0
2025-06-23,17.14,17.17,17.0965,17.17,632,17.14,17.17,17.0965,17.17,632,0.0,1.0
2025-06-24,17.42,17.42,17.23,17.23,367,17.42,17.42,17.23,17.23,367,0.0,1.0
2025-06-25,17.3496,17.3496,17.3496,17.3496,101,17.3496,17.3496,17.3496,17.3496,101,0.0,1.0
2025-06-26,17.5518,17.5518,17.5518,17.5518,20,17.5518,17.5518,17.5518,17.5518,20,0.0,1.0
2025-06-27,17.6768,17.6901,17.5899,17.69,833,17.6768,17.6901,17.5899,17.69,833,0.0,1.0
2025-06-30,17.8,17.8,17.76,17.76,891,17.8,17.8,17.76,17.76,891,0.0,1.0
2025-07-01,17.6,17.8,17.6,17.75,2973,17.6,17.8,17.6,17.75,2973,0.0,1.0
2025-07-02,17.61,17.67,17.61,17.67,139,17.61,17.67,17.61,17.67,139,0.0,1.0
2025-07-03,17.67,17.69,17.65,17.66,1293,17.67,17.69,17.65,17.66,1293,0.0,1.0
2025-07-07,17.396,17.4389,17.396,17.4169,525,17.396,17.4389,17.396,17.4169,525,0.0,1.0
2025-07-08,17.55,17.565,17.53,17.53,564,17.55,17.565,17.53,17.53,564,0.0,1.0
2025-07-09,17.71,17.71,17.71,17.71,136,17.71,17.71,17.71,17.71,136,0.0,1.0
2025-07-10,17.75,17.75,17.75,17.75,580,17.75,17.75,17.75,17.75,580,0.0,1.0
2025-07-11,17.34,17.4,17.3334,17.36,1877,17.34,17.4,17.3334,17.36,1877,0.0,1.0
2025-07-14,17.5,17.5,17.39,17.39,364,17.5,17.5,17.39,17.39,364,0.0,1.0
2025-07-15,17.1661,17.4,17.1661,17.4,102,17.1661,17.4,17.1661,17.4,102,0.0,1.0
2025-07-16,17.225,17.225,17.225,17.225,22,17.225,17.225,17.225,17.225,22,0.0,1.0
2025-07-17,17.1484,17.1484,17.1484,17.1484,195,17.1484,17.1484,17.1484,17.1484,195,0.0,1.0
2025-07-18,16.999,16.999,16.999,16.999,99,16.999,16.999,16.999,16.999,99,0.0,1.0
2025-07-21,16.8607,17.0302,16.8607,17.0154,299,16.8607,17.0302,16.8607,17.0154,299,0.0,1.0
2025-07-22,17.421,17.421,17.421,17.421,213,17.421,17.421,17.421,17.421,213,0.0,1.0
2025-07-23,17.765,17.765,17.695,17.73,670,17.765,17.765,17.695,17.73,670,0.0,1.0
2025-07-24,17.76,17.76,17.76,17.76,44,17.76,17.76,17.76,17.76,44,0.0,1.0
2025-07-25,17.8772,17.8772,17.8772,17.8772,15,17.8772,17.8772,17.8772,17.8772,15,0.0,1.0
2025-07-28,17.865,17.91,17.865,17.91,1176,17.865,17.91,17.865,17.91,1176,0.0,1.0
2025-07-29,17.73,17.73,17.73,17.73,1,17.73,17.73,17.73,17.73,1,0.0,1.0
2025-07-30,17.7715,17.7715,17.7715,17.7715,157,17.7715,17.7715,17.7715,17.7715,157,0.0,1.0
2025-07-31,17.0525,17.0525,17.0525,17.0525,147,17.0525,17.0525,17.0525,17.0525,147,0.0,1.0
2025-08-01,17.0287,17.06,17.02,17.04,3013,17.0287,17.06,17.02,17.04,3013,0.0,1.0
2025-08-04,17.265,17.265,17.265,17.265,10,17.265,17.265,17.265,17.265,10,0.0,1.0
2025-08-05,16.9866,17.0054,16.9866,17.0054,622,16.9866,17.0054,16.9866,17.0054,622,0.0,1.0
2025-08-06,16.64,16.64,16.6,16.6,600,16.64,16.64,16.6,16.6,600,0.0,1.0
2025-08-07,16.76,16.76,16.76,16.76,376,16.76,16.76,16.76,16.76,376,0.0,1.0
2025-08-08,17.0281,17.049,16.97,17.049,304,17.0281,17.049,16.97,17.049,304,0.0,1.0
2025-08-11,16.9491,16.9691,16.9491,16.9691,203,16.9491,16.9691,16.9491,16.9691,203,0.0,1.0
2025-08-12,17.1742,17.1742,17.1742,17.1742,188,17.1742,17.1742,17.1742,17.1742,188,0.0,1.0
2025-08-13,17.52,17.52,17.52,17.52,155,17.52,17.52,17.52,17.52,155,0.0,1.0
2025-08-14,17.376,17.376,17.376,17.376,2,17.376,17.376,17.376,17.376,2,0.0,1.0
2025-08-15,17.51,17.51,17.51,17.51,2,17.51,17.51,17.51,17.51,2,0.0,1.0
2025-08-18,17.5232,17.58,17.49,17.58,3662,17.5232,17.58,17.49,17.58,3662,0.0,1.0
2025-08-19,17.455,17.48,17.455,17.48,381,17.455,17.48,17.455,17.48,381,0.0,1.0
2025-08-20,17.52,17.52,17.385,17.385,279,17.52,17.52,17.385,17.385,279,0.0,1.0
2025-08-21,17.39,17.56,17.39,17.56,149,17.39,17.56,17.39,17.56,149,0.0,1.0
2025-08-22,17.85,17.85,17.85,17.85,12,17.85,17.85,17.85,17.85,12,0.0,1.0
2025-08-25,17.424,17.73,17.424,17.73,567,17.424,17.73,17.424,17.73,567,0.0,1.0
2025-08-26,17.5176,17.5199,17.495,17.495,374,17.5176,17.5199,17.495,17.495,374,0.0,1.0
2025-08-27,17.5472,17.5472,17.5472,17.5472,2,17.5472,17.5472,17.5472,17.5472,2,0.0,1.0
2025-08-28,17.3672,17.3672,17.3,17.32,11199,17.3672,17.3672,17.3,17.32,11199,0.0,1.0
2025-08-29,17.3971,17.3971,17.3,17.36,27810,17.3971,17.3971,17.3,17.36,27810,0.0,1.0
2025-09-02,17.2302,17.3116,17.2024,17.3116,839,17.2302,17.3116,17.2024,17.3116,839,0.0,1.0
2025-09-03,17.1903,17.1903,17.04,17.04,139,17.1903,17.1903,17.04,17.04,139,0.0,1.0
2025-09-04,17.43,17.43,17.0601,17.0601,305,17.43,17.43,17.0601,17.0601,305,0.0,1.0
2025-09-05,17.6299,17.6299,17.5,17.5,149,17.6299,17.6299,17.5,17.5,149,0.0,1.0
2025-09-08,17.7,17.7,17.65,17.65,179,17.7,17.7,17.65,17.65,179,0.0,1.0
2025-09-09,17.695,17.695,17.695,17.695,245,17.695,17.695,17.695,17.695,245,0.0,1.0
2025-09-10,17.235,17.235,17.235,17.235,69,17.235,17.235,17.235,17.235,69,0.0,1.0
2025-09-11,17.595,17.595,17.57,17.57,210,17.595,17.595,17.57,17.57,210,0.0,1.0
2025-09-12,17.37,17.37,17.36,17.36,397,17.37,17.37,17.36,17.36,397,0.0,1.0
2025-09-15,17.3409,17.3409,17.3409,17.3409,12,17.3409,17.3409,17.3409,17.3409,12,0.0,1.0
2025-09-16,17.3187,17.3187,17.22,17.22,1761,17.3187,17.3187,17.22,17.22,1761,0.0,1.0
2025-09-17,17.2721,17.487,17.2721,17.487,1313,17.2721,17.487,17.2721,17.487,1313,0.0,1.0
2025-09-18,17.648,17.648,17.648,17.648,32,17.648,17.648,17.648,17.648,32,0.0,1.0
2025-09-19,17.435,17.435,17.435,17.435,4,17.435,17.435,17.435,17.435,4,0.0,1.0
2025-09-22,17.595,17.595,17.4755,17.4755,170,17.595,17.595,17.4755,17.4755,170,0.0,1.0
2025-09-23,17.405,17.61,17.405,17.61,1685,17.405,17.61,17.405,17.61,1685,0.0,1.0
2025-09-24,17.135,17.3,17.135,17.3,2808,17.135,17.3,17.135,17.3,2808,0.0,1.0
2025-09-25,17.025,17.025,17.025,17.025,12,17.025,17.025,17.025,17.025,12,0.0,1.0
2025-09-26,17.16,17.16,17.13,17.13,416,17.16,17.16,17.13,17.13,416,0.0,1.0
2025-09-29,17.215,17.2485,17.15,17.15,307,17.215,17.2485,17.15,17.15,307,0.0,1.0
2025-09-30,17.3957,17.3957,17.13,17.13,495,17.3957,17.3957,17.13,17.13,495,0.0,1.0
2025-10-01,17.48,17.48,17.48,17.48,8,17.48,17.48,17.48,17.48,8,0.0,1.0
2025-10-02,17.635,17.635,17.635,17.635,3,17.635,17.635,17.635,17.635,3,0.0,1.0
2025-10-03,17.81,17.81,17.81,17.81,26,17.81,17.81,17.81,17.81,26,0.0,1.0
2025-10-06,17.8566,18.02,17.8475,18.02,800,17.8566,18.02,17.8475,18.02,800,0.0,1.0
2025-10-07,17.795,17.795,17.79,17.79,291,17.795,17.795,17.79,17.79,291,0.0,1.0
2025-10-08,18.03,18.03,18.03,18.03,29,18.03,18.03,18.03,18.03,29,0.0,1.0
2025-10-09,17.89,17.89,17.89,17.89,54,17.89,17.89,17.89,17.89,54,0.0,1.0
2025-10-10,17.2816,17.6,17.2816,17.6,677,17.2816,17.6,17.2816,17.6,677,0.0,1.0
2025-10-13,17.475,17.58,17.475,17.58,128,17.475,17.58,17.475,17.58,128,0.0,1.0
2025-10-14,17.525,17.525,17.525,17.525,10,17.525,17.525,17.525,17.525,10,0.0,1.0
2025-10-15,17.73,17.73,17.73,17.73,33,17.73,17.73,17.73,17.73,33,0.0,1.0
2025-10-16,17.8693,17.8693,17.8693,17.8693,24,17.8693,17.8693,17.8693,17.8693,24,0.0,1.0
2025-10-17,17.6605,17.6605,17.6605,17.6605,124,17.6605,17.6605,17.6605,17.6605,124,0.0,1.0
2025-10-20,18.165,18.165,18.165,18.165,30,18.165,18.165,18.165,18.165,30,0.0,1.0
2025-10-21,18.2736,18.2736,18.2736,18.2736,13,18.2736,18.2736,18.2736,18.2736,13,0.0,1.0
2025-10-22,18.325,18.37,18.325,18.37,551,18.325,18.37,18.325,18.37,551,0.0,1.0
2025-10-23,18.57,18.57,18.57,18.57,3,18.57,18.57,18.57,18.57,3,0.0,1.0
2025-10-24,18.5766,18.67,18.5766,18.67,7434,18.5766,18.67,18.5766,18.67,7434,0.0,1.0
2025-10-27,18.575,18.575,18.575,18.575,76,18.575,18.575,18.575,18.575,76,0.0,1.0
2025-10-28,18.3903,18.3903,18.3903,18.3903,28,18.3903,18.3903,18.3903,18.3903,28,0.0,1.0
2025-10-29,18.2238,18.2238,18.2238,18.2238,56,18.2238,18.2238,18.2238,18.2238,56,0.0,1.0
2025-10-30,18.3106,18.67,18.3106,18.32,2890,18.3106,18.67,18.3106,18.32,2890,0.0,1.0
2025-10-31,18.4223,18.4223,18.38,18.38,326,18.4223,18.4223,18.38,18.38,326,0.0,1.0
2025-11-03,18.54,18.54,18.1899,18.19,562,18.54,18.54,18.1899,18.19,562,0.0,1.0
2025-11-04,18.4575,18.599,18.4575,18.599,479,18.4575,18.599,18.4575,18.599,479,0.0,1.0
2025-11-05,18.5139,18.5139,18.5139,18.5139,1,18.5139,18.5139,18.5139,18.5139,1,0.0,1.0
2025-11-06,18.3086,18.3086,18.3086,18.3086,21,18.3086,18.3086,18.3086,18.3086,21,0.0,1.0
2025-11-07,18.4484,18.4484,18.4484,18.4484,26,18.4484,18.4484,18.4484,18.4484,26,0.0,1.0
2025-11-10,18.5857,18.65,18.4575,18.4625,4912,18.5857,18.65,18.4575,18.4625,4912,0.0,1.0
2025-11-11,18.8018,18.8018,18.8018,18.8018,103,18.8018,18.8018,18.8018,18.8018,103,0.0,1.0
2025-11-12,18.835,18.925,18.835,18.8997,4248,18.835,18.925,18.835,18.8997,4248,0.0,1.0
2025-11-13,18.5362,18.82,18.5362,18.82,2041,18.5362,18.82,18.5362,18.82,2041,0.0,1.0
2025-11-14,18.394,18.49,18.394,18.46,1031,18.394,18.49,18.394,18.46,1031,0.0,1.0
2025-11-17,18.2029,18.43,18.2029,18.4002,6158,18.2029,18.43,18.2029,18.4002,6158,0.0,1.0
2025-11-18,18.3222,18.3222,18.01,18.01,553,18.3222,18.3222,18.01,18.01,553,0.0,1.0
2025-11-19,18.6606,18.6606,18.56,18.56,1695,18.6606,18.6606,18.56,18.56,1695,0.0,1.0
2025-11-20,18.6682,18.6682,18.6682,18.6682,51,18.6682,18.6682,18.6682,18.6682,51,0.0,1.0
2025-11-21,19.18,19.18,19.18,19.18,223,19.18,19.18,19.18,19.18,223,0.0,1.0
2025-11-24,19.6275,19.64,19.39,19.39,3396,19.6275,19.64,19.39,19.39,3396,0.0,1.0
2025-11-25,19.8551,19.98,19.8551,19.9799,4025,19.8551,19.98,19.8551,19.9799,4025,0.0,1.0
2025-11-26,19.86,19.86,19.81,19.81,565,19.86,19.86,19.81,19.81,565,0.0,1.0