date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-26,29.98,29.98,29.98,29.98,0,27.155454776553,27.155454776553,27.155454776553,27.155454776553,0,0.0,1.0
2022-04-27,30.4761,30.78,30.37,30.5,56606,27.6048150538928,27.8800833229587,27.5087111929258,27.6264633317167,62493.8117945015,0.0,1.0
2022-04-28,30.1147,30.31,29.7988,30.25,42199,27.2774641080541,27.4543640519453,26.9913264107921,27.4000169109649,46588.2832900428,0.0,1.0
2022-04-29,29.5713,30.11,29.5713,30.11,19446,26.785260167908,27.2732069153439,26.785260167908,27.2732069153439,21468.6546330049,0.0,1.0
2022-05-02,29.05,29.05,28.4922,29.01,17764,26.3130740913564,26.3130740913564,25.807826837375,26.2768426640361,19611.7032243494,0.0,1.0
2022-05-03,28.775,28.92,28.54,28.78,14161,26.0639830285294,26.1953219525655,25.8511233930228,26.0685119569445,15633.9410808384,0.0,1.0
2022-05-04,28.9117,28.9117,28.5,28.508,6470,26.1878039313965,26.1878039313965,25.8148919657025,25.8221382511665,7142.97004399578,0.0,1.0
2022-05-05,28.53,28.85,28.45,28.78,6521,25.8420655361927,26.131916954755,25.7696026815521,26.0685119569445,7199.2747537707,0.0,1.0
2022-05-06,28.38,28.38,28.05,28.08,5577,25.7061976837416,25.7061976837416,25.4072884083493,25.4344619788395,6157.08561597596,0.0,1.0
2022-05-09,27.03,27.27,27.0,27.27,12313,24.483387011682,24.7007755756037,24.4562134411918,24.7007755756037,13593.7233619351,0.0,1.0
2022-05-10,27.08,27.25,26.89,26.92,4591,24.5286762958324,24.6826598619436,24.356577016061,24.3837505865513,5068.52789366068,0.0,1.0
2022-05-11,27.06,27.21,27.06,27.13,2168,24.5105605821722,24.6464284346233,24.5105605821722,24.5739655799827,2393.50217239302,0.0,1.0
2022-05-12,26.65,26.73,26.49,26.575,5190,24.1391884521393,24.2116513067799,23.9942627428582,24.0712545259138,5729.8322300368,0.0,1.0
2022-05-13,26.75,26.9137,26.55,26.58,9151,24.22976702044,24.3780441367483,24.0486098838386,24.0757834543288,10102.8313558896,0.0,1.0
2022-05-16,26.41,26.72,26.41,26.72,1133,23.9217998882176,24.2025934499498,23.9217998882176,24.2025934499498,1250.84776813713,0.0,1.0
2022-05-17,26.55,26.9,26.5,26.9,2900,24.0486098838386,24.3656348728911,24.0033205996883,24.3656348728911,3201.64035975081,0.0,1.0
2022-05-18,26.2,26.56,26.1701,26.56,1185,23.7315848947861,24.0576677406687,23.7045019028642,24.0576677406687,1308.25649182921,0.0,1.0
2022-05-19,27.48,27.519,26.5147,26.5147,4937,24.8909905690352,24.9263162106725,24.0166356492285,24.0166356492285,5450.51670899647,0.0,1.0
2022-05-20,27.43,27.59,27.355,27.59,1272,24.8457012848849,24.990626994166,24.7777673586593,24.990626994166,1404.30570262173,0.0,1.0
2022-05-23,27.47,27.5699,27.32,27.33,10654,24.8819327122052,24.9724207019376,24.7460648597541,24.7551227165842,11762.1642733742,0.0,1.0
2022-05-24,26.7935,26.919,26.74,26.91,2034,24.2691686976509,24.3828448008682,24.22070916361,24.3746927297212,2245.56430749418,0.0,1.0
2022-05-25,26.855,26.875,26.6201,26.6201,4846,24.3248745171558,24.3429902308159,24.1121054602174,24.1121054602174,5350.05144253532,0.0,1.0
2022-05-26,26.7359,27.15,26.715,27.15,2267,24.2169954423096,24.5920812936429,24.1980645215348,24.5920812936429,2502.79955019141,0.0,1.0
2022-05-27,27.4053,27.4053,27.06,27.06,2343,24.8233283785146,24.8233283785146,24.5105605821722,24.5105605821722,2586.70460789522,0.0,1.0
2022-05-31,27.16,27.49,27.16,27.4,1474,24.601139150473,24.9000484258653,24.601139150473,24.8185277143947,1627.31651388713,0.0,1.0
2022-06-01,27.021,27.27,27.021,27.17,1380,24.475234940535,24.7007755756037,24.475234940535,24.610197007303,1523.53920567452,0.0,1.0
2022-06-02,28.355,28.5,28.02,28.11,1246,25.6835530416664,25.8148919657025,25.3801148378591,25.4616355493297,1375.6013407757,0.0,1.0
2022-06-03,27.7833,27.7833,27.7,27.7,514,25.1657153666913,25.1657153666913,25.0902634192968,25.0902634192968,567.463153417902,0.0,1.0
2022-06-06,28.08,28.13,27.75,27.75,2744,25.4344619788395,25.4797512629899,25.1355527034472,25.1355527034472,3029.41418867456,0.0,1.0
2022-06-07,28.0299,28.0299,27.36,27.63,10567,25.3890821161208,25.3890821161208,24.7822962870744,25.0268584214863,11666.1150625817,0.0,1.0
2022-06-08,27.845,28.1,27.56,27.58,3764,25.2216023433328,25.4525776924996,24.9634534236758,24.9815691373359,4155.50838417313,0.0,1.0
2022-06-09,27.11,27.42,27.0839,27.42,3256,24.5558498663226,24.8366434280548,24.5322088599961,24.8366434280548,3594.66931425815,0.0,1.0
2022-06-10,26.495,26.71,26.495,26.71,599,23.9987916712732,24.1935355931198,23.9987916712732,24.1935355931198,661.304336376117,0.0,1.0
2022-06-13,25.679,25.94,25.6,25.94,1467,23.2596705539394,23.4960806172043,23.1881134849819,23.4960806172043,1619.58841646705,0.0,1.0
2022-06-14,25.1123,25.66,25.1123,25.66,2504,22.7463618073793,23.2424606259623,22.7463618073793,23.2424606259623,2764.45084855725,0.0,1.0
2022-06-15,25.6038,25.68,25.3,25.5,2268,23.1915554705773,23.2605763396224,22.9163777800797,23.0975349166812,2503.90356410857,0.0,1.0
2022-06-16,25.0606,25.1999,24.84,25.011,4376,22.6995326875678,22.8257086332107,22.4997163658965,22.6546057176907,4831.16490147227,0.0,1.0
2022-06-17,24.83,24.9,24.7999,24.89,3297,22.4906585090664,22.5540635068769,22.4633943600079,22.5450056500468,3639.93388486153,0.0,1.0
2022-06-21,24.78,24.94,24.78,24.84,1717,22.4453692249161,22.5902949341972,22.4453692249161,22.4997163658965,1895.59189575591,0.0,1.0
2022-06-22,24.0,24.29,24.0,24.29,3123,21.7388563921705,22.0015342402426,21.7388563921705,22.0015342402426,3447.83546327648,0.0,1.0
2022-06-23,23.625,23.625,23.48,23.6,1811,21.3991867610428,21.3991867610428,21.2678478370068,21.3765421189677,1999.36920396853,0.0,1.0
2022-06-24,22.9,23.11,22.78,22.87,1008,20.7424921408627,20.9327071342942,20.6337978589018,20.7153185703725,1112.8460284927,0.0,1.0
2022-06-27,23.2921,23.355,23.2,23.2,779,21.0976507071698,21.1546246266309,21.0142278457648,21.0142278457648,860.026841464096,0.0,1.0
2022-06-28,23.435,23.52,23.435,23.52,195,21.2270874812715,21.3040792643271,21.2270874812715,21.3040792643271,215.282713845313,0.0,1.0
2022-06-29,23.55,23.56,23.55,23.55,561,21.3312528348173,21.3403106916474,21.3312528348173,21.3312528348173,619.351807524209,0.0,1.0
2022-06-30,22.77,23.08,22.77,23.07,760,20.6247400020718,20.905533563804,20.6247400020718,20.8964757069739,839.050577038142,0.0,1.0
2022-07-01,22.39,22.57,22.39,22.57,950,20.2805414425291,20.4435828654704,20.2805414425291,20.4435828654704,1048.81322129768,0.0,1.0
2022-07-05,22.29,22.29,22.1773,22.1773,317,20.1899628742284,20.1899628742284,20.0878808277535,20.0878808277535,349.972411738278,0.0,1.0
2022-07-06,21.825,22.07,21.825,22.07,11496,19.7687725316301,19.9906900239668,19.7687725316301,19.9906900239668,12691.7439916191,0.0,1.0
2022-07-07,21.95,22.1499,21.95,22.1499,345,19.8819957420059,20.0630623000391,19.8819957420059,20.0630623000391,380.884801418632,0.0,1.0
2022-07-08,21.9616,21.9616,21.83,21.83,1798,19.8925028559288,19.8925028559288,19.7733014600451,19.7733014600451,1985.01702304551,0.0,1.0
2022-07-11,21.5544,22.05,21.5544,22.05,507,19.5236669258083,19.9725743103067,19.5236669258083,19.9725743103067,559.735055997815,0.0,1.0
2022-07-12,20.94,21.369,20.94,21.35,2943,18.9671522021688,19.3557342601788,18.9671522021688,19.3385243322017,3249.11295818849,0.0,1.0
2022-07-13,21.0188,21.18,21.0188,21.18,194,19.0385281139897,19.1845407660905,19.0385281139897,19.1845407660905,214.178699928158,0.0,1.0
2022-07-14,20.2,20.33,20.08,20.19,2081,18.2968707967435,18.4146229355344,18.1881765147827,18.2878129399134,2297.4529616005,0.0,1.0
2022-07-15,20.38,20.38,20.02,20.021,2057,18.4599122196848,18.4599122196848,18.1338293738022,18.1347351594852,2270.95662758876,0.0,1.0
2022-07-18,20.8533,21.08,20.8533,21.08,1043,18.8886205834521,19.0939621977898,18.8886205834521,19.0939621977898,1151.48651559313,0.0,1.0
2022-07-19,20.8124,20.88,20.7301,20.88,952,18.8515739490171,18.9128050611883,18.7770277873056,18.9128050611883,1051.02124913199,0.0,1.0
2022-07-20,21.12,21.16,21.05,21.15,1153,19.13019362511,19.1664250524303,19.0667886272996,19.1573671956003,1272.92804648024,0.0,1.0
2022-07-21,21.1613,21.17,20.97,20.97,411,19.1676025738182,19.1754829092604,18.994325772659,18.994325772659,453.749719950892,0.0,1.0
2022-07-22,21.5766,21.6001,21.42,21.42,1711,19.5437753679711,19.5650613315218,19.4019293300122,19.4019293300122,1888.96781225298,0.0,1.0
2022-07-25,21.58,21.58,21.57,21.57,2053,19.5468550392933,19.5468550392933,19.5377971824632,19.5377971824632,2266.54057192014,0.0,1.0
2022-07-26,21.4514,21.5828,21.4514,21.5828,744,19.4303710004586,19.5493912392057,19.4303710004586,19.5493912392057,821.386354363656,0.0,1.0
2022-07-27,21.735,21.735,21.6163,21.67,346,19.6872518201594,19.6872518201594,19.5797350595865,19.628375750764,381.988815335787,0.0,1.0
2022-07-28,21.8925,21.91,21.815,21.91,1307,19.829913065233,19.8457643146857,19.7597146748,19.8457643146857,1442.94618972218,0.0,1.0
2022-07-29,22.775,22.775,22.04,22.04,374,20.6292689304868,20.6292689304868,19.9635164534766,19.9635164534766,412.901205016139,0.0,1.0
2022-08-01,22.7541,22.7541,22.431,22.5212,836,20.610338009712,20.610338009712,20.3176786555324,20.3993805241396,922.955634741956,0.0,1.0
2022-08-02,21.875,22.26,21.82,22.26,1076,19.8140618157804,20.1627893037381,19.764243603215,20.1627893037381,1187.91897485927,0.0,1.0
2022-08-03,21.84,22.0,21.82,22.0,2373,19.7823593168752,19.9272850261563,19.764243603215,19.9272850261563,2619.82502540988,0.0,1.0
2022-08-04,21.6651,21.75,21.5901,21.5901,1150,19.6239374009172,19.7008386054045,19.5560034746917,19.5560034746917,1269.61600472877,0.0,1.0
2022-08-05,21.9303,22.0503,21.9303,22.0503,1147,19.8641517640507,19.9728460460116,19.8641517640507,19.9728460460116,1266.3039629773,0.0,1.0
2022-08-08,21.775,22.03,21.775,22.03,4554,19.7234832474797,19.9544585966465,19.7234832474797,19.9544585966465,5027.67937872593,0.0,1.0
2022-08-09,21.81,21.87,21.75,21.87,1384,19.7551857463849,19.8095328873654,19.7008386054045,19.8095328873654,1527.95526134315,0.0,1.0
2022-08-10,22.2625,22.27,22.26,22.26,1083,20.1650537679457,20.1718471605682,20.1627893037381,20.1627893037381,1195.64707227935,0.0,1.0
2022-08-11,22.775,22.775,22.775,22.775,47,20.6292689304868,20.6292689304868,20.6292689304868,20.6292689304868,51.8886541063063,0.0,1.0
2022-08-12,22.27,22.36,22.15,22.36,12930,20.1718471605682,20.2533678720389,20.0631528786074,20.2533678720389,14274.89994882,0.0,1.0
2022-08-15,21.88,21.88,21.7208,21.79,1633,19.8185907441954,19.8185907441954,19.6743896634607,19.7370700327248,1802.85472671486,0.0,1.0
2022-08-16,22.005,22.08,22.005,22.08,1655,19.9318139545713,19.9997478807969,19.9318139545713,19.9997478807969,1827.14303289228,0.0,1.0
2022-08-17,21.7652,21.7652,21.7411,21.7411,311,19.7146065477862,19.7146065477862,19.6927771128258,19.6927771128258,343.348328235346,0.0,1.0
2022-08-18,21.8045,21.88,21.67,21.88,4366,19.7502039251284,19.8185907441954,19.628375750764,19.8185907441954,4820.12476230071,0.0,1.0
2022-08-19,22.016,22.016,22.016,22.016,168,19.9417775970844,19.9417775970844,19.9417775970844,19.9417775970844,185.474338082116,0.0,1.0
2022-08-22,22.1275,22.1275,22.0,22.0,1250,20.0427727007397,20.0427727007397,19.9272850261563,19.9272850261563,1380.01739644432,0.0,1.0
2022-08-23,22.03,22.09,22.02,22.09,3138,19.9544585966465,20.0088057376269,19.9454007398164,20.0088057376269,3464.39567203381,0.0,1.0
2022-08-24,21.8,21.93,21.8,21.93,1004,19.7461278895549,19.8638800283458,19.7461278895549,19.8638800283458,1108.42997282407,0.0,1.0
2022-08-25,22.125,22.125,22.03,22.03,523,20.0405082365322,20.0405082365322,19.9544585966465,19.9544585966465,577.399278672301,0.0,1.0
2022-08-26,22.085,22.19,22.04,22.19,811,20.0042768092119,20.0993843059277,19.9635164534766,20.0993843059277,895.355286813072,0.0,1.0
2022-08-29,21.5941,21.76,21.55,21.76,2050,19.5596266174237,19.7098964622346,19.5196814688031,19.7098964622346,2263.22853016868,0.0,1.0
2022-08-30,21.525,21.53,21.525,21.53,612,19.4970368267279,19.501565755143,19.4970368267279,19.501565755143,675.656517299137,0.0,1.0
2022-08-31,21.4159,21.56,21.4159,21.44,571,19.3982156087119,19.5287393256332,19.3982156087119,19.4200450436723,630.391946695761,0.0,1.0
2022-09-01,20.74,20.82,20.72,20.7395,6023,18.7859950655673,18.8584579202079,18.7678793519072,18.7855421727258,6649.4758230273,0.0,1.0
2022-09-02,20.895,20.99,20.895,20.979,6087,18.9263918464335,19.0124414863191,18.9263918464335,19.002477843806,6720.13271372522,0.0,1.0
2022-09-06,21.15,21.31,21.15,21.31,1694,19.1573671956003,19.3022929048814,19.1573671956003,19.3022929048814,1870.19957566133,0.0,1.0
2022-09-07,21.135,21.135,21.0199,21.0199,630,19.1437804103552,19.1437804103552,19.039524478241,19.039524478241,695.528767807933,0.0,1.0
2022-09-08,21.58,21.618,21.58,21.618,346,19.5468550392933,19.5812748952476,19.5468550392933,19.5812748952476,381.988815335787,0.0,1.0
2022-09-09,21.975,21.975,21.88,21.88,1231,19.9046403840811,19.9046403840811,19.8185907441954,19.8185907441954,1359.04113201836,0.0,1.0
2022-09-12,22.5944,22.65,22.43,22.43,1435,20.4656840361357,20.5160457201109,20.3167728698494,20.3167728698494,1584.25997111808,0.0,1.0
2022-09-13,22.3377,22.55,22.3377,22.55,381,20.2331688513078,20.4254671518102,20.2331688513078,20.4254671518102,420.629302436227,0.0,1.0
2022-09-14,22.3922,22.3922,22.3922,22.3922,179,20.2825341710317,20.2825341710317,20.2825341710317,20.2825341710317,197.618491170826,0.0,1.0
2022-09-15,21.82,22.0,21.82,22.0,889,19.764243603215,19.9272850261563,19.764243603215,19.9272850261563,981.468372351198,0.0,1.0
2022-09-16,22.415,22.43,22.2,22.2,2457,20.3031860846042,20.3167728698494,20.1084421627577,20.1084421627577,2712.56219445095,0.0,1.0
2022-09-19,22.4251,22.4251,22.33,22.33,1458,20.3123345200026,20.3123345200026,20.2261943015486,20.2261943015486,1609.65229121265,0.0,1.0
2022-09-20,22.5,22.5,22.5,22.5,51,20.3801778676599,20.3801778676599,20.3801778676599,20.3801778676599,56.3047097749279,0.0,1.0
2022-09-21,22.07,22.35,22.0,22.0,1959,19.9906900239668,20.2443100152088,19.9272850261563,19.9272850261563,2162.76326370753,0.0,1.0
2022-09-22,22.115,22.235,22.115,22.235,2291,20.0314503797021,20.140144661663,20.0314503797021,20.140144661663,2529.29588420314,0.0,1.0
2022-09-23,21.44,21.51,21.44,21.481,3267,19.4200450436723,19.4834500414828,19.4200450436723,19.4571822566756,3606.81346734687,0.0,1.0
2022-09-26,20.9432,21.0,20.9432,21.0,482,18.9700507163544,19.0214993431492,18.9700507163544,19.0214993431492,532.134708068928,0.0,1.0
2022-09-27,20.7423,20.86,20.64,20.86,2536,18.7880783726383,18.8946893475282,18.6954164972666,18.8946893475282,2799.77929390622,0.0,1.0
2022-09-28,21.0511,21.0511,21.0511,21.0511,140,19.0677849915509,19.0677849915509,19.0677849915509,19.0677849915509,154.561948401763,0.0,1.0
2022-09-29,21.5143,21.5143,21.32,21.32,1276,19.4873449199197,19.4873449199197,19.3113507617115,19.3113507617115,1408.72175829036,0.0,1.0
2022-09-30,20.66,20.8017,20.66,20.8017,1504,18.7135322109268,18.8418820422089,18.7135322109268,18.8418820422089,1660.4369314018,0.0,1.0
2022-10-03,21.0024,21.0024,20.88,20.88,856,19.0236732287884,19.0236732287884,18.9128050611883,18.9128050611883,945.035913085068,0.0,1.0
2022-10-04,21.64,21.64,21.54,21.541,572,19.6012021802737,19.6012021802737,19.510623611973,19.511529397656,631.49596061292,0.0,1.0
2022-10-05,22.0454,22.0454,21.84,21.84,1128,19.9684076961648,19.9684076961648,19.7823593168752,19.7823593168752,1245.32769855135,0.0,1.0
2022-10-06,21.6749,21.6749,21.6749,21.6749,125,19.6328141006107,19.6328141006107,19.6328141006107,19.6328141006107,138.001739644431,0.0,1.0
2022-10-07,21.3325,21.3325,21.3325,21.3325,148,19.3226730827491,19.3226730827491,19.3226730827491,19.3226730827491,163.394059739007,0.0,1.0
2022-10-10,21.48,21.48,21.39,21.39,119,19.4562764709926,19.4562764709926,19.374755759522,19.374755759522,131.377656141499,0.0,1.0
2022-10-11,21.15,21.15,21.15,21.15,58,19.1573671956003,19.1573671956003,19.1573671956003,19.1573671956003,64.0328071950161,0.0,1.0
2022-10-12,21.67,21.67,21.53,21.53,1200,19.628375750764,19.628375750764,19.501565755143,19.501565755143,1324.81670058654,0.0,1.0
2022-10-13,21.5841,21.6375,21.5841,21.6375,263,19.5505687605936,19.5989377160662,19.5505687605936,19.5989377160662,290.355660211885,0.0,1.0
2022-10-14,21.2166,21.2166,21.01,21.01,425,19.2176925220885,19.2176925220885,19.0305571999793,19.0305571999793,469.205914791068,0.0,1.0
2022-10-17,21.03,21.03,21.0299,21.03,288,19.0486729136394,19.0486729136394,19.0485823350711,19.0486729136394,317.95600814077,0.0,1.0
2022-10-18,20.98,21.01,20.98,21.01,803,19.0033836294891,19.0305571999793,19.0033836294891,19.0305571999793,886.523175475826,0.0,1.0
2022-10-19,20.84,21.02,20.73,20.73,1406,18.8765736338681,19.0396150568093,18.7769372087373,18.7769372087373,1552.24356752056,0.0,1.0
2022-10-20,21.02,21.15,21.02,21.15,307,19.0396150568093,19.1573671956003,19.0396150568093,19.1573671956003,338.932272566724,0.0,1.0
2022-10-21,21.15,21.15,21.15,21.15,193,19.1573671956003,19.1573671956003,19.1573671956003,19.1573671956003,213.074686011002,0.0,1.0
2022-10-24,20.97,20.97,20.97,20.97,61,18.994325772659,18.994325772659,18.994325772659,18.994325772659,67.3448489464825,0.0,1.0
2022-10-25,21.11,21.2089,21.11,21.2089,405,19.12113576828,19.2107179723294,19.12113576828,19.2107179723294,447.125636447958,0.0,1.0
2022-10-26,21.6156,21.6156,21.6156,21.6156,346,19.5791010096084,19.5791010096084,19.5791010096084,19.5791010096084,381.988815335786,0.0,1.0
2022-10-27,21.33,21.33,21.29,21.29,375,19.3204086185415,19.3204086185415,19.2841771912213,19.2841771912213,414.005218933295,0.0,1.0
2022-10-28,20.84,20.84,20.8017,20.8017,537,18.8765736338681,18.8765736338681,18.8418820422089,18.8418820422089,592.855473512476,0.0,1.0
2022-10-31,20.65,20.65,20.65,20.65,57,18.7044743540967,18.7044743540967,18.7044743540967,18.7044743540967,62.9287932778608,0.0,1.0
2022-11-01,21.4475,21.4475,21.4475,21.4475,375,19.4268384362949,19.4268384362949,19.4268384362949,19.4268384362949,414.005218933294,0.0,1.0
2022-11-02,21.5234,21.676,21.5234,21.676,499,19.4955875696351,19.633810464862,19.4955875696351,19.633810464862,550.902944660571,0.0,1.0
2022-11-03,21.17,21.17,21.17,21.17,26,19.1754829092604,19.1754829092604,19.1754829092604,19.1754829092604,28.7043618460418,0.0,1.0
2022-11-04,22.25,22.25,22.12,22.14,2053,20.1537314469081,20.1537314469081,20.0359793081172,20.0540950217773,2266.54057192014,0.0,1.0
2022-11-07,21.74,21.9099,21.66,21.77,1988,19.6917807485745,19.8456737361174,19.6193178939339,19.7189543190647,2194.77966730503,0.0,1.0
2022-11-08,22.1325,22.31,22.13,22.155,884,20.0473016291547,20.2080785878885,20.0450371649472,20.0676818070224,975.948302765422,0.0,1.0
2022-11-09,22.27,22.31,22.27,22.31,217,20.1718471605682,20.2080785878885,20.1718471605682,20.2080785878885,239.571020022733,0.0,1.0
2022-11-10,23.13,23.13,22.76,22.76,155,20.9508228479543,20.9508228479543,20.6156821452417,20.6156821452417,171.122157159095,0.0,1.0
2022-11-11,24.15,24.17,23.6999,23.7,3716,21.8747242446216,21.8928399582817,21.4670301087001,21.4671206872684,4102.51571614965,0.0,1.0
2022-11-14,24.4886,24.505,24.4886,24.505,619,22.1814232768878,22.1962781620891,22.1814232768878,22.1962781620891,683.384614719224,0.0,1.0
2022-11-15,24.7301,24.871,24.695,24.87,656,22.400170519334,22.5277957220697,22.3683774418604,22.5268899363867,724.233129653976,0.0,1.0
2022-11-16,23.59,24.0,23.59,23.91,751,21.3674842621376,21.7388563921705,21.3674842621376,21.6573356806999,829.114451783744,0.0,1.0
2022-11-17,22.92,23.0776,22.92,23.0776,482,20.7606078545228,20.9033596781648,20.7606078545228,20.9033596781648,532.134708068929,0.0,1.0
2022-11-18,23.25,23.329,23.25,23.329,310,21.0595171299152,21.1310741988727,21.0595171299152,21.1310741988727,342.24431431819,0.0,1.0
2022-11-21,22.62,22.73,22.62,22.73,348,20.4888721496207,20.5885085747515,20.4888721496207,20.5885085747515,384.196843170097,0.0,1.0
2022-11-22,23.3,23.3,23.23,23.23,753,21.1048064140655,21.1048064140655,21.041401416255,21.041401416255,831.322479618057,0.0,1.0
2022-11-23,23.07,23.07,23.07,23.07,214,20.8964757069739,20.8964757069739,20.8964757069739,20.8964757069739,236.258978271267,0.0,1.0
2022-11-25,22.85,22.98,22.85,22.98,250,20.6972028567123,20.8149549955033,20.6972028567123,20.8149549955033,276.003479288864,0.0,1.0
2022-11-28,23.05,23.05,22.93,22.93,244,20.8783599933138,20.8783599933138,20.7696657113529,20.7696657113529,269.37939578593,0.0,1.0
2022-11-29,23.53,23.5902,23.39,23.39,7076,21.3131371211572,21.3676654192742,21.1863271255362,21.1863271255362,7812.00247779197,0.0,1.0
2022-11-30,23.9935,23.9935,23.6512,23.71,2168,21.732968785231,21.732968785231,21.4229183459376,21.4761785440984,2393.50217239302,0.0,1.0
2022-12-01,23.98,24.121,23.98,24.121,903,21.7207406785104,21.8484564598144,21.7207406785104,21.8484564598144,996.924567191372,0.0,1.0
2022-12-02,24.7049,24.7049,24.7049,24.7049,195,22.3773447201222,22.3773447201222,22.3773447201222,22.3773447201222,215.282713845313,0.0,1.0
2022-12-05,24.595,24.8,24.529,24.8,551,22.2777988735597,22.4634849385762,22.2180170184813,22.4634849385762,608.311668352655,0.0,1.0
2022-12-06,24.8846,24.96,24.82,24.89,3712,22.5401144073586,22.6084106478573,22.4816006522363,22.5450056500468,4098.09966048104,0.0,1.0
2022-12-07,25.49,25.49,25.1899,25.1899,2251,23.0884770598511,23.0884770598511,22.8166507763807,22.8166507763807,2485.13532751692,0.0,1.0
2022-12-08,25.08,25.08,25.08,25.08,144,22.7171049298182,22.7171049298182,22.7171049298182,22.7171049298182,158.978004070385,0.0,1.0
2022-12-09,24.77,25.35,24.77,25.33,10467,22.436311368086,22.9616670642301,22.436311368086,22.94355135057,11555.7136708661,0.0,1.0
2022-12-12,24.47,24.65,24.39,24.65,1072,22.1645756631838,22.3276170861251,22.0921128085433,22.3276170861251,1183.50291919065,0.0,1.0
2022-12-13,24.05,24.67,24.05,24.67,189,21.7841456763209,22.3457327997853,21.7841456763209,22.3457327997853,208.65863034238,0.0,1.0
2022-12-14,24.46,24.56,24.22,24.22,6907,22.1555178063538,22.2460963746545,21.9381292424321,21.9381292424321,7625.4241257927,0.0,1.0
2022-12-15,24.21,24.36,24.08,24.36,1098,21.929071385602,22.0649392380531,21.8113192468111,22.0649392380531,1212.20728103669,0.0,1.0
2022-12-16,24.27,24.31,24.1,24.31,485,21.9834185265824,22.0196499539027,21.8294349604712,22.0196499539027,535.446749820395,0.0,1.0
2022-12-19,23.42,23.88,23.36,23.88,7467,21.4057265336742,21.8261635193911,21.3508869268415,21.8261635193911,8169.64281613585,0.21222,1.0
2022-12-20,23.88,23.88,23.75,23.75,626,21.8261635193911,21.8261635193911,21.7073443712537,21.7073443712537,684.906442065227,0.0,1.0
2022-12-21,24.445,24.445,23.97,23.97,4763,22.3425698170651,22.3425698170651,21.90842292964,21.90842292964,5211.19709833335,0.0,1.0
2022-12-22,24.2,24.21,24.01,24.15,870,22.1186414224985,22.1277813569706,21.9449826675285,22.072941750138,951.866780505987,0.0,1.0
2022-12-23,24.3999,24.45,24.3892,24.45,303,22.3013487125959,22.3471397843012,22.2915689827107,22.3471397843012,331.512223555533,0.0,1.0
2022-12-27,25.16,25.16,24.581,25.08,1293,22.9960751318207,22.9960751318207,22.4668729258858,22.9229556560439,1414.67097378649,0.0,1.0
2022-12-28,24.6,24.6,24.6,24.6,241,22.4842388013828,22.4842388013828,22.4842388013828,22.4842388013828,263.678039197635,0.0,1.0
2022-12-29,24.58,24.58,24.58,24.58,94,22.4659589324385,22.4659589324385,22.4659589324385,22.4659589324385,102.845376284555,0.0,1.0
2022-12-30,24.68,24.68,24.46,24.6376,2112,22.5573582771596,22.5573582771596,22.3562797187733,22.5186049549979,2310.73866715936,0.0,1.0
2023-01-03,24.84,24.84,24.84,24.84,308,22.7035972287133,22.7035972287133,22.7035972287133,22.7035972287133,336.982722294074,0.0,1.0
2023-01-04,23.91,24.2,23.91,24.2,369,21.8535833228074,22.1186414224985,21.8535833228074,22.1186414224985,403.722806904263,0.0,1.0
2023-01-05,23.5354,23.5826,23.5354,23.5826,1761,21.5112013774823,21.5543418681906,21.5112013774823,21.5543418681906,1926.70965571384,0.0,1.0
2023-01-06,24.2285,24.27,24.12,24.1895,764,22.144690235744,22.1826209638032,22.0455219467216,22.1090444913028,835.892207248935,0.0,1.0
2023-01-09,24.15,24.15,23.98,24.1267,24945,22.072941750138,22.072941750138,21.9175628641121,22.0516457028179,27292.3182065768,0.0,1.0
2023-01-10,24.26,24.26,24.05,24.05,4448,22.1734810293311,22.1734810293311,21.9815424054169,21.9815424054169,4866.55567780533,0.0,1.0
2023-01-11,24.09,24.57,23.9,24.505,23574,22.0181021433053,22.4568189979664,21.8444433883353,22.3974094238977,25792.3074524691,0.0,1.0
2023-01-12,24.69,24.6999,24.35,24.51,2316,22.5664982116317,22.5755467467591,22.2557404395801,22.4019793911338,2533.9350156918,0.0,1.0
2023-01-13,24.455,24.51,24.41,24.41,16537,22.3517097515372,22.4019793911338,22.3105800464127,22.3105800464127,18093.1275278477,0.0,1.0
2023-01-17,24.49,24.52,24.45,24.52,5175,22.3836995221896,22.4111193256059,22.3471397843012,22.4111193256059,5661.96619438906,0.0,1.0
2023-01-18,24.9325,24.969,24.9325,24.969,468,22.7881416225803,22.8215023834035,22.7881416225803,22.8215023834035,512.038681927359,0.0,1.0
2023-01-19,25.63,25.63,25.53,25.53,1220,23.4256520520098,23.4256520520098,23.3342527072887,23.3342527072887,1334.8016922038,0.0,1.0
2023-01-20,25.55,25.55,25.5131,25.5131,1025,23.3525325762329,23.3525325762329,23.3188062180308,23.3188062180308,1121.45224140073,0.0,1.0
2023-01-23,25.41,25.56,25.41,25.45,501,23.2245734936234,23.361672510705,23.2245734936234,23.2611332315118,548.143973601724,0.0,1.0
2023-01-24,25.6106,25.6106,25.57,25.57,172,23.4079205791339,23.4079205791339,23.3708124451771,23.3708124451771,188.185156605781,0.0,1.0
2023-01-25,25.76,25.783,25.76,25.783,2043,23.5444712001472,23.565493049433,23.5444712001472,23.565493049433,2235.2457845675,0.0,1.0
2023-01-26,25.81,25.81,25.75,25.75,392,23.5901708725077,23.5901708725077,23.535331265675,23.535331265675,428.887101101548,0.0,1.0
2023-01-27,25.65,25.65,25.65,25.65,180,23.443931920954,23.443931920954,23.443931920954,23.443931920954,196.937954587445,0.0,1.0
2023-01-30,25.68,25.8504,25.588,25.8504,3835,23.4713517243703,23.627096207775,23.3872643272269,23.627096207775,4195.8725324603,0.0,1.0
2023-01-31,26.09,26.09,26.09,26.09,178,23.8460890377267,23.8460890377267,23.8460890377267,23.8460890377267,194.749755092029,0.0,1.0
2023-02-01,25.6741,25.69,25.35,25.69,9832,23.4659591630318,23.4804916588424,23.1697338867908,23.4804916588424,10757.1887194653,0.0,1.0
2023-02-02,25.58,25.601,25.55,25.601,1242,23.3799523796492,23.3991462420407,23.3525325762329,23.3991462420407,1358.87188665338,0.0,1.0
2023-02-03,24.75,25.3199,24.75,25.3199,469,22.6213378184644,23.1422226840297,22.6213378184644,23.1422226840297,513.132781675066,0.0,1.0
2023-02-06,24.2314,24.27,24.159,24.16,1655,22.1473408167409,22.1826209638032,22.0811676911629,22.0820816846101,1810.73508245679,0.0,1.0
2023-02-07,24.35,24.35,24.0501,24.11,1667,22.2557404395801,22.2557404395801,21.9816338047616,22.0363820122495,1823.86427942929,0.0,1.0
2023-02-08,24.25,24.3,24.25,24.3,240,22.164341094859,22.2100407672196,22.164341094859,22.2100407672196,262.583939449928,0.0,1.0
2023-02-09,24.92,24.92,24.74,24.86,5045,22.7767167044902,22.7767167044902,22.6121978839923,22.7218770976575,5519.73322718701,0.0,1.0
2023-02-10,24.16,24.35,24.16,24.35,617,22.0820816846101,22.2557404395801,22.0820816846101,22.2557404395801,675.059544335854,0.0,1.0
2023-02-13,23.84,24.0,23.84,24.0,3482,21.7896037815026,21.9358427330564,21.7896037815026,21.9358427330564,3809.65532151937,0.0,1.0
2023-02-14,23.93,23.93,21.29,23.66,1596,21.8718631917516,21.8718631917516,19.4589204911154,21.6250849610047,1746.18319734202,0.0,1.0
2023-02-15,23.5415,23.5415,23.511,23.52,473,21.5167767375103,21.5167767375103,21.4888999373703,21.4971258783952,517.509180665898,0.0,1.0
2023-02-16,24.05,24.05,24.01,24.01,1197,21.9815424054169,21.9815424054169,21.9449826675285,21.9449826675285,1309.63739800651,0.0,1.0
2023-02-17,23.68,23.78,23.644,23.644,924,21.6433648299489,21.73476417467,21.6104610658493,21.6104610658493,1010.94816688222,0.0,1.0
2023-02-21,24.585,24.66,24.44,24.44,6463,22.4705288996746,22.5390784082154,22.3379998498291,22.3379998498291,7071.166669437,0.0,1.0
2023-02-22,24.3365,24.41,24.161,24.41,3986,22.2434015280427,22.3105800464127,22.0829956780573,22.3105800464127,4361.08159436422,0.0,1.0
2023-02-23,23.69,24.0,23.69,24.0,6041,21.652504764421,21.9358427330564,21.652504764421,21.9358427330564,6609.45657590423,0.0,1.0
2023-02-24,22.85,23.1296,22.85,23.1296,9664,20.8847502687641,21.1403028366042,20.8847502687641,21.1403028366042,10573.3799618504,0.0,1.0
2023-02-27,23.47,23.54,23.44,23.54,5705,21.4514262060347,21.5154057473394,21.4240064026184,21.5154057473394,6241.83906067431,0.0,1.0
2023-02-28,23.39,23.51,23.251,23.251,8945,21.3783067302578,21.4879859439231,21.2512616410956,21.2512616410956,9786.72224324835,0.0,1.0
2023-03-01,23.8,23.8,23.75,23.75,2271,21.7530440436142,21.7530440436142,21.7073443712537,21.7073443712537,2484.70052704494,0.0,1.0
2023-03-02,23.18,23.3181,23.18,23.3181,3320,21.1863681063436,21.3125906014034,21.1863681063436,21.3125906014034,3632.41116239066,0.0,1.0
2023-03-03,23.43,23.46,23.4112,23.4112,1830,21.4148664681463,21.4422862715626,21.3976833913387,21.3976833913387,2002.20253830569,0.0,1.0
2023-03-06,23.255,23.255,23.255,23.255,120,21.2549176148844,21.2549176148844,21.2549176148844,21.2549176148844,131.291969724964,0.0,1.0
2023-03-07,22.87,22.98,22.8578,22.97,6784,20.9030301377083,21.0035694169015,20.8918794176523,20.9944294824294,7422.37268845128,0.0,1.0
2023-03-08,23.02,23.06,22.98,23.06,2236,21.0401291547899,21.0766888926783,21.0035694169015,21.0766888926783,2446.40703587516,0.0,1.0
2023-03-09,22.58,22.73,22.57,22.73,4631,20.6379720380172,20.7750710550988,20.6288321035451,20.7750710550988,5066.77593163589,0.0,1.0
2023-03-10,22.59,22.59,22.59,22.59,22,20.6471119724893,20.6471119724893,20.6471119724893,20.6471119724893,24.0701944495767,0.0,1.0
2023-03-13,22.7,23.09,22.65,22.65,1864,20.7476512516825,21.1041086960946,20.7019515793219,20.7019515793219,2039.40192972777,0.0,1.0
2023-03-14,22.88,22.88,22.82,22.82,1378,20.9121700721804,20.9121700721804,20.8573304653477,20.8573304653477,1507.66945234167,0.0,1.0
2023-03-15,22.36,22.49,22.36,22.39,2986,20.4368934796308,20.5557126277682,20.4368934796308,20.4643132830472,3266.98184665619,0.0,1.0
2023-03-16,22.53,22.59,22.26,22.26,2403,20.5922723656567,20.6471119724893,20.3454941349098,20.3454941349098,2629.12169374239,0.0,1.0
2023-03-17,22.7,22.79,22.56,22.7,67088,20.7476512516825,20.8299106619314,20.619692169073,20.7476512516825,73400.9638742363,0.0,1.0
2023-03-20,22.4,22.44,22.04,22.39,29574,20.4734532175193,20.5100129554077,20.1444155765234,20.4643132830472,32356.9059387172,0.0,1.0
2023-03-21,22.34,22.49,22.281,22.49,2180,20.4186136106866,20.5557126277682,20.3646879973012,20.5557126277682,2385.13745000351,0.0,1.0
2023-03-22,22.4388,22.4388,22.4388,22.4388,107,20.508916163271,20.508916163271,20.508916163271,20.508916163271,117.06867300476,0.0,1.0
2023-03-23,22.55,22.55,22.4914,22.5102,293,20.6105522346009,20.6105522346009,20.5569922185943,20.5741752954019,320.571226078453,0.0,1.0
2023-03-24,22.98,22.98,22.98,22.98,138,21.0035694169015,21.0035694169015,21.0035694169015,21.0035694169015,150.985765183708,0.0,1.0
2023-03-27,23.04,23.04,23.04,23.04,28,21.0584090237341,21.0584090237341,21.0584090237341,21.0584090237341,30.6347929358249,0.0,1.0
2023-03-28,23.12,23.18,23.07,23.07,689,21.131528499511,21.1863681063436,21.0858288271504,21.0858288271504,753.834726170832,0.0,1.0
2023-03-29,23.16,23.215,23.16,23.215,602,21.1680882373994,21.218357876996,21.1680882373994,21.218357876996,658.648048120234,0.0,1.0
2023-03-30,22.82,22.82,22.82,22.82,10,20.8573304653477,20.8573304653477,20.8573304653477,20.8573304653477,10.9409974770803,0.0,1.0
2023-03-31,22.9,22.9899,22.84,22.89,1432,20.9304499411246,21.0126179520288,20.875610334292,20.9213100066525,1566.7508387179,0.0,1.0
2023-04-03,22.5,22.84,22.39,22.75,8266,20.5648525622403,20.875610334292,20.4643132830472,20.793350924043,9043.8285145546,0.0,1.0
2023-04-04,22.36,22.5,22.27,22.5,1375,20.4368934796308,20.5648525622403,20.3546340693819,20.5648525622403,1504.38715309855,0.0,1.0
2023-04-05,22.07,22.07,22.05,22.06,5008,20.1718353799397,20.1718353799397,20.1535555109955,20.1626954454676,5479.25153652183,0.0,1.0
2023-04-06,22.26,22.28,22.03,22.1,1555,20.3454941349098,20.363774003854,20.1352756420513,20.1992551833561,1701.32510768599,0.0,1.0
2023-04-10,22.1561,22.21,22.1341,22.21,2913,20.2505302157446,20.2997944625492,20.2304223599059,20.2997944625492,3187.11256507349,0.0,1.0
2023-04-11,22.41,22.425,22.3097,22.31,858,20.4825931519914,20.4963030536995,20.3909196092361,20.3911938072703,938.737583533489,0.0,1.0
2023-04-12,22.47,22.47,22.44,22.47,1356,20.537432758824,20.537432758824,20.5100129554077,20.537432758824,1483.59925789209,0.0,1.0
2023-04-13,22.7,22.78,22.62,22.78,2382,20.7476512516825,20.8207707274593,20.6745317759056,20.8207707274593,2606.14559904053,0.0,1.0
2023-04-14,23.0,23.0,22.77,22.935,506,21.0218492858457,21.0218492858457,20.8116307929872,20.962439711777,553.614472340263,0.0,1.0
2023-04-17,22.9,22.94,22.8799,22.8799,410,20.9304499411246,20.967009679013,20.9120786728357,20.9120786728357,448.580896560293,0.0,1.0
2023-04-18,23.13,23.17,23.13,23.14,993,21.1406684339831,21.1772281718715,21.1406684339831,21.1498083684552,1086.44104947407,0.0,1.0
2023-04-19,23.02,23.02,22.92,22.93,3457,21.0401291547899,21.0401291547899,20.9487298100688,20.9578697445409,3782.30282782666,0.0,1.0
2023-04-20,22.63,22.9,22.63,22.81,1129,20.6836717103777,20.9304499411246,20.6836717103777,20.8481905308756,1235.23861516237,0.0,1.0
2023-04-21,22.415,22.5089,22.3692,22.5,1120,20.4871631192274,20.5729871039205,20.4453022193452,20.5648525622403,1225.391717433,0.0,1.0
2023-04-24,22.24,22.495,22.24,22.37,2921,20.3272142659656,20.5602825950043,20.3272142659656,20.4460334141029,3195.86536305515,0.0,1.0
2023-04-25,21.67,22.01,21.67,22.01,2256,19.8062380010555,20.1169957731071,19.8062380010555,20.1169957731071,2468.28903082931,0.0,1.0
2023-04-26,21.79,21.79,21.79,21.79,102,19.9159172147207,19.9159172147207,19.9159172147207,19.9159172147207,111.598174266219,0.0,1.0
2023-04-27,21.91,22.022,21.91,22.0081,506,20.025596428386,20.1279636944736,20.025596428386,20.1152591855574,553.614472340264,0.0,1.0
2023-04-28,22.08,22.08,21.97,21.97,5713,20.1809753144118,20.1809753144118,20.0804360352187,20.0804360352187,6250.59185865599,0.0,1.0
2023-05-01,22.2394,22.67,22.1609,22.67,5072,20.3266658698972,20.7202314482661,20.2549173842912,20.7202314482661,5549.27392037514,0.0,1.0
2023-05-02,22.2,22.27,22.14,22.14,1651,20.2906545280771,20.3546340693819,20.2358149212445,20.2358149212445,1806.35868346596,0.0,1.0
2023-05-03,21.98,22.05,21.98,21.99,1105,20.0895759696908,20.1535555109955,20.0895759696908,20.0987159041629,1208.98022121737,0.0,1.0
2023-05-04,21.67,21.72,21.67,21.72,7771,19.8062380010555,19.851937673416,19.8062380010555,19.851937673416,8502.24913943909,0.0,1.0
2023-05-05,22.1388,22.1388,21.9102,21.9102,4241,20.2347181291078,20.2347181291078,20.0257792270755,20.0257792270755,4640.07703002977,0.0,1.0
2023-05-08,22.175,22.239,22.14,22.14,381,20.2678046918969,20.3263002725183,20.2358149212445,20.2358149212445,416.852003876759,0.0,1.0
2023-05-09,21.72,21.72,21.7101,21.72,409,19.851937673416,19.851937673416,19.8428891382886,19.851937673416,447.486796812585,0.0,1.0
2023-05-10,21.17,21.44,21.17,21.31,3214,19.3492412774501,19.596019508197,19.3492412774501,19.4772003600596,3516.43658913362,0.0,1.0
2023-05-11,20.43,20.61,20.43,20.61,1071,18.6728861265142,18.8374049470121,18.6728861265142,18.8374049470121,1171.7808297953,0.0,1.0
2023-05-12,20.665,20.71,20.66,20.66,1316,18.8876745866087,18.9288042917332,18.8831046193727,18.8831046193727,1439.83526798377,0.0,1.0
2023-05-15,20.51,20.5327,20.51,20.53,564,18.7460056022911,18.7667532535428,18.7460056022911,18.7642854712353,617.072257707329,0.0,1.0
2023-05-16,20.4973,20.55,20.43,20.43,1266,18.7343978855115,18.7825653401795,18.6728861265142,18.6728861265142,1385.13028059837,0.0,1.0
2023-05-17,20.805,20.805,20.77,20.79,251,19.0156336692182,19.0156336692182,18.9836438985659,19.0019237675101,274.619036674716,0.0,1.0
2023-05-18,20.51,20.54,20.51,20.525,608,18.7460056022911,18.7734254057074,18.7460056022911,18.7597155039992,665.212646606482,0.0,1.0
2023-05-19,20.765,20.765,20.71,20.74,1916,18.9790739313298,18.9790739313298,18.9288042917332,18.9562240951495,2096.29511660859,0.0,1.0
2023-05-22,20.55,20.62,20.55,20.62,451,18.7825653401795,18.8465448814842,18.7825653401795,18.8465448814842,493.438986216322,0.0,1.0
2023-05-23,20.22,20.36,20.22,20.36,1698,18.4809475026,18.6089065852095,18.4809475026,18.6089065852095,1857.78137160823,0.0,1.0
2023-05-24,19.9948,20.115,19.985,20.115,1619,18.2751161782881,18.3849781906429,18.2661590425055,18.3849781906429,1771.34749153931,0.0,1.0
2023-05-25,20.175,20.3301,20.175,20.23,1588,18.4398177974755,18.5815781811379,18.4398177974755,18.4900874370721,1737.43039936035,0.0,1.0
2023-05-26,20.43,20.47,20.43,20.47,228,18.6728861265142,18.7094458644026,18.6728861265142,18.7094458644026,249.454742477431,0.0,1.0
2023-05-30,20.36,20.4,20.3106,20.35,470,18.6089065852095,18.6454663230979,18.5637553089173,18.5997666507374,514.226881422774,0.0,1.0
2023-05-31,20.285,20.285,20.285,20.285,272,18.5403570766687,18.5403570766687,18.5403570766687,18.5403570766687,297.595131376584,0.0,1.0
2023-06-01,20.705,20.705,20.63,20.63,500,18.9242343244972,18.9242343244972,18.8556848159564,18.8556848159564,547.049873854014,0.0,1.0
2023-06-02,20.605,20.64,20.605,20.64,1663,18.8328349797761,18.8648247504285,18.8328349797761,18.8648247504285,1819.48788043845,0.0,1.0
2023-06-05,20.535,20.64,20.535,20.538,6449,18.7688554384713,18.8648247504285,18.7688554384713,18.771597418813,7055.84927296911,0.0,1.0
2023-06-06,20.525,20.5296,20.525,20.5296,429,18.7597155039992,18.7639198738564,18.7597155039992,18.7639198738564,469.368791766746,0.0,1.0
2023-06-07,20.7287,20.7993,20.71,20.71,6783,18.9458959691961,19.0104239065691,18.9288042917332,18.9288042917332,7421.27858870355,0.0,1.0
2023-06-08,20.93,21.035,20.8487,20.88,14982,19.1298828501196,19.2258521620767,19.0555751828613,19.084183177759,16391.8024201617,0.0,1.0
2023-06-09,20.995,21.16,20.94,21.16,1055,19.1892924241883,19.340101342978,19.1390227845917,19.340101342978,1154.27523383197,0.0,1.0
2023-06-12,20.82,20.9182,20.73,20.83,31196,19.0293435709264,19.1190977274425,18.9470841606774,19.0384835053985,34131.5357294997,0.0,1.0
2023-06-13,21.5703,21.5703,21.23,21.23,11943,19.7151128543686,19.7151128543686,19.4040808842828,19.4040808842828,13066.833286877,0.0,1.0
2023-06-14,21.715,21.77,21.68,21.69,5546,19.8473677061799,19.8976373457765,19.8153779355276,19.8245178699997,6067.87720078875,0.0,1.0
2023-06-15,21.86,21.89,21.86,21.8799,1905,19.9798967560255,20.0073165594418,19.9798967560255,19.998085225625,2084.2600193838,0.0,1.0
2023-06-16,21.89,22.0,21.89,22.0,1424,20.0073165594418,20.107855838635,20.0073165594418,20.107855838635,1557.99804073624,0.0,1.0
2023-06-20,21.5,21.5486,21.5,21.5,1044,19.6508591150297,19.6952791965641,19.6508591150297,19.6508591150297,1142.24013660718,0.0,1.0
2023-06-21,21.36,21.36,21.23,21.23,640,19.5229000324202,19.5229000324202,19.4040808842828,19.4040808842828,700.223838533138,0.0,1.0
2023-06-22,21.31,21.31,21.31,21.31,219,19.4772003600596,19.4772003600596,19.4772003600596,19.4772003600596,239.607844748059,0.0,1.0
2023-06-23,21.13,21.1882,21.07,21.07,1598,19.3126815395617,19.3658759581894,19.2578419327291,19.2578419327291,1748.37139683743,0.0,1.0
2023-06-26,20.75,20.9212,20.75,20.86,2517,18.9653640296216,19.1218397077841,18.9653640296216,19.0659033088148,2753.84906498112,0.0,1.0
2023-06-27,20.97,21.025,20.85,20.85,2538,19.166442588008,19.2167122276046,19.0567633743427,19.0567633743427,2776.82515968298,0.0,1.0
2023-06-28,20.77,20.8002,20.6221,20.6221,1862,18.9836438985659,19.0112465006716,18.8484642677234,18.8484642677234,2037.21373023235,0.0,1.0
2023-06-29,20.85,20.8725,20.85,20.87,544,19.0567633743427,19.0773282269049,19.0567633743427,19.0750432432869,595.190262753169,0.0,1.0
2023-06-30,20.94,21.0003,20.94,20.97,1363,19.1390227845917,19.1941365894585,19.1390227845917,19.166442588008,1491.25795612604,0.0,1.0
2023-07-03,21.07,21.09,21.07,21.09,237,19.2578419327291,19.2761218016733,19.2578419327291,19.2761218016733,259.301640206803,0.0,1.0
2023-07-05,21.12,21.2299,21.11,21.18,5762,19.3035416050896,19.403989484938,19.2944016706175,19.3583812119222,6304.20274629367,0.0,1.0
2023-07-06,21.465,21.465,21.38,21.42,825,19.6188693443773,19.6188693443773,19.5411799013644,19.5777396392528,902.632291859125,0.0,1.0
2023-07-07,21.38,21.45,21.38,21.401,496,19.5411799013644,19.6051594426691,19.5411799013644,19.5603737637558,542.673474863182,0.0,1.0
2023-07-10,21.425,21.425,21.4107,21.42,270,19.5823096064888,19.5823096064888,19.5692395001937,19.5777396392528,295.406931881169,0.0,1.0
2023-07-11,21.37,21.37,21.37,21.37,22,19.5320399668923,19.5320399668923,19.5320399668923,19.5320399668923,24.0701944495766,0.0,1.0
2023-07-12,21.94,21.94,21.76,21.76,3148,20.0530162318023,20.0530162318023,19.8884974113044,19.8884974113044,3444.22600578489,0.0,1.0
2023-07-13,21.99,22.0,21.99,22.0,313,20.0987159041629,20.107855838635,20.0987159041629,20.107855838635,342.453221032613,0.0,1.0
2023-07-14,22.1,22.1,22.09,22.09,360,20.1992551833561,20.1992551833561,20.190115248884,20.190115248884,393.87590917489,0.0,1.0
2023-07-17,21.73,21.85,21.73,21.849,2546,19.8610776078881,19.9707568215534,19.8610776078881,19.9698428281062,2785.57795766465,0.0,1.0
2023-07-18,21.49,21.69,21.49,21.6491,2071,19.6417191805575,19.8245178699997,19.6417191805575,19.7871355380088,2265.88057750334,0.0,1.0
2023-07-19,21.16,21.41,21.16,21.38,849,19.340101342978,19.5685997047807,19.340101342978,19.5411799013644,928.890685804119,0.0,1.0
2023-07-20,21.255,21.41,21.255,21.41,1509,19.426930720463,19.5685997047807,19.426930720463,19.5685997047807,1650.99651929142,0.0,1.0
2023-07-21,21.11,21.32,21.11,21.32,638,19.2944016706175,19.4863402945317,19.2944016706175,19.4863402945317,698.035639037723,0.0,1.0
2023-07-24,21.11,21.27,21.1,21.15,6255,19.2944016706175,19.4406406221712,19.2852617361454,19.3309614085059,6843.59392191373,0.0,1.0
2023-07-25,21.6535,21.6535,21.35,21.35,1989,19.7911571091765,19.7911571091765,19.513760097948,19.513760097948,2176.16439819127,0.0,1.0
2023-07-26,21.11,21.1865,21.11,21.1865,374,19.2944016706175,19.3643221693291,19.2944016706175,19.3643221693291,409.193305642803,0.0,1.0
2023-07-27,21.095,21.13,21.095,21.11,868,19.2806917689093,19.3126815395617,19.2806917689093,19.2944016706175,949.678581010572,0.0,1.0
2023-07-28,21.52,21.52,21.39,21.39,952,19.6691389839739,19.6691389839739,19.5503198358365,19.5503198358365,1041.58295981804,0.0,1.0
2023-07-31,21.6,21.6,21.6,21.6,169,19.7422584597507,19.7422584597507,19.7422584597507,19.7422584597507,184.902857362657,0.0,1.0
2023-08-01,21.635,21.68,21.635,21.68,2220,19.7742482304031,19.8153779355276,19.7742482304031,19.8153779355276,2428.90143991183,0.0,1.0
2023-08-02,21.08,21.18,21.08,21.18,249,19.2669818672012,19.3583812119222,19.2669818672012,19.3583812119222,272.430837179299,0.0,1.0
2023-08-03,21.23,21.23,21.1818,21.1818,164,19.4040808842828,19.4040808842828,19.3600264001272,19.3600264001272,179.432358624117,0.0,1.0
2023-08-04,20.91,21.07,20.91,21.07,2233,19.1116029811753,19.2578419327291,19.1116029811753,19.2578419327291,2443.12473663204,0.0,1.0
2023-08-07,20.9,21.079,20.821,21.07,6727,19.1024630467032,19.266067873754,19.0302575643736,19.2578419327291,7360.00900283194,0.0,1.0
2023-08-08,20.525,20.8,20.5,20.8,9527,18.7597155039992,19.0110637019822,18.736865667819,19.0110637019822,10423.4882964144,0.0,1.0
2023-08-09,20.29,20.5,20.2301,20.5,2248,18.5449270439047,18.736865667819,18.4901788364168,18.736865667819,2459.53623284766,0.0,1.0
2023-08-10,20.15,20.21,20.15,20.21,409,18.4169679612952,18.4718075681279,18.4169679612952,18.4718075681279,447.486796812585,0.0,1.0
2023-08-11,20.02,20.05,20.0,20.01,1118,18.2981488131578,18.3255686165742,18.2798689442136,18.2890088786857,1223.20351793758,0.0,1.0
2023-08-14,19.84,19.91,19.84,19.91,774,18.1336299926599,18.1976095339647,18.1336299926599,18.1976095339647,846.833204726017,0.0,1.0
2023-08-15,19.58,19.6875,19.5007,19.6875,2136,17.8959916963851,17.9942459919603,17.8235120160213,17.9942459919603,2336.99706110436,0.0,1.0
2023-08-16,19.47,19.6462,19.42,19.6462,2317,17.795452417192,17.9564980625905,17.7497527448314,17.9564980625905,2535.0291154395,0.0,1.0
2023-08-17,19.75,19.9,19.73,19.9,3480,18.051370582411,18.1884695994926,18.0330907134667,18.1884695994926,3807.46712202394,0.0,1.0
2023-08-18,19.69,19.75,19.61,19.75,3153,17.9965309755783,18.051370582411,17.9234114998015,18.051370582411,3449.69650452343,0.0,1.0
2023-08-21,19.65,19.6859,19.6,19.65,2318,17.9599712376899,17.9927836024448,17.9142715653294,17.9599712376899,2536.12321518721,0.0,1.0
2023-08-22,20.06,20.06,19.91,19.91,1837,18.3347085510463,18.3347085510463,18.1976095339647,18.1976095339647,2009.86123653965,0.0,1.0
2023-08-23,20.26,20.26,20.26,20.26,27,18.5175072404884,18.5175072404884,18.5175072404884,18.5175072404884,29.5406931881168,0.0,1.0
2023-08-24,20.16,20.16,20.16,20.16,4,18.4261078957673,18.4261078957673,18.4261078957673,18.4261078957673,4.37639899083213,0.0,1.0
2023-08-25,19.93,19.93,19.93,19.93,64,18.2158894029089,18.2158894029089,18.2158894029089,18.2158894029089,70.0223838533139,0.0,1.0
2023-08-28,19.9,19.93,19.881,19.93,1150,18.1884695994926,18.2158894029089,18.1711037239956,18.2158894029089,1258.21470986423,0.0,1.0
2023-08-29,19.99,20.0302,19.99,20.0302,185,18.2707290097415,18.3074715463194,18.2707290097415,18.3074715463194,202.408453325986,0.0,1.0
2023-08-30,20.01,20.01,19.9911,19.9911,263,18.2890088786857,18.2890088786857,18.2717344025335,18.2717344025335,287.748233647213,0.0,1.0
2023-08-31,19.86,19.86,19.86,19.86,109,18.1519098616041,18.1519098616041,18.1519098616041,18.1519098616041,119.256872500176,0.0,1.0
2023-09-01,20.3,20.3,20.3,20.3,211,18.5540669783768,18.5540669783768,18.5540669783768,18.5540669783768,230.855046766395,0.0,1.0
2023-09-05,20.1,20.1,20.08,20.08,1859,18.3712682889347,18.3712682889347,18.3529884199905,18.3529884199905,2033.93143098923,0.0,1.0
2023-09-06,19.84,19.84,19.84,19.84,169,18.1336299926599,18.1336299926599,18.1336299926599,18.1336299926599,184.902857362657,0.0,1.0
2023-09-07,19.8,19.8,19.7755,19.7755,260,18.0970702547715,18.0970702547715,18.0746774153148,18.0746774153148,284.465934404088,0.0,1.0
2023-09-08,19.41,19.59,19.41,19.59,370,17.7406128103593,17.9051316308572,17.7406128103593,17.9051316308572,404.816906651972,0.0,1.0
2023-09-11,19.76,19.76,19.67,19.75,1045,18.0605105168831,18.0605105168831,17.9782511066341,18.051370582411,1143.33423635489,0.0,1.0
2023-09-12,19.38,19.589,19.38,19.589,336,17.713193006943,17.90421763741,17.713193006943,17.90421763741,367.617515229898,0.0,1.0
2023-09-13,19.6,19.6096,19.6,19.6096,232,17.9142715653294,17.9230459024226,17.9142715653294,17.9230459024226,253.831141468263,0.0,1.0
2023-09-14,19.7,19.7,19.66,19.66,2605,18.0056709100504,18.0056709100504,17.969111172162,17.969111172162,2850.12984277942,0.0,1.0
2023-09-15,19.41,19.41,19.41,19.41,25,17.7406128103593,17.7406128103593,17.7406128103593,17.7406128103593,27.3524936927008,0.0,1.0
2023-09-18,19.56,19.56,19.451,19.455,666,17.8777118274409,17.8777118274409,17.778086541695,17.7817425154838,728.67043197355,0.0,1.0
2023-09-19,19.45,19.52,19.45,19.52,750,17.7771725482478,17.8411520895525,17.7771725482478,17.8411520895525,820.574810781021,0.0,1.0
2023-09-20,19.23,19.43,19.23,19.43,289,17.5760939898614,17.7588926793035,17.5760939898614,17.7588926793035,316.194827087621,0.0,1.0
2023-09-21,19.07,19.0999,19.045,19.09,2708,17.4298550383077,17.4571834423793,17.4070052021274,17.4481349072519,2962.82211679335,0.0,1.0
2023-09-22,19.14,19.243,19.14,19.2,771,17.4938345796124,17.5879759046751,17.4938345796124,17.5486741864451,843.550905482894,0.0,1.0
2023-09-25,19.1,19.1,19.0449,19.0449,106,17.457274841724,17.457274841724,17.4069138027827,17.4069138027827,115.974573257051,0.0,1.0
2023-09-26,18.97,18.97,18.97,18.97,348,17.3384556935866,17.3384556935866,17.3384556935866,17.3384556935866,380.746712202395,0.0,1.0
2023-09-27,18.96,18.97,18.9201,18.9201,491,17.3293157591145,17.3384556935866,17.2928474205708,17.2928474205708,537.202976124644,0.0,1.0
2023-09-28,19.2,19.22,19.16,19.22,3097,17.5486741864451,17.5669540553893,17.5121144485567,17.5669540553893,3388.42691865177,0.0,1.0
2023-09-29,19.19,19.19,19.19,19.19,74,17.539534251973,17.539534251973,17.539534251973,17.539534251973,80.9633813303942,0.0,1.0
2023-10-02,19.23,19.23,19.165,19.165,408,17.5760939898614,17.5760939898614,17.5166844157927,17.5166844157927,446.392697064877,0.0,1.0
2023-10-03,18.9,18.911,18.9,18.911,479,17.2744761522819,17.2845300802012,17.2744761522819,17.2845300802012,524.073779152146,0.0,1.0
2023-10-04,18.8291,18.8291,18.79,18.8254,252,17.2096740168746,17.2096740168746,17.1739368730887,17.20629224112,275.713136422424,0.0,1.0
2023-10-05,18.67,18.7499,18.61,18.72,2873,17.0642576594234,17.1372857358556,17.0094180525908,17.109957331784,3143.34857516518,0.0,1.0
2023-10-06,18.825,18.825,18.76,18.76,1930,17.2059266437411,17.2059266437411,17.1465170696724,17.1465170696724,2111.6125130765,0.0,1.0
2023-10-09,19.0,19.0,19.0,19.0,281,17.3658754970029,17.3658754970029,17.3658754970029,17.3658754970029,307.442029105957,0.0,1.0
2023-10-10,18.82,18.82,18.82,18.82,302,17.201356676505,17.201356676505,17.201356676505,17.201356676505,330.418123807826,0.0,1.0
2023-10-11,18.74,18.74,18.721,18.721,195,17.1282372007282,17.1282372007282,17.1108713252312,17.1108713252312,213.349450803066,0.0,1.0
2023-10-12,18.86,18.86,18.7401,18.7401,318,17.2379164143934,17.2379164143934,17.1283286000729,17.1283286000729,347.923719771155,0.0,1.0
2023-10-13,18.83,18.83,18.7301,18.7301,436,17.2104966109771,17.2104966109771,17.1191886656008,17.1191886656008,477.027490000702,0.0,1.0
2023-10-16,18.79,18.83,18.78,18.83,3671,17.1739368730887,17.2104966109771,17.1647969386166,17.2104966109771,4016.44017383618,0.0,1.0
2023-10-17,18.81,18.81,18.81,18.81,110,17.1922167420329,17.1922167420329,17.1922167420329,17.1922167420329,120.350972247884,0.0,1.0
2023-10-18,18.68,18.68,18.64,18.64,1243,17.0733975938955,17.0733975938955,17.0368378560071,17.0368378560071,1359.96598640108,0.0,1.0
2023-10-19,18.66,18.67,18.631,18.631,717,17.0551177249513,17.0642576594234,17.0286119149822,17.0286119149822,784.469519106659,0.0,1.0
2023-10-20,18.57,18.57,18.5,18.5125,2881,16.9728583147024,16.9728583147024,16.9088787733976,16.9203036914877,3152.10137314683,0.0,1.0
2023-10-23,18.4,18.49,18.3605,18.49,1523,16.8174794286765,16.8997388389255,16.7813766875117,16.8997388389255,1666.31391575933,0.0,1.0
2023-10-24,18.44,18.51,18.431,18.431,1346,16.854039166565,16.9180187078697,16.8458132255401,16.8458132255401,1472.65826041501,0.0,1.0
2023-10-25,18.43,18.43,18.3518,18.3518,181,16.8448992320929,16.8448992320929,16.773424944521,16.773424944521,198.032054335153,0.0,1.0
2023-10-26,18.315,18.315,18.315,18.315,181,16.7397899856636,16.7397899856636,16.7397899856636,16.7397899856636,198.032054335154,0.0,1.0
2023-10-27,18.58,18.58,18.5058,18.5058,938,16.9819982491745,16.9819982491745,16.9141799353914,16.9141799353914,1026.26556335013,0.0,1.0
2023-10-30,18.6,18.6,18.6,18.6,23,17.0002781181187,17.0002781181187,17.0002781181187,17.0002781181187,25.1642941972847,0.0,1.0
2023-10-31,18.56,18.56,18.45,18.4999,2593,16.9637183802302,16.9637183802302,16.8631791010371,16.9087873740529,2837.00064580693,0.0,1.0
2023-11-01,18.4,18.46,18.4,18.46,521,16.8174794286765,16.8723190355092,16.8174794286765,16.8723190355092,570.025968555885,0.0,1.0
2023-11-02,18.34,18.3875,18.3301,18.3875,7984,16.7626398218439,16.8060545105864,16.7535912867165,16.8060545105864,8735.29238570092,0.0,1.0
2023-11-03,18.43,18.47,18.382,18.39,1537,16.8448992320929,16.8814589699813,16.8010275466267,16.8083394942044,1681.63131222724,0.0,1.0
2023-11-06,18.66,18.7,18.62,18.63,4071,17.0551177249513,17.0916774628397,17.0185579870629,17.027697921535,4454.0800729194,0.0,1.0
2023-11-07,18.4,18.4,18.2783,18.2783,326,16.8174794286765,16.8174794286765,16.706246426151,16.706246426151,356.676517752819,0.0,1.0
2023-11-08,18.45,18.56,18.42,18.56,1257,16.8631791010371,16.9637183802302,16.8357592976208,16.9637183802302,1375.28338286899,0.0,1.0
2023-11-09,18.3291,18.36,18.32,18.36,958,16.7526772932693,16.7809196907881,16.7443599528997,16.7809196907881,1048.14755830429,0.0,1.0
2023-11-10,18.055,18.1,18.055,18.1,1138,16.5021516893889,16.5432813945133,16.5021516893889,16.5432813945133,1245.08551289174,0.0,1.0
2023-11-13,18.15,18.15,18.08,18.145,1329,16.5889810668739,16.5889810668739,16.5250015255691,16.5844110996378,1454.05856470397,0.0,1.0
2023-11-14,18.12,18.12,18.12,18.12,278,16.5615612634575,16.5615612634575,16.5615612634575,16.5615612634575,304.159729862834,0.0,1.0
2023-11-15,18.04,18.12,18.04,18.095,349,16.4884417876807,16.5615612634575,16.4884417876807,16.5387114272773,381.840811950103,0.0,1.0
2023-11-16,17.96,18.0,17.891,18.0,1794,16.4153223119038,16.4518820497923,16.3522567640463,16.4518820497923,1962.81494738821,0.0,1.0
2023-11-17,17.84,17.84,17.84,17.84,20,16.3056430982386,16.3056430982386,16.3056430982386,16.3056430982386,21.8819949541606,0.0,1.0
2023-11-20,17.92,17.93,17.89,17.89,758,16.3787625740154,16.3879025084875,16.3513427705991,16.3513427705991,829.327608762688,0.0,1.0
2023-11-21,18.02,18.03,17.94,17.94,3779,16.4701619187365,16.4793018532086,16.3970424429596,16.3970424429596,4134.60294658864,0.0,1.0
2023-11-22,17.65,17.7724,17.65,17.75,1410,16.1319843432685,16.2438571412071,16.1319843432685,16.2233836879896,1542.68064426833,0.0,1.0
2023-11-24,17.5,17.5299,17.48,17.5,1140,15.9948853261869,16.0222137302585,15.9766054572427,15.9948853261869,1247.27371238716,0.0,1.0
2023-11-27,17.4,17.465,17.4,17.43,2436,15.9034859814659,15.9628955555345,15.9034859814659,15.9309057848822,2665.22698541676,0.0,1.0
2023-11-28,17.76,17.76,17.661,17.7017,1630,16.2325236224617,16.2325236224617,16.1420382711878,16.1792378044893,1783.38258876409,0.0,1.0
2023-11-29,17.825,17.8522,17.805,17.805,802,16.2919331965304,16.3167938182945,16.2736533275862,16.2736533275862,877.467997661841,0.0,1.0
2023-11-30,17.63,17.63,17.63,17.63,105,16.1137044743243,16.1137044743243,16.1137044743243,16.1137044743243,114.880473509343,0.0,1.0
2023-12-01,17.79,17.87,17.73,17.87,5367,16.259943425878,16.3330629016549,16.2051038190454,16.3330629016549,5872.03334594901,0.0,1.0
2023-12-04,17.52,17.52,17.5185,17.5185,597,16.0131651951311,16.0131651951311,16.0117942049603,16.0117942049603,653.177549381696,0.0,1.0
2023-12-05,17.17,17.23,17.17,17.23,2005,15.6932674886074,15.74810709544,15.6932674886074,15.74810709544,2193.6699941546,0.0,1.0
2023-12-06,17.11,17.14,17.09,17.09,1868,15.6384278817748,15.6658476851911,15.6201480128305,15.6201480128305,2043.7783287186,0.0,1.0
2023-12-07,17.37,17.37,17.2701,17.2701,354,15.8760661780495,15.8760661780495,15.7847582326732,15.7847582326732,387.311310688644,0.0,1.0
2023-12-08,17.5,17.5,17.4994,17.4994,1214,15.9948853261869,15.9948853261869,15.9943369301186,15.9943369301186,1328.23709371755,0.0,1.0
2023-12-11,17.2,17.2285,17.2,17.2285,588,15.7206872920237,15.7467361052692,15.7206872920237,15.7467361052692,643.330651652323,0.0,1.0
2023-12-12,17.24,17.33,17.18,17.33,2005,15.7572470299121,15.8395064401611,15.7024074230795,15.8395064401611,2193.66999415461,0.0,1.0
2023-12-13,17.35,17.35,17.1391,17.1391,2152,15.8577863091053,15.8577863091053,15.6650250910886,15.6650250910886,2354.50265706769,0.0,1.0
2023-12-14,17.65,17.6999,17.57,17.59,1385,16.1319843432685,16.1775926162843,16.0588648674917,16.0771447364359,1515.32815057563,0.0,1.0
2023-12-15,17.65,17.7153,17.54,17.7153,1462,16.1319843432685,16.1916681153714,16.0314450640753,16.1916681153714,1599.57383114914,0.0,1.0
2023-12-18,16.595,16.79,16.58,16.77,2291,16.0159711550141,16.2041672607825,16.0014945314934,16.1848650960883,2373.82701504788,0.92807,1.0
2023-12-19,16.75,16.75,16.6201,16.6201,954,16.1655629313941,16.1655629313941,16.0401953717053,16.0401953717053,988.490166894667,0.0,1.0
2023-12-20,16.7,16.7955,16.7,16.74,2160,16.1173075196586,16.2094753560735,16.1173075196586,16.155911849047,2238.09094391245,0.0,1.0
2023-12-21,16.8,16.87,16.76,16.87,1517,16.2138183431296,16.2813759195594,16.1752140137412,16.2813759195594,1571.84442681259,0.0,1.0
2023-12-22,16.83,16.83,16.8,16.8,125,16.2427715901709,16.2427715901709,16.2138183431296,16.2138183431296,129.519151846786,0.0,1.0
2023-12-26,16.72,16.7908,16.72,16.7908,924,16.1366096843528,16.2049393473703,16.1366096843528,16.2049393473703,957.405570451439,0.0,1.0
2023-12-27,17.09,17.09,16.991,16.991,878,16.4936997311956,16.4936997311956,16.3981540159593,16.3981540159593,909.742522571818,0.0,1.0
2023-12-28,16.86,16.98,16.86,16.98,633,16.2717248372123,16.3875378253775,16.2717248372123,16.3875378253775,655.884984952118,0.0,1.0
2023-12-29,16.9021,16.9021,16.87,16.895,2177,16.3123558938935,16.3123558938935,16.2813759195594,16.3055036254271,2255.70554856362,0.0,1.0
2024-01-02,16.745,16.7701,16.7001,16.7701,3132,16.1607373902206,16.1849616069118,16.1174040304821,16.1849616069118,3245.23186867305,0.0,1.0
2024-01-03,16.69,16.7225,16.69,16.7225,537,16.1076564373115,16.1390224549396,16.1076564373115,16.1390224549396,556.414276333791,0.0,1.0
2024-01-04,16.42,16.5,16.42,16.5,3032,15.8470772139398,15.9242858727166,15.8470772139398,15.9242858727166,3141.61654719562,0.0,1.0
2024-01-05,16.47,16.51,16.47,16.475,829,15.8953326256753,15.9339369550637,15.8953326256753,15.9001581668489,858.97101504788,0.0,1.0
2024-01-08,16.3979,16.3979,16.3979,16.3979,1172,15.8257483219527,15.8257483219527,15.8257483219527,15.8257483219527,1214.37156771546,0.0,1.0
2024-01-09,16.32,16.36,16.32,16.359,881,15.7505663904688,15.7891707198572,15.7505663904688,15.7882056116225,912.850982216142,0.0,1.0
2024-01-10,16.35,16.3808,16.35,16.3808,409,15.7795196375101,15.8092449711392,15.7795196375101,15.8092449711392,423.786664842681,0.0,1.0
2024-01-11,16.37,16.37,16.3311,16.3311,693,15.7988218022043,15.7988218022043,15.7612790918741,15.7612790918741,718.054177838577,0.0,1.0
2024-01-12,16.21,16.21,16.21,16.21,180,15.6444044846507,15.6444044846507,15.6444044846507,15.6444044846507,186.507578659371,0.0,1.0
2024-01-16,16.24,16.27,16.181,16.27,749,15.673357731692,15.7023109787333,15.6164163458441,15.7023109787333,776.078757865936,0.0,1.0
2024-01-17,16.07,16.07,16.03,16.0699,885,15.5092893317913,15.5092893317913,15.4706850024029,15.5091928209678,916.995595075238,0.0,1.0
2024-01-18,16.0,16.09,16.0,16.034,805,15.4417317553616,15.5285914964855,15.4417317553616,15.4745454353417,834.103337893295,0.0,1.0
2024-01-19,16.05,16.09,16.05,16.09,322,15.4899871670971,15.5285914964855,15.4899871670971,15.5285914964855,333.641335157318,0.0,1.0
2024-01-22,15.98,15.98,15.9501,15.98,614,15.4224295906674,15.4224295906674,15.3935728544495,15.4224295906674,636.198073871407,0.0,1.0
2024-01-23,16.25,16.26,16.15,16.15,949,15.6830088140391,15.6926598963862,15.5864979905681,15.5864979905681,983.309400820793,0.0,1.0
2024-01-24,16.36,16.43,16.345,16.345,2514,15.7891707198572,15.8567282962869,15.7746940963365,15.7746940963365,2604.88918194254,0.0,1.0
2024-01-25,16.4,16.47,16.38,16.38,834,15.8277750492456,15.8953326256753,15.8084728845514,15.8084728845514,864.151781121751,0.0,1.0
2024-01-26,16.42,16.42,16.35,16.35,271,15.8470772139398,15.8470772139398,15.7795196375101,15.7795196375101,280.797521203831,0.0,1.0
2024-01-29,16.33,16.33,16.33,16.33,28,15.7602174728159,15.7602174728159,15.7602174728159,15.7602174728159,29.0122900136799,0.0,1.0
2024-01-30,16.4,16.4,16.29,16.29,814,15.8277750492456,15.8277750492456,15.7216131434275,15.7216131434275,843.428716826266,0.0,1.0
2024-01-31,16.2,16.43,16.2,16.32,950,15.6347534023036,15.8567282962869,15.6347534023036,15.7505663904688,984.345554035567,0.0,1.0
2024-02-01,16.175,16.175,16.175,16.175,25,15.6106256964358,15.6106256964358,15.6106256964358,15.6106256964358,25.9038303693571,0.0,1.0
2024-02-02,16.125,16.125,16.125,16.125,242,15.5623702847003,15.5623702847003,15.5623702847003,15.5623702847003,250.749077975377,0.0,1.0
2024-02-05,15.87,16.01,15.87,16.01,647,15.3162676848493,15.4513828377087,15.3162676848493,15.4513828377087,670.391129958958,0.0,1.0
2024-02-06,15.9,15.939,15.8901,15.8901,529,15.3452209318906,15.3828601530443,15.3356663603669,15.3356663603669,548.125050615594,0.0,1.0
2024-02-07,15.84,15.925,15.81,15.925,1123,15.287314437808,15.3693486377583,15.2583611907666,15.3693486377583,1163.60006019151,0.0,1.0
2024-02-08,15.87,15.87,15.87,15.87,182,15.3162676848493,15.3162676848493,15.3162676848493,15.3162676848493,188.579885088919,0.0,1.0
2024-02-09,15.7,15.78,15.7,15.78,553,15.1521992849485,15.2294079437253,15.1521992849485,15.2294079437253,572.992727770179,0.0,1.0
2024-02-12,15.88,15.88,15.88,15.88,123,15.3259187671964,15.3259187671964,15.3259187671964,15.3259187671964,127.446845417236,0.0,1.0
2024-02-13,15.96,15.96,15.9599,15.9599,424,15.4031274259732,15.4031274259732,15.4030309151497,15.4030309151497,439.328963064294,0.0,1.0
2024-02-14,15.89,16.035,15.89,16.01,2197,15.3355698495435,15.4755105435764,15.3355698495435,15.4513828377087,2276.42861285909,0.0,1.0
2024-02-15,15.94,15.94,15.86,15.87,7122,15.383825261279,15.383825261279,15.3066166025022,15.3162676848493,7379.48319562242,0.0,1.0
2024-02-16,16.0,16.0,16.0,16.0,145,15.4417317553616,15.4417317553616,15.4417317553616,15.4417317553616,150.242216142271,0.0,1.0
2024-02-20,15.95,16.07,15.8816,15.8816,938,15.3934763436261,15.5092893317913,15.3274629403719,15.3274629403719,971.911715458274,0.0,1.0
2024-02-21,16.2,16.2,16.11,16.11,2146,15.6347534023036,15.6347534023036,15.5478936611797,15.5478936611797,2223.58479890561,0.0,1.0
2024-02-22,16.35,16.3657,16.34,16.3633,628,15.7795196375101,15.794671836795,15.769868555163,15.7923555770317,650.704218878249,0.0,1.0
2024-02-23,16.375,16.375,16.28,16.28,632,15.8036473433779,15.8036473433779,15.7119620610804,15.7119620610804,654.848831737344,0.0,1.0
2024-02-26,16.15,16.15,16.15,16.15,195,15.5864979905681,15.5864979905681,15.5864979905681,15.5864979905681,202.049876880985,0.0,1.0
2024-02-27,16.47,16.47,16.39,16.39,930,15.8953326256753,15.8953326256753,15.8181239668985,15.8181239668985,963.622489740083,0.0,1.0
2024-02-28,16.49,16.49,16.43,16.43,222,15.9146347903695,15.9146347903695,15.8567282962869,15.8567282962869,230.026013679891,0.0,1.0
2024-02-29,16.75,16.75,16.61,16.62,1172,16.1655629313941,16.1655629313941,16.0304477785347,16.0400988608818,1214.37156771546,0.0,1.0
2024-03-01,16.66,16.74,16.66,16.7125,3204,16.0787031902702,16.155911849047,16.0787031902702,16.1293713725925,3319.83490013681,0.0,1.0
2024-03-04,16.87,16.87,16.69,16.69,283,16.2813759195594,16.2813759195594,16.1076564373115,16.1076564373115,293.231359781121,0.0,1.0
2024-03-05,16.6,16.8,16.6,16.8,507,16.0207966961876,16.2138183431296,16.0207966961876,16.2138183431296,525.329679890562,0.0,1.0
2024-03-06,16.61,16.66,16.61,16.66,2274,16.0304477785347,16.0787031902702,16.0304477785347,16.0787031902702,2356.21241039672,0.0,1.0
2024-03-07,16.87,16.87,16.87,16.87,114,16.2813759195594,16.2813759195594,16.2813759195594,16.2813759195594,118.121466484268,0.0,1.0
2024-03-08,16.81,16.81,16.795,16.8,918,16.2234694254767,16.2234694254767,16.2089928019561,16.2138183431296,951.188651162793,0.0,1.0
2024-03-11,16.94,17.004,16.94,16.941,294,16.3489334959891,16.4107004230105,16.3489334959891,16.3498986042238,304.629045143638,0.0,1.0
2024-03-12,17.0649,17.0999,17.0649,17.0999,642,16.4694755145043,16.5032543027192,16.4694755145043,16.5032543027192,665.210363885091,0.0,1.0
2024-03-13,17.085,17.085,17.085,17.085,54,16.488874190022,16.488874190022,16.488874190022,16.488874190022,55.9522735978113,0.0,1.0
2024-03-14,16.885,16.98,16.885,16.98,1752,16.29585254308,16.3875378253775,16.29585254308,16.3875378253775,1815.34043228454,0.0,1.0
2024-03-15,16.72,16.89,16.72,16.89,31026,16.1366096843528,16.3006780842536,16.1366096843528,16.3006780842536,32147.6896415869,0.0,1.0
2024-03-18,16.93,16.93,16.86,16.9,4451,16.339282413642,16.339282413642,16.2717248372123,16.3103291666007,4611.91795896032,0.0,1.0
2024-03-19,16.59,16.67,16.59,16.6601,1280,16.0111456138405,16.0883542726173,16.0111456138405,16.0787997010937,1326.27611491108,0.0,1.0
2024-03-20,16.85,16.85,16.77,16.77,4377,16.2620737548651,16.2620737548651,16.1848650960883,16.1848650960883,4535.24262106705,0.0,1.0
2024-03-21,16.85,16.86,16.78,16.8188,1710,16.2620737548651,16.2717248372123,16.1945161784354,16.2319623779422,1771.82199726403,0.0,1.0
2024-03-22,16.62,16.62,16.62,16.62,125,16.0400988608818,16.0400988608818,16.0400988608818,16.0400988608818,129.519151846785,0.0,1.0
2024-03-25,16.54,16.57,16.54,16.561,1144,15.962890202105,15.9918434491463,15.962890202105,15.9831574750339,1185.35927770178,0.0,1.0
2024-03-26,16.4,16.4384,16.4,16.4,2179,15.8277750492456,15.8648352054585,15.8277750492456,15.8277750492456,2257.77785499316,0.0,1.0
2024-03-27,16.37,16.4,16.26,16.26,1833,15.7988218022043,15.8277750492456,15.6926598963862,15.6926598963862,1899.26884268126,0.0,1.0
2024-03-28,16.4287,16.5199,16.18,16.5199,22271,15.8554736555818,15.9434915265873,15.6154512376094,15.9434915265873,23076.168246238,0.0,1.0
2024-04-01,16.59,16.75,16.575,16.75,2403,16.0111456138405,16.1655629313941,15.9966689903199,16.1655629313941,2489.8761751026,0.0,1.0
2024-04-02,16.71,16.71,16.62,16.62,2590,16.1269586020057,16.1269586020057,16.0400988608818,16.0400988608818,2683.6368262654,0.0,1.0
2024-04-03,16.99,16.99,16.85,16.859,1842,16.3971889077246,16.3971889077246,16.2620737548651,16.2707597289775,1908.59422161422,0.0,1.0
2024-04-04,16.93,17.139,16.93,17.13,3469,16.339282413642,16.5409900346964,16.339282413642,16.532304060584,3594.41550205197,0.0,1.0
2024-04-05,17.18,17.18,17.08,17.1481,4443,16.5805594723195,16.5805594723195,16.4840486488485,16.5497725196322,4603.62873324213,0.0,1.0
2024-04-08,17.26,17.26,17.185,17.2561,1386,16.6577681310963,16.6577681310963,16.585385013493,16.6540042089809,1436.10835567715,0.0,1.0
2024-04-09,17.48,17.48,17.35,17.3624,729,16.8700919427325,16.8700919427325,16.7446278722202,16.7565952143306,755.355693570452,0.0,1.0
2024-04-10,17.495,17.53,17.4183,17.4183,1720,16.8845685662532,16.918347354468,16.8105447646509,16.8105447646509,1782.18352941176,0.0,1.0
2024-04-11,17.16,17.279,17.16,17.279,6248,16.5612573076253,16.6761051875558,16.5612573076253,16.6761051875558,6473.8852859097,0.0,1.0
2024-04-12,17.27,17.3,17.25,17.2698,7451,16.6674192134434,16.6963724604847,16.6481170487492,16.6672261917964,7720.37760328317,0.0,1.0
2024-04-15,17.6,17.65,17.42,17.42,2186,16.9859049308977,17.0341603426332,16.8121854486499,16.8121854486499,2265.03092749658,0.0,1.0
2024-04-16,17.35,17.35,17.3058,17.3058,505,16.7446278722202,16.7446278722202,16.701970088246,16.701970088246,523.257373461012,0.0,1.0
2024-04-17,17.63,17.63,17.5702,17.6,859,17.014858177939,17.014858177939,16.9571447055034,16.9859049308977,890.055611491109,0.0,1.0
2024-04-18,17.92,18.03,17.73,17.73,2373,17.294739566005,17.4009014718231,17.11136900141,17.11136900141,2458.79157865936,0.0,1.0
2024-04-19,18.29,18.3299,18.235,18.3299,4307,17.6518296128477,17.6903374314126,17.5987486599386,17.6903374314126,4462.71189603283,0.0,1.0
2024-04-22,18.41,18.4199,18.295,18.295,832,17.7676426010129,17.7771971725365,17.6566551540212,17.6566551540212,862.079474692203,0.0,1.0
2024-04-23,17.9697,18.0035,17.95,17.95,1190,17.34270544527,17.3753261036032,17.3236928130463,17.3236928130463,1233.0223255814,0.0,1.0
2024-04-24,17.965,18.14,17.965,18.14,5904,17.3381694365669,17.5070633776412,17.3381694365669,17.5070633776412,6117.44858002736,0.0,1.0
2024-04-25,18.15,18.15,18.12,18.12,498,17.5167144599883,17.5167144599883,17.487761212947,17.487761212947,516.004300957592,0.0,1.0
2024-04-26,18.11,18.41,18.08,18.18,1853,17.4781101305999,17.7676426010129,17.4491568835586,17.5456677070296,1919.99190697674,0.0,1.0
2024-04-29,18.2247,18.2247,18.199,18.199,510,17.5888080451211,17.5888080451211,17.5640047634891,17.5640047634891,528.438139534884,0.0,1.0
2024-04-30,18.035,18.1399,18.035,18.1399,435,17.4057270129966,17.5069668668177,17.4057270129966,17.5069668668177,450.726648426813,0.0,1.0
2024-05-01,17.88,17.96,17.85,17.95,2097,17.2561352366165,17.3333438953934,17.2271819895753,17.3236928130463,2172.81329138167,0.0,1.0
2024-05-02,17.79,17.86,17.66,17.7362,16660,17.1692754954926,17.2368330719223,17.0438114249803,17.1173526724652,17262.3125581396,0.0,1.0
2024-05-03,18.0,18.0,17.9999,18.0,838,17.3719482247818,17.3719482247818,17.3718517139583,17.3719482247818,868.296393980846,0.0,1.0
2024-05-06,18.23,18.23,18.23,18.23,469,17.5939231187651,17.5939231187651,17.5939231187651,17.5939231187651,485.955857729138,0.0,1.0
2024-05-07,18.0,18.1124,18.0,18.1124,1116,17.3719482247818,17.4804263903632,17.3719482247818,17.4804263903632,1156.3469876881,0.0,1.0
2024-05-08,17.78,17.78,17.71,17.7412,2631,17.1596244131455,17.1596244131455,17.0920668367158,17.1221782136388,2726.11910807114,0.0,1.0
2024-05-09,17.955,17.955,17.77,17.77,682,17.3285183542198,17.3285183542198,17.1499733307984,17.1499733307984,706.656492476061,0.0,1.0
2024-05-10,17.9,17.9,17.88,17.88,415,17.2754374013108,17.2754374013108,17.2561352366165,17.2561352366165,430.003584131326,0.0,1.0
2024-05-13,18.06,18.1,17.99,17.99,1412,17.4298547188644,17.4684590482528,17.3622971424347,17.3622971424347,1463.04833926128,0.0,1.0
2024-05-14,17.96,17.99,17.9301,17.99,1096,17.3333438953934,17.3622971424347,17.3044871591755,17.3622971424347,1135.62392339261,0.0,1.0
2024-05-15,18.1794,18.1794,18.13,18.1718,409,17.5450886420888,17.5450886420888,17.4974122952941,17.537753819505,423.78666484268,0.0,1.0
2024-05-16,18.47,18.4899,18.19,18.19,1307,17.8255490950955,17.8447547489662,17.5553187893767,17.5553187893767,1354.25225170999,0.0,1.0
2024-05-17,19.015,19.015,18.8508,18.8508,554,18.3515330830125,18.3515330830125,18.1930623108731,18.1930623108731,574.028880984952,0.0,1.0
2024-05-20,19.25,19.2998,19.08,19.08,26606,18.5783335181694,18.6263959082579,18.4142651182687,18.4142651182687,27567.8924322845,0.0,1.0
2024-05-21,19.25,19.43,19.225,19.39,23055,18.5783335181694,18.7520530004172,18.5542058123016,18.7134486710288,23888.512366621,0.0,1.0
2024-05-22,18.57,19.04,18.57,19.04,14130,17.9220599185665,18.3756607888803,17.9220599185665,18.3756607888803,14640.8449247606,0.0,1.0
2024-05-23,18.46,18.61,18.43,18.61,5483,17.8158980127484,17.9606642479549,17.7869447657071,17.9606642479549,5681.22807660739,0.0,1.0
2024-05-24,18.67,18.67,18.661,18.661,151,18.0185707420375,18.0185707420375,18.0098847679251,18.0098847679251,156.459135430917,0.0,1.0
2024-05-28,18.98,18.98,18.8901,18.95,1045,18.3177542947977,18.3177542947977,18.2309910644972,18.2888010477564,1082.78010943912,0.0,1.0
2024-05-29,18.87,19.0,18.87,19.0,719,18.2115923889795,18.3370564594919,18.2115923889795,18.3370564594919,744.99416142271,0.0,1.0
2024-05-30,18.44,19.035,18.43,18.541,4024,17.7965958480542,18.3708352477067,17.7869447657071,17.8940717797599,4169.48053625171,0.0,1.0
2024-05-31,18.17,18.43,18.16,18.36,10523,17.5360166246825,17.7869447657071,17.5263655423354,17.7193871892774,10903.4402790698,0.0,1.0
2024-06-03,18.19,18.21,18.04,18.21,5587,17.5553187893767,17.5746209540709,17.4105525541702,17.5746209540709,5788.98801094391,0.0,1.0
2024-06-04,17.78,17.85,17.771,17.85,1091,17.1596244131455,17.2271819895753,17.1509384390332,17.2271819895753,1130.44315731874,0.0,1.0
2024-06-05,17.64,17.75,17.64,17.75,692,17.0245092602861,17.1306711661042,17.0245092602861,17.1306711661042,717.018024623804,0.0,1.0
2024-06-06,17.715,17.715,17.68,17.68,306,17.0968923778894,17.0968923778894,17.0631135896745,17.0631135896745,317.06288372093,0.0,1.0
2024-06-07,17.22,17.32,17.17,17.32,9704,16.6191638017079,16.7156746251789,16.5709083899724,16.7156746251789,10054.8307961696,0.0,1.0
2024-06-10,17.31,17.31,17.3,17.3,691,16.7060235428318,16.7060235428318,16.6963724604847,16.6963724604847,715.981871409028,0.0,1.0
2024-06-11,17.1738,17.1738,17.14,17.14,442,16.5745758012643,16.5745758012643,16.5419551429311,16.5419551429311,457.979720930232,0.0,1.0
2024-06-12,17.1,17.24,17.1,17.24,611,16.5033508135427,16.6384659664021,16.5033508135427,16.6384659664021,633.089614227085,0.0,1.0
2024-06-13,17.08,17.08,17.0,17.0,598,16.4840486488485,16.4840486488485,16.4068399900717,16.4068399900717,619.619622435019,0.0,1.0
2024-06-14,16.9,16.9,16.85,16.85,444,16.3103291666007,16.3103291666007,16.2620737548651,16.2620737548651,460.05202735978,0.0,1.0
2024-06-17,16.8,16.835,16.78,16.81,1634,16.2138183431296,16.2475971313445,16.1945161784354,16.2234694254767,1693.07435294118,0.0,1.0
2024-06-18,16.75,16.75,16.75,16.75,26,16.1655629313941,16.1655629313941,16.1655629313941,16.1655629313941,26.9399835841314,0.0,1.0
2024-06-20,16.83,16.83,16.83,16.83,61,16.2427715901709,16.2427715901709,16.2427715901709,16.2427715901709,63.2053461012314,0.0,1.0
2024-06-21,16.67,16.67,16.67,16.67,5,16.0883542726173,16.0883542726173,16.0883542726173,16.0883542726173,5.18076607387142,0.0,1.0
2024-06-24,16.71,16.71,16.6673,16.6673,1225,16.1269586020057,16.1269586020057,16.0857484803836,16.0857484803836,1269.2876880985,0.0,1.0
2024-06-25,16.55,16.62,16.55,16.62,2233,15.9725412844521,16.0400988608818,15.9725412844521,16.0400988608818,2313.73012859097,0.0,1.0
2024-06-26,16.64,16.64,16.5518,16.5518,261,16.059401025576,16.059401025576,15.9742784792746,15.9742784792746,270.435989056088,0.0,1.0
2024-06-27,16.6,16.6,16.6,16.6,86,16.0207966961876,16.0207966961876,16.0207966961876,16.0207966961876,89.1091764705884,0.0,1.0
2024-06-28,16.68,16.6954,16.65,16.65,570,16.0980053549644,16.112868021779,16.0690521079231,16.0690521079231,590.607332421342,0.0,1.0
2024-07-01,16.78,16.7951,16.7,16.7951,1290,16.1945161784354,16.2090893127796,16.1173075196586,16.2090893127796,1336.63764705883,0.0,1.0
2024-07-02,16.61,16.615,16.255,16.255,2633,16.0304477785347,16.0352733197083,15.6878343552126,15.6878343552126,2728.19141450069,0.0,1.0
2024-07-03,16.88,16.88,16.86,16.86,657,16.2910270019064,16.2910270019064,16.2717248372123,16.2717248372123,680.752662106705,0.0,1.0
2024-07-05,16.86,16.86,16.86,16.86,119,16.2717248372123,16.2717248372123,16.2717248372123,16.2717248372123,123.302232558139,0.0,1.0
2024-07-08,16.8,16.86,16.8,16.86,1220,16.2138183431296,16.2717248372123,16.2138183431296,16.2717248372123,1264.10692202463,0.0,1.0
2024-07-09,16.64,16.68,16.59,16.6,5576,16.059401025576,16.0980053549644,16.0111456138405,16.0207966961876,5777.59032558141,0.0,1.0
2024-07-10,16.48,16.64,16.43,16.64,2073,15.9049837080224,16.059401025576,15.8567282962869,16.059401025576,2147.94561422709,0.0,1.0
2024-07-11,16.41,16.48,16.41,16.48,1061,15.8374261315927,15.9049837080224,15.8374261315927,15.9049837080224,1099.35856087551,0.0,1.0
2024-07-12,16.53,16.53,16.47,16.5,798,15.9532391197579,15.9532391197579,15.8953326256753,15.9242858727166,826.850265389878,0.0,1.0
2024-07-15,16.32,16.43,16.3101,16.43,486,15.7505663904688,15.8567282962869,15.7410118189452,15.8567282962869,503.570462380301,0.0,1.0
2024-07-16,16.15,16.22,16.15,16.18,13916,15.5864979905681,15.6540555669978,15.5864979905681,15.6154512376094,14419.1081367989,0.0,1.0
2024-07-17,16.13,16.13,16.02,16.11,4806,15.5671958258739,15.5671958258739,15.4610339200558,15.5478936611797,4979.75235020519,0.0,1.0
2024-07-18,15.89,15.99,15.88,15.96,3115,15.3355698495435,15.4320806730145,15.3259187671964,15.4031274259732,3227.61726402188,0.0,1.0
2024-07-19,15.85,15.85,15.85,15.85,292,15.2969655201551,15.2969655201551,15.2969655201551,15.2969655201551,302.556738714089,0.0,1.0
2024-07-22,15.68,15.74,15.61,15.61,5304,15.1328971202543,15.1908036143369,15.0653395438246,15.0653395438246,5495.7566511628,0.0,1.0
2024-07-23,15.54,15.59,15.54,15.57,1472,14.9977819673949,15.0460373791304,14.9977819673949,15.0267352144362,1525.21753214774,0.0,1.0
2024-07-24,15.36,15.44,15.36,15.44,753,14.8240624851471,14.9012711439239,14.8240624851471,14.9012711439239,780.223370725034,0.0,1.0
2024-07-25,15.38,15.44,15.38,15.44,854,14.8433646498413,14.9012711439239,14.8433646498413,14.9012711439239,884.874845417237,0.0,1.0
2024-07-26,15.38,15.38,15.34,15.34,415,14.8433646498413,14.8433646498413,14.8047603204529,14.8047603204529,430.003584131327,0.0,1.0
2024-07-29,15.33,15.33,15.29,15.3,338,14.7951092381058,14.7951092381058,14.7565049087174,14.7661559910645,350.219786593707,0.0,1.0
2024-07-30,15.32,15.36,15.32,15.36,329,14.7854581557587,14.8240624851471,14.7854581557587,14.8240624851471,340.894407660739,0.0,1.0
2024-07-31,15.75,15.76,15.6701,15.681,755,15.200454696684,15.2101057790311,15.1233425487307,15.133862228489,782.295677154585,0.0,1.0
2024-08-01,15.38,15.49,15.37,15.451,1717,14.8433646498413,14.9495265556594,14.8337135674942,14.9118873345057,1779.07506976744,0.0,1.0
2024-08-02,15.57,15.57,15.46,15.48,582,15.0267352144362,15.0267352144362,14.9205733086181,14.9398754733123,603.041170998633,0.0,1.0
2024-08-05,15.42,15.42,15.29,15.29,1495,14.8819689792297,14.8819689792297,14.7565049087174,14.7565049087174,1549.04905608755,0.0,1.0
2024-08-06,15.46,15.54,15.45,15.45,563,14.9205733086181,14.9977819673949,14.910922226271,14.910922226271,583.354259917921,0.0,1.0
2024-08-07,15.29,15.325,15.29,15.325,108,14.7565049087174,14.7902836969322,14.7565049087174,14.7902836969322,111.904547195622,0.0,1.0
2024-08-08,15.36,15.37,15.23,15.28,6155,14.8240624851471,14.8337135674942,14.6985984146348,14.7468538263703,6377.52303693571,0.0,1.0
2024-08-09,15.4,15.4,15.36,15.36,355,14.8626668145355,14.8626668145355,14.8240624851471,14.8240624851471,367.83439124487,0.0,1.0
2024-08-12,15.44,15.44,15.39,15.39,439,14.9012711439239,14.9012711439239,14.8530157321884,14.8530157321884,454.87126128591,0.0,1.0
2024-08-13,15.42,15.42,15.42,15.42,53,14.8819689792297,14.8819689792297,14.8819689792297,14.8819689792297,54.916120383037,0.0,1.0
2024-08-14,15.33,15.47,15.33,15.4644,270,14.7951092381058,14.9302243909652,14.7951092381058,14.9248197848508,279.761367989056,0.0,1.0
2024-08-15,15.4,15.46,15.39,15.41,9760,14.8626668145355,14.9205733086181,14.8530157321884,14.8723178968826,10112.855376197,0.0,1.0
2024-08-16,15.51,15.51,15.456,15.456,538,14.9688287203536,14.9688287203536,14.9167128756793,14.9167128756793,557.450429548564,0.0,1.0
2024-08-19,15.78,15.78,15.57,15.57,4359,15.2294079437253,15.2294079437253,15.0267352144362,15.0267352144362,4516.59186320111,0.0,1.0
2024-08-20,15.85,15.86,15.79,15.84,3052,15.2969655201551,15.3066166025022,15.2390590260724,15.287314437808,3162.3396114911,0.0,1.0
2024-08-21,15.91,15.91,15.67,15.8,4121,15.3548720142377,15.3548720142377,15.1232460379072,15.2487101084195,4269.9873980848,0.0,1.0
2024-08-22,15.69,15.75,15.69,15.75,187,15.1425482026014,15.200454696684,15.1425482026014,15.200454696684,193.760651162791,0.0,1.0
2024-08-23,15.94,15.94,15.8714,15.8714,1418,15.383825261279,15.383825261279,15.3176188363778,15.3176188363778,1469.26525854993,0.0,1.0
2024-08-26,15.94,15.96,15.94,15.96,421,15.383825261279,15.4031274259732,15.383825261279,15.4031274259732,436.220503419972,0.0,1.0
2024-08-27,16.2,16.2,16.14,16.14,385,15.6347534023036,15.6347534023036,15.576846908221,15.576846908221,398.918987688098,0.0,1.0
2024-08-28,15.93,16.05,15.93,16.04,530,15.3741741789319,15.4899871670971,15.3741741789319,15.48033608475,549.161203830368,0.0,1.0
2024-08-29,15.91,15.91,15.91,15.91,5,15.3548720142377,15.3548720142377,15.3548720142377,15.3548720142377,5.18076607387139,0.0,1.0
2024-08-30,15.83,15.83,15.83,15.83,5,15.2776633554608,15.2776633554608,15.2776633554608,15.2776633554608,5.18076607387143,0.0,1.0
2024-09-03,15.57,15.9,15.41,15.9,4959,15.0267352144362,15.3452209318906,14.8723178968826,15.3452209318906,5138.28379206567,0.0,1.0
2024-09-04,15.35,15.3882,15.301,15.34,732,14.8144114028,14.8512785373659,14.7671210992992,14.8047603204529,758.464153214774,0.0,1.0
2024-09-05,15.335,15.37,15.3,15.37,242,14.7999347792794,14.8337135674942,14.7661559910645,14.8337135674942,250.749077975375,0.0,1.0
2024-09-06,15.1,15.21,15.1,15.1704,898,14.5731343441225,14.6792962499406,14.5731343441225,14.6410779638461,930.465586867304,0.0,1.0
2024-09-09,15.225,15.225,15.225,15.225,26,14.6937728734612,14.6937728734612,14.6937728734612,14.6937728734612,26.9399835841314,0.0,1.0
2024-09-10,15.06,15.13,15.0102,15.0102,489,14.5345300147341,14.6020875911638,14.4864676246455,14.4864676246455,506.678922024623,0.0,1.0
2024-09-11,15.39,15.39,15.39,15.39,103,14.8530157321884,14.8530157321884,14.8530157321884,14.8530157321884,106.723781121751,0.0,1.0
2024-09-12,15.41,15.47,15.39,15.39,957,14.8723178968826,14.9302243909652,14.8530157321884,14.8530157321884,991.598626538988,0.0,1.0
2024-09-13,15.43,15.43,15.43,15.43,93,14.8916200615768,14.8916200615768,14.8916200615768,14.8916200615768,96.3622489740083,0.0,1.0
2024-09-16,15.66,15.66,15.62,15.62,350,15.1135949555601,15.1135949555601,15.0749906261717,15.0749906261717,362.653625170999,0.0,1.0
2024-09-17,15.62,15.65,15.58,15.65,694,15.0749906261717,15.103943873213,15.0363862967833,15.103943873213,719.090331053353,0.0,1.0
2024-09-18,15.63,15.66,15.63,15.66,668,15.0846417085188,15.1135949555601,15.0846417085188,15.1135949555601,692.150347469222,0.0,1.0
2024-09-19,15.73,15.76,15.6801,15.6801,957,15.1811525319898,15.2101057790311,15.1329936310778,15.1329936310778,991.59862653899,0.0,1.0
2024-09-20,15.71,15.71,15.71,15.71,63,15.1618503672956,15.1618503672956,15.1618503672956,15.1618503672956,65.2776525307799,0.0,1.0
2024-09-23,15.735,15.74,15.31,15.68,1880,15.1859780731634,15.1908036143369,14.7758070734116,15.1328971202543,1947.96804377565,0.0,1.0
2024-09-24,16.15,16.16,16.01,16.01,3792,15.5864979905681,15.5961490729152,15.4513828377087,15.4513828377087,3929.09299042407,0.0,1.0
2024-09-25,15.99,16.1,15.99,16.1,498,15.4320806730145,15.5382425788326,15.4320806730145,15.5382425788326,516.004300957591,0.0,1.0
2024-09-26,16.26,16.29,16.26,16.29,506,15.6926598963862,15.7216131434275,15.6926598963862,15.7216131434275,524.293526675786,0.0,1.0
2024-09-27,16.395,16.395,16.395,16.395,67,15.8229495080721,15.8229495080721,15.8229495080721,15.8229495080721,69.4222653898767,0.0,1.0
2024-09-30,16.56,16.56,16.48,16.48,529,15.9821923667992,15.9821923667992,15.9049837080224,15.9049837080224,548.125050615596,0.0,1.0
2024-10-01,16.72,16.72,16.7,16.7,645,16.1366096843528,16.1366096843528,16.1173075196586,16.1173075196586,668.318823529413,0.0,1.0
2024-10-02,17.0,17.0299,16.88,16.8996,1194,16.4068399900717,16.4356967262895,16.2910270019064,16.3099431233068,1237.16693844049,0.0,1.0
2024-10-03,16.64,16.73,16.64,16.73,1028,16.059401025576,16.1462607666999,16.059401025576,16.1462607666999,1065.16550478796,0.0,1.0
2024-10-04,16.81,16.81,16.75,16.75,670,16.2234694254767,16.2234694254767,16.1655629313941,16.1655629313941,694.222653898771,0.0,1.0
2024-10-07,16.84,16.85,16.81,16.83,521,16.252422672518,16.2620737548651,16.2234694254767,16.2427715901709,539.835824897402,0.0,1.0
2024-10-08,16.47,16.47,16.47,16.47,171,15.8953326256753,15.8953326256753,15.8953326256753,15.8953326256753,177.182199726402,0.0,1.0
2024-10-09,16.26,16.339,16.1844,16.2059,1159,15.6926598963862,15.7689034469283,15.6196977138421,15.6404475408884,1200.90157592339,0.0,1.0
2024-10-10,16.37,16.37,16.37,16.37,901,15.7988218022043,15.7988218022043,15.7988218022043,15.7988218022043,933.574046511628,0.0,1.0
2024-10-11,16.67,16.67,16.571,16.6,466,16.0883542726173,16.0883542726173,15.992808557381,16.0207966961876,482.847398084816,0.0,1.0
2024-10-14,16.4,16.46,15.71,16.11,4881,15.8277750492456,15.8856815433282,15.1618503672956,15.5478936611797,5057.46384131327,0.0,1.0
2024-10-15,16.24,16.27,16.24,16.27,329,15.673357731692,15.7023109787333,15.673357731692,15.7023109787333,340.894407660738,0.0,1.0
2024-10-16,16.28,16.28,16.25,16.2542,567,15.7119620610804,15.7119620610804,15.6830088140391,15.6870622686249,587.498872777018,0.0,1.0
2024-10-17,16.0,16.0,16.0,16.0,105,15.4417317553616,15.4417317553616,15.4417317553616,15.4417317553616,108.796087551299,0.0,1.0
2024-10-18,16.08,16.1225,16.03,16.04,3093,15.5189404141384,15.5599575141136,15.4706850024029,15.48033608475,3204.82189329685,0.0,1.0
2024-10-21,15.91,15.91,15.91,15.91,95,15.3548720142377,15.3548720142377,15.3548720142377,15.3548720142377,98.4345554035565,0.0,1.0
2024-10-22,15.9,15.9,15.85,15.85,977,15.3452209318906,15.3452209318906,15.2969655201551,15.2969655201551,1012.32169083447,0.0,1.0
2024-10-23,15.8552,15.8552,15.81,15.81,912,15.3019840829755,15.3019840829755,15.2583611907666,15.2583611907666,944.971731874148,0.0,1.0
2024-10-24,15.88,15.88,15.77,15.77,5661,15.3259187671964,15.3259187671964,15.2197568613782,15.2197568613782,5865.66334883719,0.0,1.0
2024-10-25,15.9,15.9,15.9,15.9,136,15.3452209318906,15.3452209318906,15.3452209318906,15.3452209318906,140.916837209302,0.0,1.0
2024-10-28,15.76,15.7789,15.72,15.72,2239,15.2101057790311,15.2283463246672,15.1715014496427,15.1715014496427,2319.94704787962,0.0,1.0
2024-10-29,15.73,15.73,15.73,15.73,116,15.1811525319898,15.1811525319898,15.1811525319898,15.1811525319898,120.193772913817,0.0,1.0
2024-10-30,15.69,15.71,15.69,15.71,323,15.1425482026014,15.1618503672956,15.1425482026014,15.1618503672956,334.677488372094,0.0,1.0
2024-10-31,15.68,15.68,15.641,15.641,672,15.1328971202543,15.1328971202543,15.0952578991006,15.0952578991006,696.294960328319,0.0,1.0
2024-11-01,15.69,15.69,15.69,15.69,11,15.1425482026014,15.1425482026014,15.1425482026014,15.1425482026014,11.3976853625171,0.0,1.0
2024-11-04,15.83,15.83,15.83,15.83,122,15.2776633554608,15.2776633554608,15.2776633554608,15.2776633554608,126.410692202463,0.0,1.0
2024-11-05,15.91,15.96,15.9,15.96,669,15.3548720142377,15.4031274259732,15.3452209318906,15.4031274259732,693.186500683993,0.0,1.0
2024-11-06,15.6,15.7,15.56,15.56,4202,15.0556884614775,15.1521992849485,15.0170841320891,15.0170841320891,4353.91580848154,0.0,1.0
2024-11-07,16.18,16.18,16.04,16.1,900,15.6154512376094,15.6154512376094,15.48033608475,15.5382425788326,932.537893296853,0.0,1.0
2024-11-08,15.77,15.99,15.735,15.99,1874,15.2197568613782,15.4320806730145,15.1859780731634,15.4320806730145,1941.75112448701,0.0,1.0
2024-11-11,15.54,15.54,15.54,15.54,232,14.9977819673949,14.9977819673949,14.9977819673949,14.9977819673949,240.387545827634,0.0,1.0
2024-11-12,15.4,15.411,15.4,15.411,281,14.8626668145355,14.8732830051173,14.8626668145355,14.8732830051173,291.159053351573,0.0,1.0
2024-11-13,15.2,15.285,15.2,15.285,366,14.6696451675935,14.7516793675438,14.6696451675935,14.7516793675438,379.232076607387,0.0,1.0
2024-11-14,15.21,15.21,15.19,15.2001,1932,14.6792962499406,14.6792962499406,14.6599940852464,14.669741678417,2001.84801094391,0.0,1.0
2024-11-15,15.32,15.32,15.2613,15.2613,830,14.7854581557587,14.7854581557587,14.7288063023812,14.7288063023812,860.007168262654,0.0,1.0
2024-11-18,15.33,15.3816,15.33,15.36,1639,14.7951092381058,14.8449088230168,14.7951092381058,14.8240624851471,1698.25511901505,0.0,1.0
2024-11-19,15.57,15.57,15.47,15.47,386,15.0267352144362,15.0267352144362,14.9302243909652,14.9302243909652,399.955140902873,0.0,1.0
2024-11-20,15.53,15.53,15.53,15.53,70,14.9881308850478,14.9881308850478,14.9881308850478,14.9881308850478,72.5307250341998,0.0,1.0
2024-11-21,15.38,15.38,15.38,15.38,243,14.8433646498413,14.8433646498413,14.8433646498413,14.8433646498413,251.785231190151,0.0,1.0
2024-11-22,15.5,15.5,15.5,15.5,87,14.9591776380065,14.9591776380065,14.9591776380065,14.9591776380065,90.1453296853626,0.0,1.0
2024-11-25,15.645,15.6802,15.63,15.63,2412,15.0991183320395,15.1330901419013,15.0846417085188,15.0846417085188,2499.20155403556,0.0,1.0
2024-11-26,15.47,15.5,15.42,15.4481,677,14.9302243909652,14.9591776380065,14.8819689792297,14.9090885206251,701.475726402189,0.0,1.0
2024-11-27,15.461,15.461,15.461,15.461,677,14.9215384168528,14.9215384168528,14.9215384168528,14.9215384168528,701.47572640219,0.0,1.0
2024-11-29,15.468,15.468,15.468,15.468,19,14.9282941744958,14.9282941744958,14.9282941744958,14.9282941744958,19.6869110807113,0.0,1.0
2024-12-02,15.43,15.43,15.43,15.43,347,14.8916200615768,14.8916200615768,14.8916200615768,14.8916200615768,359.545165526676,0.0,1.0
2024-12-03,15.64,15.64,15.56,15.6098,3734,15.0942927908659,15.0942927908659,15.0170841320891,15.0651465221777,3868.99610396718,0.0,1.0
2024-12-04,15.655,15.655,15.65,15.65,3388,15.1087694143866,15.1087694143866,15.103943873213,15.103943873213,3510.48709165526,0.0,1.0
2024-12-05,15.58,15.58,15.58,15.58,139,15.0363862967833,15.0363862967833,15.0363862967833,15.0363862967833,144.025296853625,0.0,1.0
2024-12-06,15.59,15.59,15.59,15.59,165,15.0460373791304,15.0460373791304,15.0460373791304,15.0460373791304,170.965280437757,0.0,1.0
2024-12-09,15.58,15.58,15.58,15.58,16,15.0363862967833,15.0363862967833,15.0363862967833,15.0363862967833,16.5784514363885,0.0,1.0
2024-12-10,15.53,15.56,15.5,15.5,3178,14.9881308850478,15.0170841320891,14.9591776380065,14.9591776380065,3292.89491655267,0.0,1.0
2024-12-11,15.54,15.54,15.5113,15.5113,150,14.9977819673949,14.9977819673949,14.9700833610587,14.9700833610587,155.422982216142,0.0,1.0
2024-12-12,15.64,15.64,15.561,15.57,1917,15.0942927908659,15.0942927908659,15.0180492403238,15.0267352144362,1986.3057127223,0.0,1.0
2024-12-13,15.47,15.5,15.47,15.5,548,14.9302243909652,14.9591776380065,14.9302243909652,14.9591776380065,567.811961696307,0.0,1.0
2024-12-16,15.34,15.34,15.34,15.34,104,14.8047603204529,14.8047603204529,14.8047603204529,14.8047603204529,107.759934336525,0.0,1.0
2024-12-17,15.21,15.2785,15.19,15.22,2894,14.6792962499406,14.7454061640182,14.6599940852464,14.6889473322877,2998.62740355677,0.0,1.0
2024-12-18,15.16,15.25,15.16,15.25,384,14.6310408382051,14.717900579329,14.6310408382051,14.717900579329,397.882834473324,0.0,1.0
2024-12-19,15.025,15.04,15.025,15.04,619,14.5007512265192,14.5152278500399,14.5007512265192,14.5152278500399,641.378839945281,0.0,1.0
2024-12-20,15.16,15.16,15.1581,15.1581,157,14.6310408382051,14.6310408382051,14.6292071325591,14.6292071325591,162.676054719562,0.0,1.0
2024-12-23,14.62,14.63,14.6,14.6,674,14.62,14.63,14.6,14.6,674,0.52856,1.0
2024-12-24,14.75,14.75,14.7239,14.7366,519,14.75,14.75,14.7239,14.7366,519,0.0,1.0
2024-12-26,14.72,14.77,14.72,14.77,499,14.72,14.77,14.72,14.77,499,0.0,1.0
2024-12-27,14.64,14.65,14.62,14.62,1200,14.64,14.65,14.62,14.62,1200,0.0,1.0
2024-12-30,14.72,14.75,14.52,14.68,2665,14.72,14.75,14.52,14.68,2665,0.0,1.0
2024-12-31,14.6,14.6075,14.6,14.6075,114,14.6,14.6075,14.6,14.6075,114,0.0,1.0
2025-01-02,14.48,14.48,14.48,14.48,57,14.48,14.48,14.48,14.48,57,0.0,1.0
2025-01-03,14.475,14.475,14.47,14.47,373,14.475,14.475,14.47,14.47,373,0.0,1.0
2025-01-06,14.47,14.47,14.47,14.47,308,14.47,14.47,14.47,14.47,308,0.0,1.0
2025-01-07,14.59,14.6,14.54,14.6,1616,14.59,14.6,14.54,14.6,1616,0.0,1.0
2025-01-08,14.57,14.57,14.53,14.53,242,14.57,14.57,14.53,14.53,242,0.0,1.0
2025-01-10,14.6025,14.6025,14.6,14.6,232,14.6025,14.6025,14.6,14.6,232,0.0,1.0
2025-01-13,14.88,14.88,14.7,14.7,1770,14.88,14.88,14.7,14.7,1770,0.0,1.0
2025-01-14,14.8878,14.8878,14.8878,14.8878,16,14.8878,14.8878,14.8878,14.8878,16,0.0,1.0
2025-01-15,14.935,14.935,14.88,14.88,989,14.935,14.935,14.88,14.88,989,0.0,1.0
2025-01-16,15.06,15.07,15.0,15.0,1731,15.06,15.07,15.0,15.0,1731,0.0,1.0
2025-01-17,15.16,15.16,15.1482,15.1482,177,15.16,15.16,15.1482,15.1482,177,0.0,1.0
2025-01-21,15.06,15.0877,15.06,15.075,858,15.06,15.0877,15.06,15.075,858,0.0,1.0
2025-01-22,14.93,14.9775,14.93,14.9775,1094,14.93,14.9775,14.93,14.9775,1094,0.0,1.0
2025-01-23,14.97,14.97,14.9399,14.94,1405,14.97,14.97,14.9399,14.94,1405,0.0,1.0
2025-01-24,14.88,14.9304,14.88,14.9304,556,14.88,14.9304,14.88,14.9304,556,0.0,1.0
2025-01-27,14.84,14.84,14.7946,14.7946,814,14.84,14.84,14.7946,14.7946,814,0.0,1.0
2025-01-28,14.68,14.68,14.6533,14.6533,896,14.68,14.68,14.6533,14.6533,896,0.0,1.0
2025-01-29,14.8,14.8,14.8,14.8,5,14.8,14.8,14.8,14.8,5,0.0,1.0
2025-01-30,14.74,14.75,14.74,14.75,369,14.74,14.75,14.74,14.75,369,0.0,1.0
2025-01-31,14.63,14.69,14.62,14.6704,1843,14.63,14.69,14.62,14.6704,1843,0.0,1.0
2025-02-03,14.675,14.705,14.66,14.66,324,14.675,14.705,14.66,14.66,324,0.0,1.0
2025-02-04,14.77,14.77,14.77,14.77,75,14.77,14.77,14.77,14.77,75,0.0,1.0
2025-02-05,14.85,14.85,14.85,14.85,40,14.85,14.85,14.85,14.85,40,0.0,1.0
2025-02-06,15.01,15.01,15.01,15.01,83,15.01,15.01,15.01,15.01,83,0.0,1.0
2025-02-07,15.0,15.0,14.961,14.961,350,15.0,15.0,14.961,14.961,350,0.0,1.0
2025-02-10,14.93,14.931,14.93,14.931,502,14.93,14.931,14.93,14.931,502,0.0,1.0
2025-02-11,14.855,14.87,14.85,14.87,2975,14.855,14.87,14.85,14.87,2975,0.0,1.0
2025-02-12,14.83,14.83,14.83,14.83,14,14.83,14.83,14.83,14.83,14,0.0,1.0
2025-02-13,14.82,14.82,14.82,14.82,178,14.82,14.82,14.82,14.82,178,0.0,1.0
2025-02-14,14.8132,14.95,14.8132,14.9487,941,14.8132,14.95,14.8132,14.9487,941,0.0,1.0
2025-02-18,14.865,14.865,14.5,14.5,1450,14.865,14.865,14.5,14.5,1450,0.0,1.0
2025-02-19,14.94,14.94,14.94,14.94,13,14.94,14.94,14.94,14.94,13,0.0,1.0
2025-02-20,15.11,15.11,15.0216,15.0216,640,15.11,15.11,15.0216,15.0216,640,0.0,1.0
2025-02-21,14.88,14.96,14.88,14.96,337,14.88,14.96,14.88,14.96,337,0.0,1.0
2025-02-24,14.81,14.87,14.81,14.865,505,14.81,14.87,14.81,14.865,505,0.0,1.0
2025-02-25,14.85,14.85,14.77,14.82,551,14.85,14.85,14.77,14.82,551,0.0,1.0
2025-02-26,14.96,14.96,14.909,14.909,532,14.96,14.96,14.909,14.909,532,0.0,1.0
2025-02-27,14.98,15.0218,14.97,15.0218,1808,14.98,15.0218,14.97,15.0218,1808,0.0,1.0
2025-02-28,14.81,14.8583,14.81,14.8583,367,14.81,14.8583,14.81,14.8583,367,0.0,1.0
2025-03-03,14.97,14.97,14.912,14.912,263,14.97,14.97,14.912,14.912,263,0.0,1.0
2025-03-04,15.015,15.015,14.99,14.99,296,15.015,15.015,14.99,14.99,296,0.0,1.0
2025-03-05,15.28,15.28,15.28,15.28,5,15.28,15.28,15.28,15.28,5,0.0,1.0
2025-03-06,15.51,15.51,15.431,15.44,995,15.51,15.51,15.431,15.44,995,0.0,1.0
2025-03-07,15.92,15.93,15.91,15.91,802,15.92,15.93,15.91,15.91,802,0.0,1.0
2025-03-10,16.17,16.2,16.17,16.2,258,16.17,16.2,16.17,16.2,258,0.0,1.0
2025-03-11,16.45,16.45,16.45,16.45,62,16.45,16.45,16.45,16.45,62,0.0,1.0
2025-03-12,16.27,16.3,16.27,16.2704,1012,16.27,16.3,16.27,16.2704,1012,0.0,1.0
2025-03-13,16.41,16.41,16.34,16.36,3520,16.41,16.41,16.34,16.36,3520,0.0,1.0
2025-03-14,16.375,16.375,16.34,16.37,1819,16.375,16.375,16.34,16.37,1819,0.0,1.0
2025-03-17,16.14,16.19,16.14,16.19,456,16.14,16.19,16.14,16.19,456,0.0,1.0
2025-03-18,16.07,16.08,16.07,16.08,390,16.07,16.08,16.07,16.08,390,0.0,1.0
2025-03-19,16.22,16.22,16.19,16.19,320,16.22,16.22,16.19,16.19,320,0.0,1.0
2025-03-20,16.09,16.09,16.07,16.07,2786,16.09,16.09,16.07,16.07,2786,0.0,1.0
2025-03-21,15.98,15.98,15.98,15.98,41,15.98,15.98,15.98,15.98,41,0.0,1.0
2025-03-24,15.96,15.9718,15.925,15.9718,2096,15.96,15.9718,15.925,15.9718,2096,0.0,1.0
2025-03-25,16.07,16.07,16.03,16.05,2019,16.07,16.07,16.03,16.05,2019,0.0,1.0
2025-03-26,15.94,16.01,15.94,16.01,31944,15.94,16.01,15.94,16.01,31944,0.0,1.0
2025-03-27,15.86,15.86,15.8401,15.8401,341,15.86,15.86,15.8401,15.8401,341,0.0,1.0
2025-03-28,15.93,15.93,15.93,15.93,27,15.93,15.93,15.93,15.93,27,0.0,1.0
2025-03-31,15.74,15.74,15.72,15.72,2373,15.74,15.74,15.72,15.72,2373,0.0,1.0
2025-04-01,15.89,15.89,15.89,15.89,30,15.89,15.89,15.89,15.89,30,0.0,1.0
2025-04-02,15.78,15.78,15.78,15.78,29,15.78,15.78,15.78,15.78,29,0.0,1.0
2025-04-03,15.52,15.58,15.52,15.58,329,15.52,15.58,15.52,15.58,329,0.0,1.0
2025-04-04,14.76,15.0,14.7,14.98,3582,14.76,15.0,14.7,14.98,3582,0.0,1.0
2025-04-07,14.69,14.88,14.681,14.681,601,14.69,14.88,14.681,14.681,601,0.0,1.0
2025-04-08,14.27,14.47,14.27,14.47,1579,14.27,14.47,14.27,14.47,1579,0.0,1.0
2025-04-09,14.6356,14.6356,14.31,14.31,33869,14.6356,14.6356,14.31,14.31,33869,0.0,1.0
2025-04-10,14.75,14.78,14.75,14.771,955,14.75,14.78,14.75,14.771,955,0.0,1.0
2025-04-11,14.91,14.91,14.91,14.91,11,14.91,14.91,14.91,14.91,11,0.0,1.0
2025-04-14,15.02,15.02,15.02,15.02,226,15.02,15.02,15.02,15.02,226,0.0,1.0
2025-04-15,15.1,15.1,15.05,15.051,570,15.1,15.1,15.05,15.051,570,0.0,1.0
2025-04-16,15.105,15.105,15.105,15.105,34,15.105,15.105,15.105,15.105,34,0.0,1.0
2025-04-17,15.165,15.165,15.165,15.165,89,15.165,15.165,15.165,15.165,89,0.0,1.0
2025-04-21,15.045,15.045,15.02,15.02,185,15.045,15.045,15.02,15.02,185,0.0,1.0
2025-04-22,15.28,15.28,15.28,15.28,148,15.28,15.28,15.28,15.28,148,0.0,1.0
2025-04-23,15.22,15.22,15.22,15.22,76,15.22,15.22,15.22,15.22,76,0.0,1.0
2025-04-24,15.41,15.41,15.29,15.29,169,15.41,15.41,15.29,15.29,169,0.0,1.0
2025-04-25,15.15,15.25,15.15,15.25,314,15.15,15.25,15.15,15.25,314,0.0,1.0
2025-04-28,15.34,15.34,15.28,15.28,251,15.34,15.34,15.28,15.28,251,0.0,1.0
2025-04-29,15.27,15.27,15.27,15.27,2,15.27,15.27,15.27,15.27,2,0.0,1.0
2025-04-30,14.93,14.93,14.93,14.93,92,14.93,14.93,14.93,14.93,92,0.0,1.0
2025-05-01,15.035,15.035,14.945,14.945,1037,15.035,15.035,14.945,14.945,1037,0.0,1.0
2025-05-02,15.12,15.12,15.12,15.12,50,15.12,15.12,15.12,15.12,50,0.0,1.0
2025-05-05,15.22,15.22,15.22,15.22,39,15.22,15.22,15.22,15.22,39,0.0,1.0
2025-05-06,15.33,15.33,15.33,15.33,45,15.33,15.33,15.33,15.33,45,0.0,1.0
2025-05-07,15.08,15.08,15.08,15.08,32,15.08,15.08,15.08,15.08,32,0.0,1.0
2025-05-08,15.165,15.165,15.165,15.165,2,15.165,15.165,15.165,15.165,2,0.0,1.0
2025-05-09,15.265,15.265,15.265,15.265,40,15.265,15.265,15.265,15.265,40,0.0,1.0
2025-05-12,15.295,15.295,15.295,15.295,135,15.295,15.295,15.295,15.295,135,0.0,1.0
2025-05-13,15.46,15.46,15.46,15.46,25,15.46,15.46,15.46,15.46,25,0.0,1.0
2025-05-14,15.5,15.5,15.46,15.47,2247,15.5,15.5,15.46,15.47,2247,0.0,1.0
2025-05-15,15.49,15.53,15.45,15.52,1810,15.49,15.53,15.45,15.52,1810,0.0,1.0
2025-05-16,15.32,15.35,15.32,15.35,513,15.32,15.35,15.32,15.35,513,0.0,1.0
2025-05-19,15.36,15.36,15.3001,15.3001,750,15.36,15.36,15.3001,15.3001,750,0.0,1.0
2025-05-20,15.42,15.46,15.33,15.33,5617,15.42,15.46,15.33,15.33,5617,0.0,1.0
2025-05-21,15.425,15.45,15.37,15.4232,1376,15.425,15.45,15.37,15.4232,1376,0.0,1.0
2025-05-22,15.32,15.33,15.29,15.29,1557,15.32,15.33,15.29,15.29,1557,0.0,1.0
2025-05-23,15.37,15.3899,15.35,15.35,10510,15.37,15.3899,15.35,15.35,10510,0.0,1.0
2025-05-27,15.33,15.33,15.31,15.31,5251,15.33,15.33,15.31,15.31,5251,0.0,1.0
2025-05-28,15.15,15.15,15.15,15.15,40,15.15,15.15,15.15,15.15,40,0.0,1.0
2025-05-29,15.3,15.3,15.23,15.23,4140,15.3,15.3,15.23,15.23,4140,0.0,1.0
2025-05-30,15.205,15.205,15.18,15.18,1162,15.205,15.205,15.18,15.18,1162,0.0,1.0
2025-06-02,15.285,15.285,15.24,15.2684,413,15.285,15.285,15.24,15.2684,413,0.0,1.0
2025-06-03,15.25,15.25,15.24,15.24,1284,15.25,15.25,15.24,15.24,1284,0.0,1.0
2025-06-04,15.21,15.25,15.21,15.25,326,15.21,15.25,15.21,15.25,326,0.0,1.0
2025-06-05,15.3,15.3,15.29,15.29,149,15.3,15.3,15.29,15.29,149,0.0,1.0
2025-06-06,15.14,15.21,15.14,15.21,238,15.14,15.21,15.14,15.21,238,0.0,1.0
2025-06-09,15.23,15.23,15.1701,15.23,553,15.23,15.23,15.1701,15.23,553,0.0,1.0
2025-06-10,15.16,15.16,15.15,15.15,4896,15.16,15.16,15.15,15.15,4896,0.0,1.0
2025-06-11,15.07,15.07,15.07,15.07,8,15.07,15.07,15.07,15.07,8,0.0,1.0
2025-06-12,15.135,15.15,15.135,15.15,106,15.135,15.15,15.135,15.15,106,0.0,1.0
2025-06-13,15.045,15.09,15.045,15.09,152,15.045,15.09,15.045,15.09,152,0.0,1.0
2025-06-16,15.14,15.14,15.14,15.14,83,15.14,15.14,15.14,15.14,83,0.0,1.0
2025-06-17,15.1,15.1,15.1,15.1,43,15.1,15.1,15.1,15.1,43,0.0,1.0
2025-06-18,15.2,15.2,15.2,15.2,96,15.2,15.2,15.2,15.2,96,0.0,1.0
2025-06-20,15.11,15.1699,15.11,15.1699,109,15.11,15.1699,15.11,15.1699,109,0.0,1.0
2025-06-23,15.27,15.27,15.0955,15.0955,606,15.27,15.27,15.0955,15.0955,606,0.0,1.0
2025-06-24,15.26,15.3,15.26,15.3,123,15.26,15.3,15.26,15.3,123,0.0,1.0
2025-06-25,15.41,15.41,15.41,15.41,19,15.41,15.41,15.41,15.41,19,0.0,1.0
2025-06-26,15.495,15.499,15.4605,15.4605,475,15.495,15.499,15.4605,15.4605,475,0.0,1.0
2025-06-27,15.59,15.59,15.59,15.59,19,15.59,15.59,15.59,15.59,19,0.0,1.0
2025-06-30,15.59,15.59,15.5476,15.58,1313,15.59,15.59,15.5476,15.58,1313,0.0,1.0
2025-07-01,15.61,15.61,15.61,15.61,619,15.61,15.61,15.61,15.61,619,0.0,1.0
2025-07-02,15.68,15.68,15.68,15.68,103,15.68,15.68,15.68,15.68,103,0.0,1.0
2025-07-03,15.7,15.7146,15.7,15.7005,3743,15.7,15.7146,15.7,15.7005,3743,0.0,1.0
2025-07-07,15.38,15.64,15.38,15.4594,33323,15.38,15.64,15.38,15.4594,33323,0.0,1.0
2025-07-08,15.25,15.45,15.25,15.45,824,15.25,15.45,15.25,15.45,824,0.0,1.0
2025-07-09,15.34,15.34,15.34,15.34,201,15.34,15.34,15.34,15.34,201,0.0,1.0
2025-07-10,15.47,15.47,15.47,15.47,18,15.47,15.47,15.47,15.47,18,0.0,1.0
2025-07-11,15.31,15.4,15.31,15.33,679,15.31,15.4,15.31,15.33,679,0.0,1.0
2025-07-14,15.315,15.33027,15.315,15.33027,187,15.315,15.33027,15.315,15.33027,187,0.0,1.0
2025-07-15,15.32,15.41,15.32,15.38,887,15.32,15.41,15.32,15.38,887,0.0,1.0
2025-07-16,15.28,15.28,15.28,15.28,38,15.28,15.28,15.28,15.28,38,0.0,1.0
2025-07-17,15.365,15.365,15.365,15.365,4,15.365,15.365,15.365,15.365,4,0.0,1.0
2025-07-18,15.5376,15.5376,15.5376,15.5376,56,15.5376,15.5376,15.5376,15.5376,56,0.0,1.0
2025-07-21,15.695,15.695,15.695,15.695,26,15.695,15.695,15.695,15.695,26,0.0,1.0
2025-07-22,15.77,15.77,15.77,15.77,27,15.77,15.77,15.77,15.77,27,0.0,1.0
2025-07-23,15.775,15.775,15.775,15.775,9,15.775,15.775,15.775,15.775,9,0.0,1.0
2025-07-24,15.755,15.755,15.755,15.755,75,15.755,15.755,15.755,15.755,75,0.0,1.0
2025-07-25,15.675,15.675,15.611,15.611,319,15.675,15.675,15.611,15.611,319,0.0,1.0
2025-07-28,15.61,15.61,15.61,15.61,671,15.61,15.61,15.61,15.61,671,0.0,1.0
2025-07-29,15.61,15.61,15.61,15.61,5,15.61,15.61,15.61,15.61,5,0.0,1.0
2025-07-30,15.525,15.525,15.525,15.525,209,15.525,15.525,15.525,15.525,209,0.0,1.0
2025-07-31,15.3432,15.3432,15.34,15.34,139,15.3432,15.3432,15.34,15.34,139,0.0,1.0
2025-08-01,15.325,15.33,15.325,15.33,360,15.325,15.33,15.325,15.33,360,0.0,1.0
2025-08-04,15.41,15.41,15.41,15.41,62,15.41,15.41,15.41,15.41,62,0.0,1.0
2025-08-05,15.35,15.35,15.35,15.35,89,15.35,15.35,15.35,15.35,89,0.0,1.0
2025-08-06,15.49,15.5,15.49,15.5,517,15.49,15.5,15.49,15.5,517,0.0,1.0
2025-08-07,15.5,15.55,15.5,15.55,470,15.5,15.55,15.5,15.55,470,0.0,1.0
2025-08-08,15.55,15.55,15.52,15.52,290,15.55,15.55,15.52,15.52,290,0.0,1.0
2025-08-11,15.58,15.58,15.58,15.58,89,15.58,15.58,15.58,15.58,89,0.0,1.0
2025-08-12,15.68,15.68,15.68,15.68,64,15.68,15.68,15.68,15.68,64,0.0,1.0
2025-08-13,15.605,15.605,15.605,15.605,44,15.605,15.605,15.605,15.605,44,0.0,1.0
2025-08-14,15.53,15.53,15.53,15.53,100,15.53,15.53,15.53,15.53,100,0.0,1.0
2025-08-15,15.54,15.55,15.49,15.49,528,15.54,15.55,15.49,15.49,528,0.0,1.0
2025-08-18,15.51,15.51,15.51,15.51,28,15.51,15.51,15.51,15.51,28,0.0,1.0
2025-08-19,15.395,15.41,15.395,15.41,246,15.395,15.41,15.395,15.41,246,0.0,1.0
2025-08-20,15.39,15.39,15.39,15.39,61,15.39,15.39,15.39,15.39,61,0.0,1.0
2025-08-21,15.4,15.4,15.3601,15.3936,229,15.4,15.4,15.3601,15.3936,229,0.0,1.0
2025-08-22,15.47,15.47,15.46,15.46,131,15.47,15.47,15.46,15.46,131,0.0,1.0
2025-08-25,15.53,15.53,15.53,15.53,95,15.53,15.53,15.53,15.53,95,0.0,1.0
2025-08-26,15.61,15.61,15.61,15.61,7,15.61,15.61,15.61,15.61,7,0.0,1.0
2025-08-27,15.52,15.52,15.52,15.52,62,15.52,15.52,15.52,15.52,62,0.0,1.0
2025-08-28,15.56,15.56,15.52,15.52,708,15.56,15.56,15.52,15.52,708,0.0,1.0
2025-08-29,15.65,15.65,15.65,15.65,15,15.65,15.65,15.65,15.65,15,0.0,1.0
2025-09-02,15.64,15.675,15.57,15.57,1891,15.64,15.675,15.57,15.57,1891,0.0,1.0
2025-09-03,15.655,15.655,15.63,15.63,296,15.655,15.655,15.63,15.63,296,0.0,1.0
2025-09-04,15.595,15.595,15.595,15.595,67,15.595,15.595,15.595,15.595,67,0.0,1.0
2025-09-05,15.6245,15.6245,15.6245,15.6245,62,15.6245,15.6245,15.6245,15.6245,62,0.0,1.0
2025-09-08,15.68,15.68,15.68,15.68,27,15.68,15.68,15.68,15.68,27,0.0,1.0
2025-09-09,15.665,15.68,15.665,15.68,173,15.665,15.68,15.665,15.68,173,0.0,1.0
2025-09-10,15.68,15.74,15.68,15.74,968,15.68,15.74,15.68,15.74,968,0.0,1.0
2025-09-11,15.85,15.85,15.73,15.73,146,15.85,15.85,15.73,15.73,146,0.0,1.0
2025-09-12,15.93,15.93,15.93,15.93,16,15.93,15.93,15.93,15.93,16,0.0,1.0
2025-09-15,16.03,16.03,15.92,15.92,1025,16.03,16.03,15.92,15.92,1025,0.0,1.0
2025-09-16,16.0498,16.0498,16.02,16.02,621,16.0498,16.0498,16.02,16.02,621,0.0,1.0
2025-09-17,15.9704,15.9704,15.9704,15.9704,170,15.9704,15.9704,15.9704,15.9704,170,0.0,1.0
2025-09-18,16.02,16.02,16.02,16.02,418,16.02,16.02,16.02,16.02,418,0.0,1.0
2025-09-19,16.035,16.035,16.035,16.035,8,16.035,16.035,16.035,16.035,8,0.0,1.0
2025-09-22,15.945,15.95,15.911,15.95,515,15.945,15.95,15.911,15.95,515,0.0,1.0
2025-09-23,15.955,15.9655,15.921,15.921,314,15.955,15.9655,15.921,15.921,314,0.0,1.0
2025-09-24,16.155,16.19,15.6,16.1,5798,16.155,16.19,15.6,16.1,5798,0.0,1.0
2025-09-25,16.13,16.145,16.08,16.11,1789,16.13,16.145,16.08,16.11,1789,0.0,1.0
2025-09-26,16.08,16.08,16.03,16.03,148,16.08,16.08,16.03,16.03,148,0.0,1.0
2025-09-29,16.335,16.335,16.21,16.21,621,16.335,16.335,16.21,16.21,621,0.0,1.0
2025-09-30,16.32,16.33,16.2601,16.2601,537,16.32,16.33,16.2601,16.2601,537,0.0,1.0
2025-10-01,16.38,16.38,16.38,16.38,196,16.38,16.38,16.38,16.38,196,0.0,1.0
2025-10-02,16.48,16.48,16.45,16.45,823,16.48,16.48,16.45,16.45,823,0.0,1.0
2025-10-03,16.63,16.63,16.63,16.63,389,16.63,16.63,16.63,16.63,389,0.0,1.0
2025-10-06,16.6946,16.709,16.61,16.61,2192,16.6946,16.709,16.61,16.61,2192,0.0,1.0
2025-10-07,16.81,16.81,16.69,16.69,221,16.81,16.81,16.69,16.69,221,0.0,1.0
2025-10-08,16.81,16.8385,16.81,16.8385,292,16.81,16.8385,16.81,16.8385,292,0.0,1.0
2025-10-09,16.93,17.05,16.881,17.05,3918,16.93,17.05,16.881,17.05,3918,0.0,1.0
2025-10-10,16.68,16.9,16.64,16.9,1836,16.68,16.9,16.64,16.9,1836,0.0,1.0
2025-10-13,16.845,16.845,16.84,16.84,622,16.845,16.845,16.84,16.84,622,0.0,1.0
2025-10-14,16.67,16.67,16.67,16.67,465,16.67,16.67,16.67,16.67,465,0.0,1.0
2025-10-15,16.705,16.71,16.705,16.71,659,16.705,16.71,16.705,16.71,659,0.0,1.0
2025-10-16,16.9,16.9,16.86,16.86,609,16.9,16.9,16.86,16.86,609,0.0,1.0
2025-10-17,16.9113,16.9113,16.85,16.85,510,16.9113,16.9113,16.85,16.85,510,0.0,1.0
2025-10-20,17.04,17.04,16.73,16.73,764,17.04,17.04,16.73,16.73,764,0.0,1.0
2025-10-21,17.05,17.11,17.0201,17.041,1234,17.05,17.11,17.0201,17.041,1234,0.0,1.0
2025-10-22,17.285,17.285,17.16,17.16,818,17.285,17.285,17.16,17.16,818,0.0,1.0
2025-10-23,17.375,17.3855,17.375,17.3855,426,17.375,17.3855,17.375,17.3855,426,0.0,1.0
2025-10-24,17.425,17.425,17.41,17.41,729,17.425,17.425,17.41,17.41,729,0.0,1.0
2025-10-27,17.485,17.509,17.46,17.46,4184,17.485,17.509,17.46,17.46,4184,0.0,1.0
2025-10-28,17.51,17.52,17.51,17.51,904,17.51,17.52,17.51,17.51,904,0.0,1.0
2025-10-29,17.53,17.53,17.53,17.53,554,17.53,17.53,17.53,17.53,554,0.0,1.0
2025-10-30,17.435,17.435,17.435,17.435,258,17.435,17.435,17.435,17.435,258,0.0,1.0
2025-10-31,17.49,17.49,17.3901,17.3901,184,17.49,17.49,17.3901,17.3901,184,0.0,1.0
2025-11-03,17.38,17.61,17.38,17.61,698,17.38,17.61,17.38,17.61,698,0.0,1.0
2025-11-04,17.23,17.23,17.2011,17.2011,245,17.23,17.23,17.2011,17.2011,245,0.0,1.0
2025-11-05,17.21,17.22,17.21,17.22,733,17.21,17.22,17.21,17.22,733,0.0,1.0
2025-11-06,17.0842,17.162,17.04,17.162,2023,17.0842,17.162,17.04,17.162,2023,0.0,1.0
2025-11-07,17.09,17.09,17.05,17.087,3350,17.09,17.09,17.05,17.087,3350,0.0,1.0
2025-11-10,17.27,17.27,17.1003,17.1003,685,17.27,17.27,17.1003,17.1003,685,0.0,1.0
2025-11-11,17.24,17.24,17.24,17.24,166,17.24,17.24,17.24,17.24,166,0.0,1.0
2025-11-12,17.32,17.32,17.32,17.32,681,17.32,17.32,17.32,17.32,681,0.0,1.0
2025-11-13,17.29,17.29,17.25,17.29,1129,17.29,17.29,17.25,17.29,1129,0.0,1.0
2025-11-14,17.225,17.33,17.225,17.269,4097,17.225,17.33,17.225,17.269,4097,0.0,1.0
2025-11-17,17.1,17.13,17.0901,17.0901,410,17.1,17.13,17.0901,17.0901,410,0.0,1.0
2025-11-18,17.0516,17.37,17.0516,17.106,6344,17.0516,17.37,17.0516,17.106,6344,0.0,1.0
2025-11-19,17.145,17.189,17.145,17.18,846,17.145,17.189,17.145,17.18,846,0.0,1.0
2025-11-20,17.055,17.16,17.055,17.16,1562,17.055,17.16,17.055,17.16,1562,0.0,1.0
2025-11-21,17.075,17.075,17.075,17.075,131,17.075,17.075,17.075,17.075,131,0.0,1.0
2025-11-24,17.165,17.201,17.16,17.16,7310,17.165,17.201,17.16,17.16,7310,0.0,1.0
2025-11-25,17.2,17.24,17.2,17.22,116466,17.2,17.24,17.2,17.22,116466,0.0,1.0
2025-11-26,17.345,17.3899,17.32,17.3291,111181,17.345,17.3899,17.32,17.3291,111181,0.0,1.0