date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-07,25.6825,25.89,25.66,25.66,17167,25.2478095902892,25.4517975388918,25.2256904151396,25.2256904151396,17462.5634720239,0.0,1.0
2021-10-08,25.65,25.87,25.609,25.87,26462,25.2158596706286,25.4321360498698,25.1755536181336,25.4321360498698,26917.5950717479,0.0,1.0
2021-10-11,25.557,25.91,25.557,25.75,24972,25.1244337466766,25.4714590279137,25.1244337466766,25.3141671157383,25401.9418083172,0.0,1.0
2021-10-12,25.69,25.81,25.64,25.7,30131,25.2551826486725,25.373151582804,25.2060289261176,25.2650133931834,30649.7640808267,0.0,1.0
2021-10-13,26.14,26.14,25.8543,25.94,20310,25.6975661516659,25.6975661516659,25.4167017809876,25.5009512614466,20659.676362603,0.0,1.0
2021-10-14,26.49,26.549,26.349,26.43,23092,26.0416422095498,26.0996436021645,25.9030287119451,25.982657742484,23489.5739323106,0.0,1.0
2021-10-15,26.87,26.98,26.6885,26.7,40330,26.4152105009665,26.5233486905871,26.2367824880924,26.2480878442801,41024.3598081624,0.0,1.0
2021-10-18,27.01,27.05,26.74,26.87,60476,26.55284092412,26.5921639021639,26.2874108223239,26.4152105009665,61517.2125900926,0.0,1.0
2021-10-19,27.24,27.32,27.0997,27.24,65327,26.7789480478722,26.85759400396,26.6410227023834,26.7789480478722,66451.7320403628,0.0,1.0
2021-10-20,27.19,28.01,27.06,28.01,57462,26.7297943253174,27.5359153752166,26.6019946466748,27.5359153752166,58451.3206867501,0.0,1.0
2021-10-21,27.339,27.47,27.11,27.19,58189,26.8762724185308,27.0050551716245,26.6511483692297,26.7297943253174,59190.8374132696,0.0,1.0
2021-10-22,26.94,27.58,26.85,27.58,98271,26.4840257125432,27.1131933612451,26.3955490119445,27.1131933612451,99962.9274165122,0.0,1.0
2021-10-25,27.64,27.72,27.141,27.25,44584,27.1721778283109,27.2508237843986,26.6816236772137,26.7887787923832,45351.600736105,0.0,1.0
2021-10-26,27.6317,28.965,27.52,27.97,86804,27.1640183103668,28.4747514760139,27.0542088941793,27.4965923971728,88298.5005898272,0.0,1.0
2021-10-27,27.3295,28.5,27.3295,28.14,33173,26.8669332112454,28.017621856254,26.8669332112454,27.6637150538592,33744.1380589182,0.0,1.0
2021-10-28,28.086,28.09,27.62,27.64,46388,27.6106290335,27.6145613313044,27.152516339289,27.1721778283109,47186.660123507,0.0,1.0
2021-10-29,28.24,29.28,27.9483,29.28,41344,27.7620224989689,28.7844199281094,27.475259681584,28.7844199281094,42055.8178008596,0.0,1.0
2021-11-01,28.9,28.9,28.329,28.65,108457,28.4108516366926,28.4108516366926,27.8495161251165,28.1650830239185,110324.299323429,0.0,1.0
2021-11-02,28.76,28.95,28.6117,28.95,72848,28.2732212135391,28.4600053592475,28.1274312724415,28.4600053592475,74102.2207613444,0.0,1.0
2021-11-03,29.28,29.31,28.79,28.9,65013,28.7844199281094,28.8139121616423,28.302713447072,28.4108516366926,66132.3259163913,0.0,1.0
2021-11-04,29.71,29.8695,29.5001,29.77,89986,29.2071419420809,29.3639423170308,29.0007946147957,29.2661264091467,91535.284941664,0.0,1.0
2021-11-05,29.8332,30.039,29.7,29.88,69250,29.328256714456,29.5305734364917,29.1973111975699,29.3742645987673,70442.2741560935,0.0,1.0
2021-11-08,30.26,31.28,29.85,31.28,127295,29.7478328901841,30.7505688303026,29.3447723652344,30.7505688303026,129486.632327796,0.0,1.0
2021-11-09,29.71,30.65,29.53,30.65,93819,29.2071419420809,30.1312319261117,29.0301885408835,30.1312319261117,95434.2775314157,0.0,1.0
2021-11-10,28.965,29.7,28.67,29.63,95091,28.4747514760139,29.1973111975699,28.1847445129404,29.1284959859932,96728.1774985861,0.0,1.0
2021-11-11,29.51,29.57,29.0901,29.53,67098,29.0105270518616,29.0695115189274,28.5977340898461,29.0301885408835,68253.2232682391,0.0,1.0
2021-11-12,29.854,29.88,29.65,29.88,75965,29.3487046630388,29.3742645987673,29.1481574750151,29.3742645987673,77272.8860110851,0.0,1.0
2021-11-15,29.62,30.09,29.37,30.09,111841,29.1186652414822,29.5807102334976,28.8728966287081,29.5807102334976,113766.56150024,0.0,1.0
2021-11-16,30.11,30.12,29.665,29.75,70953,29.6003717225196,29.6102024670305,29.1629035917816,29.2464649201248,72174.5946310079,0.0,1.0
2021-11-17,29.8963,30.3,29.7558,30.3,83887,29.3902887123202,29.7871558682279,29.2521667519411,29.7871558682279,85331.2787311511,0.0,1.0
2021-11-18,29.79,30.22,29.55,30.19,70534,29.2857878981686,29.7085099121402,29.0498500299054,29.6790176786073,71748.3807267279,0.0,1.0
2021-11-19,29.81,29.88,29.58,29.81,82230,29.3054493871906,29.3742645987673,29.0793422634383,29.3054493871906,83645.7502361814,0.0,1.0
2021-11-22,29.52,30.32,29.431,30.14,82051,29.0203577963725,29.8068173572499,28.9328641702249,29.6298639560525,83463.6684011789,0.0,1.0
2021-11-23,29.28,29.8499,28.9,29.52,69265,28.7844199281094,29.3446740577893,28.4108516366926,29.0203577963725,70457.5324104232,0.0,1.0
2021-11-24,29.3483,29.39,28.7104,29.23,38046,28.8515639131193,28.89255811773,28.2244607207647,28.7352662055545,38701.0362822055,0.0,1.0
2021-11-26,28.41,29.15,28.07,29.15,50125,27.9291451556553,28.6566202494668,27.5948998422824,28.6566202494668,50987.9998855478,0.0,1.0
2021-11-29,28.85,29.05,28.4065,29.05,50782,28.3616979141378,28.5583128043571,27.9257043950765,28.5583128043571,51656.3114251948,0.0,1.0
2021-11-30,28.58,29.09,28.0897,28.88,51488,28.0962678123417,28.597635782401,27.614266408969,28.3911901476707,52374.4665956526,0.0,1.0
2021-12-01,28.06,29.92,28.06,29.92,25662,27.5850690977715,29.4135875768112,27.5850690977715,29.4135875768112,26103.8215074898,0.0,1.0
2021-12-02,28.15,28.39,27.81,28.04,48292,27.6735457983702,27.9094836666334,27.3393004849973,27.5654076087495,49123.4412064413,0.0,1.0
2021-12-03,27.24,28.2,27.0,28.18,48177,26.7789480478722,27.722699520925,26.543010179609,27.7030380319031,49006.4612565793,0.0,1.0
2021-12-06,27.46,27.57,26.53,27.24,34541,26.9952244271135,27.1033626167341,26.0809651875936,26.7789480478722,35135.6908537996,0.0,1.0
2021-12-07,28.39,28.53,28.15,28.4,34807,27.9094836666334,28.0471140897869,27.6735457983702,27.9193144111443,35406.2705639154,0.0,1.0
2021-12-08,28.62,28.68,28.2694,28.46,31723,28.1355907903856,28.1945752574514,27.7909248878311,27.9782988782101,32269.1734737004,0.0,1.0
2021-12-09,27.89,28.58,27.84,28.58,29626,27.417946441085,28.0962678123417,27.3687927185302,28.0962678123417,30136.0695183889,0.0,1.0
2021-12-10,27.93,28.18,27.69,28.18,20260,27.4572694191289,27.7030380319031,27.2213315508657,27.7030380319031,20608.8155148369,0.0,1.0
2021-12-13,27.15,28.47,27.15,28.47,46492,26.6904713472735,27.9881296227211,26.6904713472735,27.9881296227211,47292.4506868607,0.0,1.0
2021-12-14,26.86,27.13,26.65,26.95,29943,26.4053797564555,26.6708098582516,26.1989341217252,26.4938564570542,30458.5272932261,0.0,1.0
2021-12-15,27.31,27.349,26.24,26.83,44166,26.847763259449,26.8861031630418,25.7958735967756,26.3758875229226,44926.4040487801,0.0,1.0
2021-12-16,26.525,27.63,26.3858,27.63,23979,26.0760498153381,27.1623470837999,25.9392058517455,27.1623470837999,24391.8453716819,0.0,1.0
2021-12-17,26.54,26.7699,26.0,26.31,28056,26.1016097510667,26.32771224096,25.570529522522,25.8754089129828,28527.2152599542,0.011,1.0
2021-12-20,25.89,26.4401,25.71,26.33,54614,25.4623465130036,26.0033599087859,25.2853197701554,25.895078551077,55531.270822895,0.0,1.0
2021-12-21,26.64,26.64,26.12,26.26,34255,26.1999579415379,26.1999579415379,25.6885473510875,25.8262348177472,34830.3307217612,0.0,1.0
2021-12-22,27.02,27.02,26.56,26.65,22388,26.5736810653286,26.5736810653286,26.1212793891609,26.209792760585,22764.0182221221,0.0,1.0
2021-12-23,27.4182,27.52,26.93,26.93,34264,26.9653035597851,27.0654220176848,26.4851676939045,26.4851676939045,34839.4818814896,0.0,1.0
2021-12-27,27.67,27.73,27.47,27.68,39845,27.2129443033916,27.2719532176744,27.0162479224492,27.2227791224388,40514.2177086142,0.0,1.0
2021-12-28,27.39,27.77,27.365,27.77,34998,26.9375693700722,27.3112924938629,26.9129823224544,27.3112924938629,35585.8097971157,0.0,1.0
2021-12-29,27.22,27.39,27.0,27.39,36182,26.7703774462711,26.9375693700722,26.5540114272343,26.9375693700722,36789.6956991611,0.0,1.0
2021-12-30,27.47,27.79,27.13,27.22,23713,27.0162479224492,27.3309621319571,26.681864074847,26.7703774462711,24111.2722932455,0.0,1.0
2021-12-31,27.47,27.76,27.47,27.6,19652,27.0162479224492,27.3014576748158,27.0162479224492,27.1441005700618,19982.0656646928,0.0,1.0
2022-01-03,28.14,28.18,27.5,27.52,60101,27.6751807986065,27.714520074795,27.0457523795905,27.0654220176848,61110.4278706341,0.0,1.0
2022-01-04,27.97,28.26,27.5734,28.26,33657,27.5079888748054,27.793198627172,27.1179399513964,27.793198627172,34222.2869975862,0.0,1.0
2022-01-05,27.07,28.1,27.07,27.96,44322,26.6228551605642,27.635841522418,26.6228551605642,27.4981540557582,45066.4112757233,0.0,1.0
2022-01-06,26.87,27.2,26.47,27.01,43520,26.4261587796217,26.7507078081768,26.0327660177368,26.5638462462815,44250.9412643717,0.0,1.0
2022-01-07,26.56,27.22,26.39,26.84,18303,26.1212793891609,26.7703774462711,25.9540874653598,26.3966543224804,18610.4085009603,0.0,1.0
2022-01-10,26.37,26.38,25.6148,26.29,35219,25.9344178272655,25.9442526463127,25.1916922928268,25.8557392748886,35810.521608224,0.0,1.0
2022-01-11,26.84,26.92,26.22,26.27,25685,26.3966543224804,26.4753328748574,25.7868955415587,25.8360696367943,26116.3930692873,0.0,1.0
2022-01-12,27.11,27.295,26.91,27.2,20986,26.6621944367527,26.8441385891245,26.4654980558102,26.7507078081768,21338.4708955447,0.0,1.0
2022-01-13,26.62,27.43,26.61,27.3,20719,26.1802883034436,26.9769086462607,26.1704534843965,26.8490559986481,21066.9864902692,0.0,1.0
2022-01-14,26.62,26.645,26.19,26.41,19749,26.1802883034436,26.2048753510614,25.7573910844173,25.973757103454,20080.6948306543,0.0,1.0
2022-01-18,25.77,26.35,25.7516,26.35,25862,25.3443286844381,25.9147481891713,25.3262326173914,25.9147481891713,26296.3658772789,0.0,1.0
2022-01-19,25.01,25.8368,25.01,25.75,33830,24.5968824368567,25.4100252756729,24.5968824368567,25.3246590463439,34398.1926234764,0.0,1.0
2022-01-20,24.75,25.7166,24.75,25.19,29976,24.3411771416315,25.2918107507265,24.3411771416315,24.7739091797049,30479.4626686765,0.0,1.0
2022-01-21,24.03,24.71,24.025,24.52,53442,23.6330701702386,24.301837865443,23.628152760715,24.1149763035476,54339.5864671541,0.0,1.0
2022-01-24,23.79,23.815,22.295,23.75,60995,23.3970345131076,23.4216215607254,21.9267290655626,23.3576952369191,62019.4430703205,0.0,1.0
2022-01-25,23.18,23.5893,22.955,23.36,26188,22.797110551233,23.1996496948318,22.5758271226728,22.9741372940813,26627.8412185516,0.0,1.0
2022-01-26,23.27,24.2,23.02,23.6,24184,22.8856239226572,23.8002620940397,22.6397534464791,23.2101729512122,24590.1829856976,0.0,1.0
2022-01-27,22.23,23.3,22.16,23.3,32446,21.8628027417563,22.9151283797985,21.7939590084264,22.9151283797985,32990.9476163557,0.0,1.0
2022-01-28,22.37,22.39,21.55,22.16,23825,22.000490208416,22.0201598465103,21.1940350465519,21.7939590084264,24225.1533920877,0.0,1.0
2022-01-31,23.79,23.8296,22.43,22.43,37312,23.3970345131076,23.4359803965342,22.0594991226988,22.0594991226988,37938.6746428363,0.0,1.0
2022-02-01,24.17,24.17,23.7116,24.11,35417,23.7707576368983,23.7707576368983,23.3199295317781,23.7117487226156,36011.8471222484,0.0,1.0
2022-02-02,24.11,24.389,23.81,24.24,26941,23.7117487226156,23.9861401740303,23.4167041512018,23.8396013702282,27393.4882491598,0.0,1.0
2022-02-03,23.2,23.86,23.16,23.86,25134,22.8167801893273,23.4658782464375,22.7774409131388,23.4658782464375,25556.1387348051,0.0,1.0
2022-02-04,23.58,23.62,23.03,23.09,19178,23.190503313118,23.2298425893065,22.6495882655262,22.7085971798089,19500.1045856645,0.0,1.0
2022-02-07,23.53,23.83,23.46,23.64,9560,23.1413292178824,23.4363737892961,23.0724854845525,23.2495122274007,9720.56522259633,0.0,1.0
2022-02-08,24.01,24.01,23.53,23.53,10090,23.6134005321443,23.6134005321443,23.1413292178824,23.1413292178824,10259.4668510457,0.0,1.0
2022-02-09,24.84,25.26,24.39,25.26,30732,24.4296905130556,24.8427529130348,23.987123655935,24.8427529130348,31248.160085861,0.0,1.0
2022-02-10,24.27,25.14,24.2192,24.4,14370,23.8691058273695,24.7247350844693,23.8191449466102,23.9969584749821,14611.3516996558,0.0,1.0
2022-02-11,23.3,24.35,23.15,24.35,21053,22.9151283797985,23.9477843797465,22.7676060940917,23.9477843797465,21406.5961957449,0.0,1.0
2022-02-14,23.28,23.63,23.0,23.15,21083,22.8954587417043,23.2396774083536,22.6200838083848,22.7676060940917,21437.1000615061,0.0,1.0
2022-02-15,24.55,24.55,23.0,23.0,22443,24.144480760689,24.144480760689,22.6200838083848,22.6200838083848,22819.9419760178,0.0,1.0
2022-02-16,24.69,24.73,24.3,24.41,10149,24.2821682273487,24.3215075035372,23.8986102845109,24.0067932940293,10319.4577870429,0.0,1.0
2022-02-17,23.9,24.5,23.885,24.5,18991,23.505217522626,24.0953066654534,23.4904652940553,24.0953066654534,19309.9638224191,0.0,1.0
2022-02-18,23.42,23.99,23.3,23.99,17121,23.033146208364,23.5937308940501,22.9151283797985,23.5937308940501,17408.5561899657,0.0,1.0
2022-02-22,22.82,23.42,22.551,23.37,22707,22.4430570655366,23.033146208364,22.178500433169,22.9839721131284,23088.375994717,0.0,1.0
2022-02-23,22.31,23.25,22.3,22.5,18441,21.9414812941333,22.8659542845629,21.9316464750861,22.1283428560286,18750.7262834622,0.0,1.0
2022-02-24,22.87,22.87,21.01,21.06,42910,22.4922311607722,22.4922311607722,20.6629548180072,20.7121289132428,43630.6959938922,0.0,1.0
2022-02-25,23.15,23.15,22.455,23.01,20415,22.7676060940917,22.7676060940917,22.0840861703166,22.6299186274319,20757.8806505548,0.0,1.0
2022-02-28,23.5,23.7,23.0,23.0,8668,23.111824760741,23.3085211416835,22.6200838083848,22.6200838083848,8813.58361396078,0.0,1.0
2022-03-01,22.67,23.91,22.5,23.91,27640,22.2955347798297,23.5150523416731,22.1283428560286,23.5150523416731,28104.2283213978,0.0,1.0
2022-03-02,23.0,23.0796,22.56,22.68,21677,22.6200838083848,22.6983689679999,22.1873517703114,22.3053695988769,22041.0766035796,0.0,1.0
2022-03-03,22.18,23.19,22.15,23.19,19269,21.8136286465207,22.8069453702802,21.7841241893793,22.8069453702802,19592.6329784737,0.0,1.0
2022-03-04,21.38,22.0,21.201,22.0,15812,21.0268431227508,21.6366019036724,20.8507998618072,21.6366019036724,16077.5708472482,0.0,1.0
2022-03-07,20.5051,21.41,20.5051,21.41,20084,20.1663948043179,21.0563475798921,20.1663948043179,21.0563475798921,20421.3213316553,0.0,1.0
2022-03-08,21.0,21.5788,20.25,21.0,15309,20.65311999896,21.2223593254076,19.9155085704258,20.65311999896,15566.1226979841,0.0,1.0
2022-03-09,21.98,22.07,21.6,21.88,48595,21.6169322655782,21.7054456370023,21.2432091417875,21.5185840751069,49411.1785556557,0.0,1.0
2022-03-10,21.47,21.5,21.1,21.42,11570,21.1153564941749,21.1448609513162,20.7514681894313,21.0661823989393,11764.3242286025,0.0,1.0
2022-03-11,20.85,21.7,20.85,21.645,16853,20.5055977132532,21.3415573322587,20.5055977132532,21.2874658274995,17136.0549891649,0.0,1.0
2022-03-14,19.88,20.83,19.78,20.83,38851,19.5516202656822,20.4859280751589,19.4532720752109,20.4859280751589,39503.5229563902,0.0,1.0
2022-03-15,20.46,20.5,19.69,19.83,72739,20.1220397704154,20.1613790466039,19.3647587037868,19.5024461704466,73960.6897203383,0.0,1.0
2022-03-16,21.98,21.98,21.07,21.07,26686,21.6169322655782,21.6169322655782,20.7219637322899,20.7219637322899,27134.2053901889,0.0,1.0
2022-03-17,22.2,22.24,21.49,21.85,12798,21.8332982846149,21.8726375608034,21.1350261322691,21.4890796179656,13012.9491337644,0.0,1.0
2022-03-18,22.84,22.84,22.13,22.13,22163,22.4696110769638,22.4696110769638,21.7711249182666,21.7711249182666,22528.3347480352,0.007,1.0
2022-03-21,22.42,25.1,22.1692,25.1,23282,22.0564220816781,24.6929613849296,21.8096892244933,24.6929613849296,23665.7803367665,0.0,1.0
2022-03-22,23.0568,23.11,22.56,23.0,18986,22.682895301197,22.7352325739332,22.1941517467734,22.6270164085012,19298.9651006721,0.0,1.0
2022-03-23,22.77,23.235,22.63,22.97,23515,22.4007462444162,22.8582054891968,22.263016579321,22.597502908838,23902.621107253,0.0,1.0
2022-03-24,23.48,23.48,22.77,22.91,8460,23.0992324031134,23.0992324031134,22.4007462444162,22.5384759095114,8599.45458504615,0.0,1.0
2022-03-25,23.2,23.48,22.9,23.48,18740,22.823773072923,23.0992324031134,22.5286380762903,23.0992324031134,19048.91003827,0.0,1.0
2022-03-28,23.44,23.44,22.9297,23.2,13292,23.0598810702291,23.0598810702291,22.557856440957,22.823773072923,13511.1052416588,0.0,1.0
2022-03-29,24.31,24.39,23.71,23.71,16283,23.9157725604637,23.9944752262324,23.3255025671984,23.3255025671984,16551.40886623,0.0,1.0
2022-03-30,23.78,24.36,23.7,24.27,20967,23.394367399746,23.9649617265691,23.3156647339773,23.8764212275793,21312.6198918041,0.0,1.0
2022-03-31,23.44,23.9,23.44,23.9,11590,23.0598810702291,23.5124213983991,23.0598810702291,23.5124213983991,11781.0494847145,0.0,1.0
2022-04-01,23.44,23.84,23.27,23.7,15693,23.0598810702291,23.4533943990726,22.8926379054706,23.3156647339773,15951.6833100625,0.0,1.0
2022-04-04,24.2075,24.27,23.64,23.64,14340,23.8149347699475,23.8764212275793,23.2566377346508,23.2566377346508,14576.3804668513,0.0,1.0
2022-04-05,23.22,24.21,23.22,24.21,26463,22.8434487393651,23.8173942282528,22.8434487393651,23.8173942282528,26899.2159201036,0.0,1.0
2022-04-06,22.41,23.19,22.17,23.19,35253,22.0465842484571,22.8139352397019,21.810476251151,22.8139352397019,35834.110223006,0.0,1.0
2022-04-07,22.18,22.4,21.69,22.4,16752,21.820314084372,22.036746415236,21.3382602565388,22.036746415236,17028.1398591836,0.0,1.0
2022-04-08,21.77,22.16,21.75,22.16,26235,21.4169629223075,21.8006384179299,21.3972872558653,21.8006384179299,26667.4575695845,0.0,1.0
2022-04-11,21.4,21.71,21.24,21.71,15727,21.0529630931272,21.3579359229809,20.8955577615898,21.3579359229809,15986.2437658417,0.0,1.0
2022-04-12,21.33,22.0481,21.25,21.721,19475,20.9840982605796,21.6905530641859,20.9053955948109,21.3687575395241,19796.0257734957,0.0,1.0
2022-04-13,21.87,21.88,21.47,21.47,2543,21.5153412545183,21.5251790877394,21.1218279256748,21.1218279256748,2584.91879548137,0.0,1.0
2022-04-14,21.42,21.94,21.42,21.94,18184,21.0726387595694,21.5842060870659,21.0726387595694,21.5842060870659,18483.7449378817,0.0,1.0
2022-04-18,21.28,21.49,21.04,21.49,25633,20.9349090944742,21.141503592117,20.6988010971681,21.141503592117,26055.534205495,0.0,1.0
2022-04-19,21.8817,21.89,21.25,21.33,17363,21.526851519387,21.5350169209605,20.9053955948109,20.9840982605796,17649.2115792147,0.0,1.0
2022-04-20,21.5,22.09,21.47,22.09,9912,21.1513414253381,21.7317735853823,21.1218279256748,21.7317735853823,10075.3893436143,0.0,1.0
2022-04-21,20.8,22.08,20.7,21.99,29720,20.462693099862,21.7219357521612,20.3643147676511,21.6333952531714,30209.9042869469,0.0,1.0
2022-04-22,20.34,20.751,20.32,20.75,21710,20.0101527716919,20.4144877170786,19.9904771052498,20.4135039337565,22067.8674989778,0.0,1.0
2022-04-25,20.612,20.612,20.03,20.08,21705,20.2777418353055,20.2777418353055,19.7051799418382,19.7543691079437,22062.7850790102,0.0,1.0
2022-04-26,19.64,20.42,19.63,20.42,39207,19.3215044462158,20.0888554374607,19.3116666129947,20.0888554374607,39853.287933322,0.0,1.0
2022-04-27,19.78,20.1199,19.72,19.78,24149,19.4592341113111,19.7936220624958,19.4002071119845,19.4592341113111,24547.0719591346,0.0,1.0
2022-04-28,20.3,20.415,19.49,20.05,10971,19.9708014388076,20.0839365208501,19.1739369478995,19.7248556082804,11151.8458927354,0.0,1.0
2022-04-29,19.83,20.69,19.81,20.43,26346,19.5084232774165,20.35447693443,19.4887476109743,20.0986932706817,26780.2872928635,0.0,1.0
2022-05-02,20.2,20.2,19.5598,19.76,21531,19.8724231065967,19.8724231065967,19.2426050237827,19.4395584448689,21885.9168641405,0.0,1.0
2022-05-03,20.3048,20.4,20.015,20.18,9019,19.9755235987537,20.0691797710185,19.6904231920066,19.8527474401545,9167.66913741504,0.0,1.0
2022-05-04,20.86,20.9,19.88,20.21,12166,20.5217200991885,20.5610714320728,19.5576124435219,19.8822609398178,12366.544264973,0.0,1.0
2022-05-05,19.74,20.6,19.4617,20.6,29871,19.4198827784267,20.2659364354402,19.1460958798838,20.2659364354402,30363.3933699661,0.0,1.0
2022-05-06,19.4,19.6858,19.0,19.6,27013,19.0853964489097,19.3665617223684,18.6918831200662,19.2821531133315,27458.2821165309,0.0,1.0
2022-05-09,18.0,19.03,17.94,19.03,43097,17.7080997979575,18.7213966197295,17.649072798631,18.7213966197295,43807.4106680535,0.0,1.0
2022-05-10,18.1245,18.53,17.75,18.53,32270,17.83058082156,18.2295049586751,17.4621539674303,18.2295049586751,32801.9384703829,0.0,1.0
2022-05-11,17.51,18.4583,17.48,18.19,11753,17.2260459701242,18.1589676944799,17.1965324704609,17.8950186291581,11946.7363756557,0.0,1.0
2022-05-12,17.6101,17.75,17.0,17.2,13800,17.3245226806673,17.4621539674303,16.7243164758487,16.9210731402705,14027.4791103589,0.0,1.0
2022-05-13,18.79,18.87,18.21,18.21,13540,18.4852886224234,18.5639912881921,17.9146942956003,17.9146942956003,13763.1932720478,0.0,1.0
2022-05-16,18.46,18.83,18.445,18.83,19029,18.1606401261275,18.5246399553077,18.1458833762959,18.5246399553077,19342.6739123928,0.0,1.0
2022-05-17,19.39,19.39,18.98,19.01,9222,19.0755586156886,19.0755586156886,18.6722074536241,18.7017209532873,9374.01538809641,0.0,1.0
2022-05-18,18.6,19.39,18.52,19.15,28623,18.2983697912227,19.0755586156886,18.219667125454,18.8394506183825,29094.8213460728,0.0,1.0
2022-05-19,18.985,19.27,18.55,18.55,11214,18.6771263702346,18.9575046170356,18.2491806251173,18.2491806251173,11398.8515031569,0.0,1.0
2022-05-20,18.97,19.44,18.315,19.44,15737,18.662369620403,19.1247477817941,18.0179915444217,19.1247477817941,15996.4086057767,0.0,1.0
2022-05-23,19.12,19.12,18.65,18.97,11285,18.8099371187193,18.8099371187193,18.3475589573282,18.662369620403,11471.0218666957,0.0,1.0
2022-05-24,18.38,18.82,18.25,18.82,4985,18.0819374603588,18.5148021220866,17.9540456284847,18.5148021220866,5067.17270761879,0.0,1.0
2022-05-25,18.65,18.76,18.28,18.28,9055,18.3475589573282,18.4557751227601,17.9835591281479,17.9835591281479,9204.26256118116,0.0,1.0
2022-05-26,19.54,19.6209,18.68,18.68,12756,19.2231261140049,19.3027141847635,18.3770724569914,18.3770724569914,12966.2698211405,0.0,1.0
2022-05-27,20.31,20.33,19.81,19.81,16476,19.9806392720287,20.0003149384709,19.4887476109743,19.4887476109743,16747.5902769764,0.0,1.0
2022-05-31,20.2605,20.4552,20.01,20.42,11113,19.9319419975843,20.1234846103989,19.6855042753961,20.0888554374607,11296.186619813,0.0,1.0
2022-06-01,19.79,20.268,19.57,20.23,20157,19.4690719445321,19.9393203725001,19.2526396136682,19.90193660626,20489.2678570656,0.0,1.0
2022-06-02,20.58,20.62,19.79,19.79,10936,20.246260768998,20.2856121018824,19.4690719445321,19.4690719445321,11116.2689529627,0.0,1.0
2022-06-03,19.95,20.18,19.8865,20.13,8675,19.6264772760695,19.8527474401545,19.5640070351156,19.8035582740491,8817.99864364957,0.0,1.0
2022-06-06,20.33,21.0,20.21,21.0,5297,20.0003149384709,20.6594497642837,19.8822609398178,20.6594497642837,5384.31571359212,0.0,1.0
2022-06-07,20.452,20.452,20.01,20.01,4747,20.1203365037681,20.1203365037681,19.6855042753961,19.6855042753961,4825.24951716478,0.0,1.0
2022-06-08,20.33,20.59,20.27,20.41,5430,20.0003149384709,20.2560986022191,19.9412879391443,20.0790176042396,5519.50808472818,0.0,1.0
2022-06-09,19.75,20.2551,19.75,20.1,5936,19.4297206116478,19.9266295676449,19.4297206116478,19.7740447743858,6033.84898544135,0.0,1.0
2022-06-10,19.07,19.55,18.97,19.55,22586,18.7607479526138,19.232963947226,18.662369620403,19.232963947226,22958.3074772875,0.0,1.0
2022-06-13,17.76,18.8,17.74,18.8,23054,17.4719918006514,18.4951264556445,17.4523161342092,18.4951264556445,23434.0219862475,0.0,1.0
2022-06-14,17.944,17.97,17.761,17.97,9899,17.6530079319194,17.6785862982942,17.4729755839735,17.6785862982942,10062.1750516988,0.0,1.0
2022-06-15,18.418,18.418,18.02,18.21,8189,18.1193212265989,18.1193212265989,17.7277754643997,17.9146942956003,8323.9874228065,0.0,1.0
2022-06-16,17.3648,18.04,17.255,18.04,25540,17.083200631754,17.7474511308418,16.9751812229865,17.7474511308418,25961.0011940991,0.0,1.0
2022-06-17,17.8934,17.99,17.5067,17.54,5902,17.6189690289744,17.7140874753401,17.2381998446101,17.2709891227051,5993.92885170123,0.016,1.0
2022-06-21,18.525,18.7343,18.3,18.3,32374,18.2408821834727,18.4469721505983,18.0193330071553,18.0193330071553,32878.2535826797,0.0,1.0
2022-06-22,18.4264,18.6899,18.15,18.15,17009,18.1437944110954,18.4032531131383,17.8716335562769,17.8716335562769,17273.9301658058,0.0,1.0
2022-06-23,18.65,18.65,18.285,18.57,7776,18.3639650592047,18.3639650592047,18.0045630620674,18.2851920187362,7897.1180533427,0.0,1.0
2022-06-24,19.1869,19.1869,18.91,18.91,10110,18.8926306270485,18.8926306270485,18.6199774407271,18.6199774407271,10267.4721604031,0.0,1.0
2022-06-27,19.11,19.37,19.08,19.37,10101,18.8169100418982,19.0729224234206,18.7873701517225,19.0729224234206,10258.331977471,0.0,1.0
2022-06-28,18.67,19.41,18.6664,19.2,8306,18.3836583193218,19.1123089436548,18.3801135325007,18.9055297124252,8435.37327045583,0.0,1.0
2022-06-29,18.17,18.74,17.96,18.74,9666,17.8913268163941,18.4525847297317,17.6845475851644,18.4525847297317,9816.5564690857,0.0,1.0
2022-06-30,17.92,18.0545,17.53,17.74,7962,17.6451610649302,17.7775982392177,17.2611424926465,17.4679217238762,8086.01516727297,0.0,1.0
2022-07-01,17.6248,17.79,17.35,17.79,13358,17.3544885456016,17.517154874169,17.0839031515926,17.517154874169,13566.0626230134,0.0,1.0
2022-07-05,17.74,17.74,16.93,17.56,20600,17.4679217238762,17.4679217238762,16.6703446891333,17.2906823828222,20920.8631557176,0.0,1.0
2022-07-06,17.5348,17.725,17.37,17.67,11141,17.2658688750746,17.4531517787884,17.1035964117097,17.3989953134663,11314.5308940704,0.0,1.0
2022-07-07,18.42,18.5499,17.84,17.84,14668,18.1374925678579,18.2654002923185,17.5663880244617,17.5663880244617,14896.467027576,0.0,1.0
2022-07-08,18.6243,18.8092,18.21,18.27,17325,18.3386592199542,18.5207234097369,17.9307133366283,17.9897931169796,17594.852144311,0.0,1.0
2022-07-11,17.7,18.28,17.7,18.28,9119,17.428535203642,17.9996397470382,17.428535203642,17.9996397470382,9261.03646198972,0.0,1.0
2022-07-12,17.7296,17.865,17.5607,17.68,5435,17.4576812286153,17.5910045996081,17.2913716469263,17.4088419435249,5519.65491511286,0.0,1.0
2022-07-13,17.89,18.0071,17.5,17.5,14466,17.6156211747545,17.7309252127402,17.2316026024709,17.2316026024709,14691.3206995442,0.0,1.0
2022-07-14,17.8445,17.87,17.38,17.67,4441,17.5708190079881,17.5959279146374,17.1134430417682,17.3989953134663,4510.17248905542,0.0,1.0
2022-07-15,17.9821,17.99,17.8014,17.99,5282,17.7063086375938,17.7140874753401,17.5283800324357,17.7140874753401,5364.271805267,0.0,1.0
2022-07-18,18.1619,18.5506,18.1619,18.31,6394,17.8833510460466,18.2660895564226,17.8833510460466,18.0291796372138,6493.59218532322,0.0,1.0
2022-07-19,18.7889,18.8,18.38,18.38,4461,18.500734750718,18.511664510083,18.0981060476237,18.0981060476237,4530.48400668234,0.0,1.0
2022-07-20,19.225,19.2595,18.7,18.7,12611,18.9301462875716,18.9641171612736,18.4131982094975,18.4131982094975,12807.4274396483,0.0,1.0
2022-07-21,19.5792,19.5792,19.22,19.22,10637,19.2789139242456,19.2789139242456,18.9252229725423,18.9252229725423,10802.6806498722,0.0,1.0
2022-07-22,18.94,19.62,18.825,19.62,9737,18.6495173309028,19.3190881748845,18.5362810852294,19.3190881748845,9888.66235666124,0.0,1.0
2022-07-25,18.8335,18.92,18.72,18.92,8614,18.5446507207792,18.6298240707857,18.4328914696146,18.6298240707857,8748.17064191023,0.0,1.0
2022-07-26,18.3978,18.71,18.3978,18.71,5773,18.1156330491279,18.423044839556,18.1156330491279,18.423044839556,5862.91956300766,0.0,1.0
2022-07-27,19.0885,19.13,18.59,18.66,7931,18.7957397872723,18.8366033020153,18.3048852788534,18.3738116892632,8054.53231495127,0.0,1.0
2022-07-28,19.71,19.71,19.15,19.39,10765,19.4077078454115,19.4077078454115,18.8562965621324,19.0926156835377,10932.6743626844,0.0,1.0
2022-07-29,19.8463,19.85,19.43,19.57,13440,19.5419174131096,19.5455606662313,19.132002203772,19.2698550245917,13649.3398452837,0.0,1.0
2022-08-01,19.91,20.14,19.8,19.85,26003,19.6046404465826,19.8311129379293,19.4963275159385,19.5455606662313,26408.0196426274,0.0,1.0
2022-08-02,20.1576,20.37,19.75,19.75,20389,19.8484430068324,20.0575854292761,19.4470943656457,19.4470943656457,20706.5766447537,0.0,1.0
2022-08-03,20.55,20.557,20.1499,20.33,16606,20.2348247703301,20.2417174113711,19.8408611016873,20.0181989090419,16864.6530856236,0.0,1.0
2022-08-04,20.39,20.49,20.27,20.49,12166,20.0772786893932,20.1757449899788,19.9591191286906,20.1757449899788,12355.4961724495,0.0,1.0
2022-08-05,20.3817,20.6,20.19,20.19,9773,20.0691059864446,20.2840579206229,19.8803460882221,19.8803460882221,9925.2230883897,0.0,1.0
2022-08-08,20.54,20.86,20.47,20.63,16785,20.2249781402715,20.5400703021453,20.1560517298616,20.3135978107985,17046.4411683845,0.0,1.0
2022-08-09,19.8612,20.54,19.8,20.54,9706,19.5565888918968,20.2249781402715,19.4963275159385,20.2249781402715,9857.17950433957,0.0,1.0
2022-08-10,20.9284,20.93,20.344,20.49,22875,20.6074212517458,20.6089967125552,20.0319841911239,20.1757449899788,23231.2982857786,0.0,1.0
2022-08-11,21.04,21.5696,21.04,21.26,23942,20.7173096431993,21.2387871711003,20.7173096431993,20.9339355044875,24314.9177511742,0.0,1.0
2022-08-12,21.66,21.69,21.0289,21.0657,14911,21.3278007068297,21.3573405970053,20.7063798838343,20.7426154824498,15143.2519667429,0.0,1.0
2022-08-15,21.6477,21.7595,21.48,21.51,26916,21.3156893518576,21.4257746759123,21.1505613657757,21.1801012559513,27335.2404222959,0.0,1.0
2022-08-16,21.35,21.55,21.09,21.55,20426,21.0225551750145,21.2194877761856,20.766542793492,21.2194877761856,20744.1529523634,0.0,1.0
2022-08-17,20.745,21.09,20.635,21.09,15985,20.4268340564719,20.766542793492,20.3185211258278,20.766542793492,16233.980463308,0.0,1.0
2022-08-18,20.8093,20.91,20.68,20.77,12407,20.4901478877484,20.5893034524381,20.3628309610913,20.4514506316183,12600.2499598538,0.0,1.0
2022-08-19,20.0185,20.42,19.93,20.41,44391,19.7114763827179,20.1068185795689,19.6243337066997,20.0969719495103,45082.4289488087,0.0,1.0
2022-08-22,19.31,19.74,19.3,19.74,27598,19.0138426430693,19.4372477355871,19.0039960130107,19.4372477355871,28027.8631733735,0.0,1.0
2022-08-23,19.35,19.61,19.335,19.4,9940,19.0532291633035,19.3092415448259,19.0384592182157,19.1024623135963,10094.8242605744,0.0,1.0
2022-08-24,19.725,19.85,19.37,19.4,17917,19.4224777904993,19.5455606662313,19.0729224234206,19.1024623135963,18196.0730660676,0.0,1.0
2022-08-25,20.2609,20.2609,19.9,20.01,10042,19.9501586953373,19.9501586953373,19.594793816524,19.7031067471681,10198.4130004716,0.0,1.0
2022-08-26,19.465,20.42,19.4313,20.42,27632,19.1664654089769,20.1068185795689,19.1332822656796,20.1068185795689,28062.3927533392,0.0,1.0
2022-08-29,19.31,19.59,19.235,19.36,22022,19.0138426430693,19.2895482847088,18.9399929176301,19.0630757933621,22365.0120589909,0.0,1.0
2022-08-30,19.04,19.51,18.83,19.46,16872,18.7479836314883,19.2107752442404,18.5412044002587,19.1615420939476,17134.7962700615,0.0,1.0
2022-08-31,19.046,19.3276,18.925,19.21,6888,18.7538916095234,19.0311727119724,18.6347473858149,18.9153763424837,6995.28667070791,0.0,1.0
2022-09-01,18.57,18.95,18.1108,18.66,27015,18.2851920187362,18.6593639609613,17.8330347664474,18.3738116892632,27435.7824345491,0.0,1.0
2022-09-02,18.235,18.74,18.2,18.74,8142,17.9553299117747,18.4525847297317,17.9208667065697,18.4525847297317,8268.81882591515,0.0,1.0
2022-09-06,18.0266,18.26,17.88,18.26,11729,17.7501261413544,17.979946486921,17.605774544696,17.979946486921,11911.6895123015,0.0,1.0
2022-09-07,18.59,18.59,18.04,18.04,9239,18.3048852788534,18.3048852788534,17.7633206256328,17.7633206256328,9382.90556775117,0.0,1.0
2022-09-08,18.85,18.85,18.3058,18.54,15824,18.5608976603758,18.5608976603758,18.0250440525892,18.2556521285606,16070.4727464114,0.0,1.0
2022-09-09,19.52,19.5587,19.2,19.2,10631,19.2206218742989,19.2587283326256,18.9055297124252,18.9055297124252,10796.5871945842,0.0,1.0
2022-09-12,19.7907,19.8225,19.595,19.68,17280,19.487170149984,19.5184824335702,19.2944715997381,19.3781679552358,17549.1512296505,0.0,1.0
2022-09-13,19.015,19.42,18.9733,19.03,12793,18.7233670563419,19.1221555737134,18.6823066089978,18.7381370014298,12992.2622500532,0.0,1.0
2022-09-14,19.36,19.3883,18.87,19.16,12104,19.0630757933621,19.0909417564278,18.5805909204929,18.866143192191,12292.5304678061,0.0,1.0
2022-09-15,19.1625,19.5699,19.11,19.26,8005,18.8686048497056,19.2697565582911,18.8169100418982,18.9646094927765,8129.68493017084,0.0,1.0
2022-09-16,18.72,18.91,18.6,18.91,17755,18.4397841106556,18.6269400391291,18.3215803663565,18.6269400391291,18024.8097269173,0.007,1.0
2022-09-19,18.9595,18.99,18.5061,18.59,22808,18.6756990836525,18.7057425353285,18.2290859364425,18.3117300543316,23154.5964658704,0.0,1.0
2022-09-20,18.6064,18.94,18.57,18.94,16904,18.3278845660524,18.6564909752039,18.2920294302817,18.6564909752039,17160.8777033969,0.0,1.0
2022-09-21,18.27,18.8333,18.23,18.69,14079,17.996520069534,18.5513881458979,17.9571188214343,18.4102331745808,14292.9482481143,0.0,1.0
2022-09-22,17.62,18.26,17.4882,18.26,14399,17.356249787914,17.9866697575091,17.2264226754256,17.9866697575091,14617.8110536685,0.0,1.0
2022-09-23,17.01,17.27,16.75,17.27,33420,16.7553807543937,17.0114888670417,16.4992726417458,17.0114888670417,33927.8592550594,0.0,1.0
2022-09-26,16.8932,17.15,16.845,16.93,7601,16.6403291099426,16.8932851227427,16.5928506059825,16.6765782581944,7716.50682817793,0.0,1.0
2022-09-27,16.996,17.34,16.82,17.17,18728,16.7415903175589,17.0804410512162,16.5682248259202,16.9129857467925,19012.5956950553,0.0,1.0
2022-09-28,17.33,17.33,16.82,16.82,12997,17.0705907391913,17.0705907391913,16.5682248259202,16.5682248259202,13194.5058868344,0.0,1.0
2022-09-29,16.345,17.28,16.154,17.28,23185,16.1003350047364,17.0213391790667,15.9121940450604,17.0213391790667,23537.3254586639,0.0,1.0
2022-09-30,16.16,16.6185,16.16,16.26,29560,15.9181042322753,16.369741038618,15.9181042322753,16.0166073525245,30009.2016630626,0.0,1.0
2022-10-03,16.45,16.62,16.2288,16.4,16772,16.2037632809981,16.3712185854218,15.9858743790068,16.1545117208735,17026.8717961057,0.0,1.0
2022-10-04,17.39,17.44,16.98,16.98,15679,17.1296926113408,17.1789441714654,16.725829818319,16.725829818319,15917.2622758849,0.0,1.0
2022-10-05,17.09,17.19,16.6901,17.19,8382,16.8341832505931,16.9326863708424,16.4402692727165,16.9326863708424,8509.37511298346,0.0,1.0
2022-10-06,16.9239,16.9926,16.8766,16.8808,5022,16.6705695678592,16.7382412114704,16.6239775919813,16.6281147230317,5098.31565466509,0.0,1.0
2022-10-07,16.1,16.97,16.0,16.97,20556,15.8590023601258,16.7159795062941,15.7604992398765,16.7159795062941,20868.3744717833,0.0,1.0
2022-10-10,15.72,16.25,15.521,16.25,13254,15.4846905031787,16.0067570404996,15.2886692938827,16.0067570404996,13455.4113275451,0.0,1.0
2022-10-11,15.4184,15.73,15.23,15.59,18022,15.187605092507,15.4945408152036,15.0020252139575,15.3566364468547,18295.8671303016,0.0,1.0
2022-10-12,15.3036,15.435,15.16,15.4,25996,15.0745235104609,15.2039566104684,14.933073029783,15.1694805183812,26391.0421662035,0.0,1.0
2022-10-13,15.59,15.6018,14.59,14.98,24607,15.3566364468547,15.3682598150441,14.3716052443624,14.7557674133344,24980.9345508451,0.0,1.0
2022-10-14,14.92,15.77,14.92,15.77,20452,14.6966655411849,15.5339420633033,14.6966655411849,15.5339420633033,20762.7940599782,0.0,1.0
2022-10-17,15.5192,15.6,15.4201,15.5,8910,15.2868962377183,15.3664867588796,15.1892796455513,15.2679836386304,9045.39874214773,0.0,1.0
2022-10-18,15.7405,16.1196,15.605,16.01,10973,15.5048836428298,15.8783089716946,15.3714119148921,15.7703495519015,11139.7486417045,0.0,1.0
2022-10-19,15.42,15.65,15.2731,15.65,10838,15.189181142431,15.4157383190042,15.0444800587849,15.4157383190042,11002.6971456114,0.0,1.0
2022-10-20,15.37,15.7177,15.305,15.43,5036,15.1399295823064,15.482424931413,15.0759025541444,15.1990314544559,5112.52840240809,0.0,1.0
2022-10-21,15.86,15.86,15.19,15.33,14741,15.6225948715276,15.6225948715276,14.9626239658578,15.1005283342067,14965.0081771044,0.0,1.0
2022-10-24,15.5931,15.82,15.2066,15.82,6638,15.3596900435824,15.5831936234279,14.9789754838192,15.5831936234279,6738.87282271346,0.0,1.0
2022-10-25,16.22,16.25,15.66,15.66,13723,15.9772061044248,16.0067570404996,15.4255886310292,15.4255886310292,13931.5383769354,0.0,1.0
2022-10-26,16.3001,16.5883,16.11,16.11,67580,16.0561071037445,16.3399930963028,15.8688526721507,15.8688526721507,68606.9637479624,0.0,1.0
2022-10-27,15.973,16.28,15.973,16.28,14932,15.7339033974093,16.0363079765744,15.7339033974093,16.0363079765744,15158.9106641695,0.0,1.0
2022-10-28,16.1789,16.1789,15.899,15.91,8451,15.9367213220024,15.9367213220024,15.6610110884248,15.6718464316522,8579.42365543106,0.0,1.0
2022-10-31,15.98,16.07,15.84,16.07,13004,15.7407986158267,15.829451424051,15.6028942474778,15.829451424051,13201.6122607059,0.0,1.0
2022-11-01,16.0971,16.49,16.0971,16.44,10170,15.8561457696385,16.2431645290978,15.8561457696385,16.1939129689731,10324.5460390172,0.0,1.0
2022-11-02,15.57,16.21,15.57,16.05,9274,15.3369358228049,15.9673557923999,15.3369358228049,15.8097508000012,9414.93018346556,0.0,1.0
2022-11-03,15.5818,15.7,15.37,15.46,10695,15.3485591909943,15.4649898791289,15.1399295823064,15.2285823905307,10857.5240793794,0.0,1.0
2022-11-04,16.3136,16.44,15.9822,16.31,11137,16.0694050249781,16.1939129689731,15.7429656844722,16.0658589126491,11306.240829551,0.0,1.0
2022-11-07,16.4,16.51,16.24,16.51,13159,16.1545117208735,16.2628651531476,15.9969067284747,16.2628651531476,13358.9676821461,0.0,1.0
2022-11-08,16.52,16.69,16.32,16.48,8670,16.2727154651725,16.4401707695962,16.0757092246741,16.2333142170728,8801.75163798218,0.0,1.0
2022-11-09,15.8846,16.33,15.8846,16.33,5452,15.6468266391089,16.085559536699,15.6468266391089,16.085559536699,5534.85004962847,0.0,1.0
2022-11-10,17.4104,17.4104,16.74,16.85,14479,17.1497872478717,17.1497872478717,16.4894223297208,16.597775761995,14699.0267550569,0.0,1.0
2022-11-11,18.2,18.25,17.62,17.62,17848,17.9275678853596,17.9768194454842,17.356249787914,17.356249787914,18119.2229797815,0.0,1.0
2022-11-14,17.915,18.17,17.87,18.07,10713,17.6468339926493,17.8980169492848,17.6025075885371,17.7995138290356,10875.7976121918,0.0,1.0
2022-11-15,18.1624,18.45,18.07,18.34,13001,17.8905307121459,18.1738256859826,17.7995138290356,18.0654722537085,13198.5666719038,0.0,1.0
2022-11-16,17.41,17.94,17.365,17.94,9383,17.1493932353907,17.6714597727116,17.1050668312785,17.6714597727116,9525.58657660743,0.0,1.0
2022-11-17,17.2987,17.3797,16.94,17.01,16611,17.0397592625533,17.1195467899551,16.6864285702193,16.7553807543937,16863.4251970613,0.0,1.0
2022-11-18,17.3644,17.52,17.23,17.52,6734,17.104475812557,17.2577466676648,16.9720876189421,17.2577466676648,6836.33166437969,0.0,1.0
2022-11-21,16.9096,17.16,16.85,17.16,6403,16.6564836216635,16.9031354347676,16.597775761995,16.9031354347676,6500.30169988465,0.0,1.0
2022-11-22,17.12,17.12,16.8031,16.9,7751,16.8637341866679,16.8637341866679,16.5515777985981,16.6470273221196,7868.7862682814,0.0,1.0
2022-11-23,17.3689,17.3689,17.1122,17.14,7847,17.1089084529682,17.1089084529682,16.8560509432885,16.8834348107177,7966.24510994765,0.0,1.0
2022-11-25,17.21,17.31,17.19,17.31,8286,16.9523869948922,17.0508901151414,16.9326863708424,17.0508901151414,8411.91627131721,0.0,1.0
2022-11-28,16.75,17.1093,16.71,17.05,19111,16.4992726417458,16.8531943528012,16.4598713936461,16.7947820024934,19401.4158654529,0.0,1.0
2022-11-29,16.7886,17.03,16.76,16.85,14659,16.537294846162,16.7750813784436,16.5091229537707,16.597775761995,14881.7620831811,0.0,1.0
2022-11-30,17.79,17.79,17.0,17.03,9266,17.5237050923377,17.5237050923377,16.7455304423688,16.7750813784436,9406.80861332674,0.0,1.0
2022-12-01,17.75,17.99,17.58,17.98,12562,17.484303844238,17.7207113328362,17.3168485398143,17.7108610208113,12752.8955105343,0.0,1.0
2022-12-02,17.8339,17.8339,17.33,17.33,10724,17.5669479621271,17.5669479621271,17.0705907391913,17.0705907391913,10886.9647711328,0.0,1.0
2022-12-05,17.39,17.79,17.3506,17.79,12587,17.1296926113408,17.5237050923377,17.0908823819626,17.5237050923377,12778.2754172182,0.0,1.0
2022-12-06,17.0541,17.39,17.0,17.39,12742,16.7988206304237,17.1296926113408,16.7455304423688,17.1296926113408,12935.6308386584,0.0,1.0
2022-12-07,16.9098,17.02,16.84,16.89,11811,16.656680627904,16.7652310664187,16.5879254499701,16.6371770100947,11990.4831137494,0.0,1.0
2022-12-08,17.1814,17.2267,17.11,17.18,4630,16.9242151025009,16.9688370159738,16.853883874643,16.9228360588174,4700.3587178613,0.0,1.0
2022-12-09,16.8634,17.09,16.8634,17.08,10265,16.6109751801084,16.8341832505931,16.6109751801084,16.8243329385682,10420.989684416,0.0,1.0
2022-12-12,17.0268,17.0268,16.794,16.81,12198,16.7719292785956,16.7719292785956,16.5426140146554,16.5583745138953,12383.3640692164,0.0,1.0
2022-12-13,17.225,17.84,17.085,17.75,21782,16.9671624629296,17.5729566524623,16.8292580945807,17.484303844238,22113.0050955626,0.0,1.0
2022-12-14,17.06,17.35,17.06,17.2,7670,16.8046323145184,17.0902913632411,16.8046323145184,16.9425366828673,7786.5553706255,0.0,1.0
2022-12-15,16.5207,16.83,16.5207,16.83,5462,16.2734049870143,16.5780751379451,16.2734049870143,16.5780751379451,5545.00201230202,0.0,1.0
2022-12-16,16.2898,16.57,16.2267,16.37,7008,16.0666469376111,16.3430084934264,16.0044113409947,16.1457482822806,7105.3355963627,0.021,1.0
2022-12-19,15.9248,16.32,15.86,16.32,7695,15.7066470522701,16.0964332294942,15.6427347438589,16.0964332294942,7801.87748487599,0.0,1.0
2022-12-20,15.7958,16.0334,15.51,15.77,17994,15.5794142160811,15.8137593469223,15.2975293743538,15.5539676488433,18243.9224773045,0.0,1.0
2022-12-21,15.9778,16.0625,15.85,15.88,6499,15.7589210082238,15.842460707644,15.6328717333016,15.6624607649735,6589.26598755151,0.0,1.0
2022-12-22,15.405,15.78,15.145,15.78,22097,15.1939677635023,15.5638306594006,14.9375294890128,15.5638306594006,22403.9099133599,0.0,1.0
2022-12-23,15.2894,15.355,15.12,15.28,11320,15.07995136146,15.1446527107159,14.9128719626196,15.0706801315362,11477.2258776863,0.0,1.0
2022-12-27,14.9667,15.18,14.9585,15.18,38356,14.7616720107764,14.9720500259633,14.7535843421194,14.9720500259633,38888.7346081744,0.0,1.0
2022-12-28,14.704,14.99,14.66,14.9,16374,14.5025707234364,14.7846528253748,14.4591734769843,14.6958857303592,16601.4219541727,0.0,1.0
2022-12-29,15.25,15.25,14.92,14.98,15846,15.0410910998643,15.0410910998643,14.7156117514738,14.7747898148176,16066.0884503372,0.0,1.0
2022-12-30,15.2758,15.279,15.03,15.03,34626,15.0665376671021,15.0696938304805,14.824104867604,14.824104867604,35106.9278481243,0.0,1.0
2023-01-03,15.1184,15.6155,15.045,15.54,10094,14.9112938809304,15.4015841357332,14.8388993834399,15.3271184060257,10234.1977040076,0.0,1.0
2023-01-04,15.645,15.68,15.315,15.5115,35957,15.4306800168772,15.4652005538277,15.1052006684867,15.2990088259374,36456.414389043,0.0,1.0
2023-01-05,15.3999,15.5371,15.2857,15.47,14859,15.1889376281181,15.3242581329641,15.0763020475538,15.2580773321247,15065.379798281,0.0,1.0
2023-01-06,15.77,15.8148,15.3,15.48,6233,15.5539676488433,15.59815393614,15.0904061526508,15.267940342682,6319.57145721014,0.0,1.0
2023-01-09,16.22,16.45,16.03,16.03,19760,15.9978031239213,16.2246523667389,15.8104059233328,15.8104059233328,20034.4508253605,0.0,1.0
2023-01-10,16.5246,16.5246,16.19,16.2,7186,16.2982304254963,16.2982304254963,15.9682140922494,15.9780771028067,7285.80787606481,0.0,1.0
2023-01-11,16.8798,16.88,16.639,16.68,20251,16.6485645604911,16.6487618207023,16.4110632662716,16.4515016095565,20532.2704283592,0.0,1.0
2023-01-12,17.21,17.23,16.87,17.06,17526,16.9742411690928,16.9939671902074,16.638898810145,16.8262960107335,17769.4223261776,0.0,1.0
2023-01-13,17.26,17.27,16.91,16.91,12755,17.0235562218792,17.0334192324365,16.6783508523742,16.6783508523742,12932.1568966333,0.0,1.0
2023-01-17,17.3546,17.42,17.1313,17.24,25331,17.1168603017512,17.1813643907958,16.8966192760069,17.0038302007647,25682.8276243526,0.0,1.0
2023-01-18,17.2264,17.719,17.22,17.55,19839,16.9904165064067,17.4762684064588,16.9841041796501,17.3095835280406,20114.5480730936,0.0,1.0
2023-01-19,16.745,17.13,16.6216,17.13,24356,16.5156111781789,16.8953370846345,16.393901627902,16.8953370846345,24694.2856428381,0.0,1.0
2023-01-20,17.2734,17.2734,16.9,16.9,13451,17.036772656026,17.036772656026,16.6684878418169,16.6684878418169,13637.8237880529,0.0,1.0
2023-01-23,18.0769,18.11,17.48,17.48,25196,17.8292655543041,17.8619121192487,17.2405424541396,17.2405424541396,25545.9525807583,0.0,1.0
2023-01-24,17.85,18.03,17.83,18.0,14148,17.6054738447592,17.7830080347904,17.5857478236447,17.7534190031186,14344.5045686843,0.0,1.0
2023-01-25,18.0,18.08,17.53,17.62,10317,17.7534190031186,17.8323230875769,17.289857506926,17.3786246019416,10460.2949982411,0.0,1.0
2023-01-26,18.3816,18.529,18.12,18.49,18987,18.1297914859847,18.2751722615991,17.871775129806,18.2367065204257,19250.7144646316,0.0,1.0
2023-01-27,18.94,19.28,18.36,18.36,19440,18.6805419955036,19.0158843544514,18.1084873831809,18.1084873831809,19710.0062775815,0.0,1.0
2023-01-30,18.41,18.99,18.41,18.78,18351,18.1578024359674,18.7298570482901,18.1578024359674,18.522733826587,18605.8809259206,0.0,1.0
2023-01-31,18.8449,18.8449,18.41,18.41,11053,18.5867447651038,18.5867447651038,18.1578024359674,18.1578024359674,11206.5174581331,0.0,1.0
2023-02-01,19.6081,19.71,18.98,19.05,51445,19.339489730836,19.4399938084148,18.7199940377328,18.7890351116338,52159.5305015524,0.0,1.0
2023-02-02,19.98,20.27,19.677,19.99,43392,19.7062950934616,19.9923223996229,19.4074458735758,19.7161581040189,43994.6806788484,0.0,1.0
2023-02-03,19.56,20.01,19.5,19.7,34185,19.2920486500555,19.7358841251335,19.2328705867118,19.4301307978575,34659.8027057161,0.0,1.0
2023-02-06,19.28,20.5,19.13,20.5,38251,19.0158843544514,20.2191716424406,18.8679391960921,20.2191716424406,38782.2762409346,0.0,1.0
2023-02-07,19.5951,19.62,19.03,19.34,16758,19.3266678171116,19.3512267133992,18.7693090905192,19.0750624177952,16990.7554115077,0.0,1.0
2023-02-08,19.32,19.69,19.28,19.56,23260,19.0553363966806,19.4202677873002,19.0158843544514,19.2920486500555,23583.0630666946,0.0,1.0
2023-02-09,19.2566,19.8486,19.15,19.76,17528,18.9928049097474,19.5766951347388,18.8876652172067,19.4893088612013,17771.4501046012,0.0,1.0
2023-02-10,18.79,18.98,18.6285,18.98,22763,18.5325968371443,18.7199940377328,18.3733092166441,18.7199940377328,23079.1601284252,0.0,1.0
2023-02-13,18.89,18.97,18.701,18.79,10663,18.6312269427172,18.7101310271755,18.4448160431844,18.5325968371443,10811.1006655273,0.0,1.0
2023-02-14,19.29,19.305,18.72,18.8,16517,19.0257473650087,19.0405418808446,18.4635557632433,18.5424598477016,16746.4081114616,0.0,1.0
2023-02-15,19.58,19.5899,19.085,19.23,19109,19.3117746711701,19.3215390516218,18.8235556485843,18.966569301665,19374.4089484724,0.0,1.0
2023-02-16,19.28,19.67,19.28,19.59,41122,19.0158843544514,19.4005417661857,19.0158843544514,19.3216376817274,41693.1521680403,0.0,1.0
2023-02-17,19.0148,19.05,18.8301,19.03,11495,18.7543173144721,18.7890351116338,18.572147509479,18.7693090905192,11654.656489753,0.0,1.0
2023-02-21,18.39,19.02,18.38,19.02,23327,18.1380764148528,18.7594460799619,18.1282134042955,18.7594460799619,23650.9936438859,0.0,1.0
2023-02-22,18.3684,18.47,18.221,18.39,11854,18.116772312049,18.2169804993111,17.9713915364346,18.1380764148528,12018.6427167927,0.0,1.0
2023-02-23,18.5034,18.63,18.1201,18.63,11244,18.2499229545724,18.3747886682277,17.8718737599116,18.3747886682277,11400.1702975888,0.0,1.0
2023-02-24,18.04,18.07,17.8782,18.07,15835,17.7928710453477,17.8224600770196,17.6332875345308,17.8224600770196,16054.9356690073,0.0,1.0
2023-02-27,18.295,18.3999,18.24,18.33,16453,18.0443778145586,18.1478407953045,17.9901312564935,18.0788983515091,16681.5192019057,0.0,1.0
2023-02-28,18.4207,18.595,18.3225,18.37,11647,18.1683558572637,18.3402681312772,18.0715010935911,18.1183503937382,11808.7676499481,0.0,1.0
2023-03-01,18.385,18.6176,18.32,18.53,9833,18.1331449095741,18.3625585351367,18.0690353409518,18.2761585626548,9969.57261972524,0.0,1.0
2023-03-02,18.2958,18.33,17.87,18.01,14543,18.0451668554031,18.0788983515091,17.6251998658738,17.7632820136758,14744.9908073491,0.0,1.0
2023-03-03,18.87,18.9565,18.47,18.47,20000,18.6115009216026,18.6968159629232,18.2169804993111,18.2169804993111,20277.7842361949,0.0,1.0
2023-03-06,18.7236,19.3,18.68,19.3,25195,18.4671064470439,19.035610375566,18.4241037210141,19.035610375566,25544.9386915465,0.0,1.0
2023-03-07,18.36,18.71,18.34,18.71,20648,18.1084873831809,18.453692752686,18.0887613620663,18.453692752686,20934.7844454476,0.0,1.0
2023-03-08,18.5503,18.5503,18.3,18.4,16804,18.2961804740861,18.2961804740861,18.0493093198372,18.1479394254101,17037.394315251,0.0,1.0
2023-03-09,18.03,18.63,18.03,18.51,12326,17.7830080347904,18.3747886682277,17.7830080347904,18.2564325415402,12497.1984247669,0.0,1.0
2023-03-10,17.58,18.06,17.47,18.06,21835,17.3391725597125,17.8125970664623,17.2306794435823,17.8125970664623,22138.2709398657,0.0,1.0
2023-03-13,17.58,17.66,17.05,17.31,19414,17.3391725597125,17.4180766441708,16.8164330001762,17.0728712746657,19683.6451580743,0.0,1.0
2023-03-14,17.7253,17.9599,17.6,17.79,15485,17.4824821031098,17.7138683307838,17.358898580827,17.5462957814155,15700.0744448739,0.0,1.0
2023-03-15,17.1999,17.32,16.9614,17.25,20961,16.9642795284299,17.082734285223,16.7290467266386,17.0136932113219,21252.1317687441,0.0,1.0
2023-03-16,17.7227,17.77,17.16,17.16,8666,17.479917720365,17.5265697603009,16.9249261163064,16.9249261163064,8786.36390954322,0.0,1.0
2023-03-17,17.4,17.67,17.3201,17.67,10103,17.1616383696813,17.427939654728,17.0828329153285,17.427939654728,10243.3227069138,0.0,1.0
2023-03-20,17.55,17.6018,17.225,17.39,11278,17.3095835280406,17.3606739227273,16.9890356849287,17.151775359124,11434.6425307903,0.0,1.0
2023-03-21,18.0195,18.0412,17.62,17.78,9970,17.7726518737053,17.7940546066146,17.3786246019416,17.5364327708582,10108.4754417431,0.0,1.0
2023-03-22,17.72,18.24,17.72,18.19,11613,17.4772547075145,17.9901312564935,17.4772547075145,17.940816203707,11774.2954167465,0.0,1.0
2023-03-23,17.9862,18.35,17.83,17.96,16145,17.7398080485495,18.0986243726236,17.5857478236447,17.7139669608894,16369.2413246683,0.0,1.0
2023-03-24,17.6589,17.77,17.5001,17.77,15299,17.4169917130095,17.5265697603009,17.2603671053597,17.5265697603009,15511.4910514772,0.0,1.0
2023-03-27,17.69,17.89,17.6,17.89,12379,17.4476656758426,17.6449258869884,17.358898580827,17.6449258869884,12550.9345529928,0.0,1.0
2023-03-28,17.71,17.79,17.61,17.7,4937,17.4673916969572,17.5462957814155,17.3687615913843,17.4575286863999,5005.5710387047,0.0,1.0
2023-03-29,18.2461,18.29,17.99,17.99,13501,17.9961476929334,18.0394463092799,17.7435559925613,17.7435559925613,13688.5182486434,0.0,1.0
2023-03-30,18.5175,18.6199,18.49,18.49,13876,18.2638297994582,18.3648270275648,18.2367065204257,18.2367065204257,14068.726703072,0.0,1.0
2023-03-31,18.78,18.83,18.53,18.57,16582,18.522733826587,18.5720488793735,18.2761585626548,18.315610604884,16812.3109102292,0.0,1.0
2023-04-03,18.5225,18.74,18.35,18.74,12076,18.2687613047369,18.4832817843579,18.0986243726236,18.4832817843579,12243.7261218144,0.0,1.0
2023-04-04,18.1,18.52,18.0,18.52,10171,17.8520491086914,18.2662955520975,17.7534190031186,18.2662955520975,10312.2671733169,0.0,1.0
2023-04-05,17.6575,17.99,17.5131,17.99,17928,17.4156108915314,17.7435559925613,17.2731890190842,17.7435559925613,18177.0057893251,0.0,1.0
2023-04-06,17.52,17.615,17.4067,17.56,12210,17.2799944963687,17.373693096663,17.1682465867547,17.3194465385979,12379.587276197,0.0,1.0
2023-04-10,17.7414,17.7699,17.39,17.39,12295,17.4983615501071,17.5264711301954,17.151775359124,17.151775359124,12465.7678592008,0.0,1.0
2023-04-11,17.8952,17.9999,17.8807,17.93,16063,17.6500546524782,17.753320373013,17.6357532871701,17.6843779292175,16286.1024092999,0.0,1.0
2023-04-12,17.5579,18.07,17.5579,18.07,11652,17.3173753063808,17.8224600770196,17.3173753063808,17.8224600770196,11813.8370960072,0.0,1.0
2023-04-13,17.8343,17.9092,17.734,17.79,6161,17.5899889181843,17.6638628672584,17.4910629222947,17.5462957814155,6246.57143395983,0.0,1.0
2023-04-14,17.77,18.02,17.62,17.82,12040,17.5265697603009,17.7731450242331,17.3786246019416,17.5758848130874,12207.2261101893,0.0,1.0
2023-04-17,17.9847,17.9847,17.76,17.76,10945,17.7383285969659,17.7383285969659,17.5167067497436,17.5167067497436,11097.0174232576,0.0,1.0
2023-04-18,17.9781,18.1594,17.89,18.08,12524,17.7318190099981,17.9106353914017,17.6449258869884,17.8323230875769,12697.9484887052,0.0,1.0
2023-04-19,17.68,17.75,17.56,17.72,25024,17.4378026652853,17.5068437391864,17.3194465385979,17.4772547075145,25371.5636363271,0.0,1.0
2023-04-20,17.1536,17.3299,17.094,17.19,17220,16.9186137895497,17.0924986656747,16.8598302466283,16.9545151479782,17459.1722273638,0.0,1.0
2023-04-21,17.085,17.15,17.0,17.15,17443,16.8509535371267,16.9150631057491,16.7671179473897,16.9150631057491,17685.2695215974,0.0,1.0
2023-04-24,17.045,17.14,16.95,17.04,10541,16.8115014948975,16.9052000951918,16.7178028946033,16.8065699896189,10687.4061816865,0.0,1.0
2023-04-25,16.42,16.9,16.4001,16.9,13575,16.195063335067,16.6684878418169,16.175435944058,16.6684878418169,13763.5460503173,0.0,1.0
2023-04-26,16.4291,16.59,16.4,16.53,18417,16.2040386746742,16.3627345145409,16.1753373139525,16.3035564511972,18672.7976139,0.0,1.0
2023-04-27,16.4861,16.4861,16.231,16.39,7441,16.2602578348507,16.2602578348507,16.0086524355343,16.1654743033952,7544.34962507631,0.0,1.0
2023-04-28,16.5581,16.59,16.39,16.39,5733,16.3312715108632,16.3627345145409,16.1654743033952,16.1654743033952,5812.62685130526,0.0,1.0
2023-05-01,16.6129,16.67,16.47,16.61,19152,16.3853208087171,16.4416385989992,16.2443783878535,16.3824605356555,19418.0061845802,0.0,1.0
2023-05-02,16.56,16.65,16.42,16.65,7045,16.3331454828691,16.4219125778847,16.195063335067,16.4219125778847,7142.84949719963,0.0,1.0
2023-05-03,16.5271,16.75,16.5271,16.6496,13368,16.3006961781356,16.5205426834575,16.3006961781356,16.4215180574624,13553.6709834727,0.0,1.0
2023-05-04,16.3701,16.5,16.11,16.5,12566,16.1458469123862,16.2739674195253,15.8893100077911,16.2739674195253,12740.5318356012,0.0,1.0
2023-05-05,16.793,16.8,16.47,16.47,8695,16.5629536288539,16.569857736244,16.2443783878535,16.2443783878535,8815.76669668571,0.0,1.0
2023-05-08,16.87,16.8842,16.72,16.86,6552,16.638898810145,16.6529042851363,16.4909536517857,16.6290357995877,6643.00211577744,0.0,1.0
2023-05-09,16.5834,16.66,16.5,16.56,12461,16.3562249275731,16.4317755884419,16.2739674195253,16.3331454828691,12634.0734683612,0.0,1.0
2023-05-10,16.736,16.905,16.62,16.87,13775,16.5067344686773,16.6734193470955,16.3923235462128,16.638898810145,13966.3238926793,0.0,1.0
2023-05-11,16.66,16.69,16.551,16.69,4848,16.4317755884419,16.4613646201138,16.3242687733675,16.4613646201138,4915.33489885365,0.0,1.0
2023-05-12,16.58,16.7101,16.48,16.71,6021,16.3528715039836,16.481189271334,16.2542413984108,16.4810906412284,6104.62694430648,0.0,1.0
2023-05-15,16.8,16.8,16.45,16.45,11753,16.569857736244,16.569857736244,16.2246523667389,16.2246523667389,11916.2399063999,0.0,1.0
2023-05-16,16.6252,16.755,16.6252,16.75,4674,16.3974523117026,16.5254741887362,16.3974523117026,16.5205426834575,4738.91817599874,0.0,1.0
2023-05-17,16.9716,16.9999,16.71,16.71,10564,16.739106997407,16.7670193172842,16.4810906412284,16.4810906412284,10710.7256335582,0.0,1.0
2023-05-18,17.1611,17.1611,16.961,17.0,10952,16.9260110474677,16.9260110474677,16.7286522062163,16.7671179473897,11104.1146477403,0.0,1.0
2023-05-19,17.11,17.2,17.07,17.18,14356,16.8756110635199,16.9643781585355,16.8361590212908,16.9446521374209,14555.3935247407,0.0,1.0
2023-05-22,17.4283,17.46,17.09,17.09,8103,17.1895506895584,17.220816433025,16.8558850424053,16.8558850424053,8215.54428329435,0.0,1.0
2023-05-23,17.2101,17.452,17.2101,17.28,9685,16.9743397991984,17.2129260245792,16.9743397991984,17.0432822429938,9819.51701637735,0.0,1.0
2023-05-24,16.8185,16.93,16.6601,16.93,10263,16.588104305775,16.6980768734887,16.4318742185475,16.6980768734887,10405.5449808034,0.0,1.0
2023-05-25,16.9457,16.98,16.75,16.98,4799,16.7135618000637,16.7473919262752,16.5205426834575,16.7473919262752,4865.65432747495,0.0,1.0
2023-05-26,17.3724,17.43,17.03,17.03,12723,17.1344164605432,17.1912274013531,16.7967069790616,16.7967069790616,12899.7124418553,0.0,1.0
2023-05-30,17.4977,17.7539,17.44,17.69,8135,17.257999982826,17.5106903133037,17.2010904119104,17.4476656758426,8247.98873807225,0.0,1.0
2023-05-31,17.255,17.37,17.0,17.37,13549,17.0186247166006,17.1320493380094,16.7671179473897,17.1320493380094,13737.1849308102,0.0,1.0
2023-06-01,17.5038,17.59,17.12,17.26,10536,17.2640164192659,17.3490355702697,16.8854740740772,17.0235562218792,10682.3367356275,0.0,1.0
2023-06-02,17.77,17.89,17.69,17.81,16651,17.5265697603009,17.6449258869884,17.4476656758426,17.5660218025301,16882.2692658441,0.0,1.0
2023-06-05,17.699,17.84,17.65,17.84,12800,17.4565423853442,17.5956108342019,17.4082136336135,17.5956108342019,12977.7819111647,0.0,1.0
2023-06-06,18.0925,18.1314,17.65,17.65,7950,17.8446518507735,17.8830189618413,17.4082136336135,17.4082136336135,8060.41923388745,0.0,1.0
2023-06-07,18.17,18.39,18.08,18.08,16235,17.9210901825925,18.1380764148528,17.8323230875769,17.8323230875769,16460.4913537311,0.0,1.0
2023-06-08,18.3252,18.3284,18.12,18.12,22893,18.0741641064416,18.0773202698199,17.871775129806,17.871775129806,23210.9657259604,0.0,1.0
2023-06-09,18.3,18.5969,18.28,18.4,18958,18.0493093198372,18.3421421032831,18.0295832987226,18.1479394254101,19221.3116774891,0.0,1.0
2023-06-12,18.8256,18.8774,18.49,18.5,14219,18.5677091547283,18.618799549415,18.2367065204257,18.246569530983,14416.4907027227,0.0,1.0
2023-06-13,19.32,19.36,19.12,19.15,14574,19.0553363966806,19.0947884389097,18.8580761855348,18.8876652172067,14776.4213729152,0.0,1.0
2023-06-14,19.2704,19.4469,19.24,19.35,14088,19.0064158643164,19.1804980006526,18.9764323122223,19.0849254283524,14283.6712159757,0.0,1.0
2023-06-15,19.4208,19.47,19.15,19.15,12174,19.154755543098,19.2032815550399,18.8876652172067,18.8876652172067,12343.0872645719,0.0,1.0
2023-06-16,19.26,19.51,19.21,19.51,16231,19.0129254512842,19.2597183569343,18.9635668701542,19.2597183569343,16441.9231959322,0.017,1.0
2023-06-20,18.9767,19.62,18.76,19.62,18094,18.7332597306015,19.3683072354204,18.519339639984,19.3683072354204,18329.1330359927,0.0,1.0
2023-06-21,18.72,18.95,18.62,18.91,22993,18.47985277508,18.7069022482781,18.38113561282,18.6674153833741,23291.7959487443,0.0,1.0
2023-06-22,18.5101,18.6,18.35,18.49,9579,18.2726454514962,18.361392180368,18.1145992747179,18.2528033018819,9703.47990227555,0.0,1.0
2023-06-23,18.0744,18.189,18.01,18.13,12204,17.8425347755292,17.9556646434792,17.7789609230337,17.8974215177458,12362.5919957585,0.0,1.0
2023-06-26,18.0971,18.34,18.0971,18.11,4654,17.8649435713622,18.1047275584918,17.8649435713622,17.8776780852937,4714.4791173599,0.0,1.0
2023-06-27,18.54,18.5899,18.1664,18.21,8343,18.3021618830119,18.3514217469797,17.9333545648084,17.9763952475538,8451.4179794013,0.0,1.0
2023-06-28,18.6302,18.657,18.42,18.42,4851,18.3912047633705,18.4176609628562,18.1837012882999,18.1837012882999,4914.03914875652,0.0,1.0
2023-06-29,18.7951,18.8299,18.64,18.65,11538,18.5539893639373,18.5883429364038,18.400879045272,18.410750761498,11687.9372703263,0.0,1.0
2023-06-30,19.18,19.2494,19.075,19.11,12296,18.9339517214762,19.0024614320847,18.8302987011032,18.8648497078942,12455.7875434158,0.0,1.0
2023-07-03,19.563,19.735,19.25,19.49,11648,19.3120384529322,19.4818319720194,19.0030537350582,19.2399749244823,11799.3667294817,0.0,1.0
2023-07-05,19.554,19.6598,19.435,19.563,28351,19.3031539083288,19.4075966659999,19.1856804852393,19.3120384529322,28719.4236046992,0.0,1.0
2023-07-06,19.2067,19.26,18.88,19.26,15765,18.9603092037996,19.0129254512842,18.6378002346961,19.0129254512842,15969.8674871463,0.0,1.0
2023-07-07,19.5824,19.84,19.32,19.32,9890,19.3311895824106,19.5854849923925,19.0721557486403,19.0721557486403,10018.5213731606,0.0,1.0
2023-07-10,19.93,19.93,19.51,19.63,20413,19.6743304384265,19.6743304384265,19.2597183569343,19.3781789516464,20678.2686340068,0.0,1.0
2023-07-11,20.1232,20.14,19.9,20.0,42584,19.8650519959129,19.8816364791726,19.6447152897485,19.7434324520086,43137.3826243348,0.0,1.0
2023-07-12,20.48,20.53,20.28,20.49,28070,20.2172748308568,20.2666334119868,20.0198405063367,20.2271465470828,28434.7719863111,0.0,1.0
2023-07-13,20.6845,20.73,20.55,20.65,16768,20.4191514276785,20.4640677365069,20.2863768444388,20.3850940066988,16985.9015556276,0.0,1.0
2023-07-14,20.261,20.69,20.22,20.69,19779,20.0010842455073,20.4245808716029,19.9606102089806,20.4245808716029,20036.0297512379,0.0,1.0
2023-07-17,20.5837,20.64,20.28,20.28,14154,20.3196445281204,20.3752222904728,20.0198405063367,20.0198405063367,14337.9324080602,0.0,1.0
2023-07-18,20.7102,20.78,20.56,20.62,20882,20.4445217383794,20.5134263176369,20.2962485606648,20.3554788580208,21153.3633280424,0.0,1.0
2023-07-19,20.6778,20.9082,20.62,20.79,13201,20.4125373778071,20.6399817196543,20.3554788580208,20.5232980338629,13372.5480937404,0.0,1.0
2023-07-20,20.15,20.54,20.0301,20.54,20976,19.8915081953986,20.2765051282128,19.7731463178488,20.2765051282128,21248.5848658662,0.0,1.0
2023-07-21,20.0,20.26,19.92,20.26,14892,19.7434324520086,20.0000970738847,19.6644587222005,20.0000970738847,15085.522779485,0.0,1.0
2023-07-24,20.24,20.32,20.13,20.13,13634,19.9803536414327,20.0593273712407,19.8717647629466,19.8717647629466,13811.1749647797,0.0,1.0
2023-07-25,20.2354,20.45,20.2354,20.45,4984,19.9758126519687,20.1876596821787,19.9758126519687,20.1876596821787,5048.76749482632,0.0,1.0
2023-07-26,20.5525,20.64,20.0005,20.24,19519,20.2888447734953,20.3752222904728,19.7439260378199,19.9803536414327,19772.6510295977,0.0,1.0
2023-07-27,20.2436,20.9,20.2436,20.9,21659,19.983907459274,20.6318869123489,19.983907459274,20.6318869123489,21940.4605077134,0.0,1.0
2023-07-28,20.8991,20.9199,20.64,20.69,15820,20.6309984578886,20.6515316276387,20.3752222904728,20.4245808716029,16025.582216724,0.0,1.0
2023-07-31,21.11,21.11,20.9,20.99,37215,20.839192953095,20.839192953095,20.6318869123489,20.720732358383,37698.6120224643,0.0,1.0
2023-08-01,20.86,21.2,20.76,20.91,19080,20.5924000474449,20.9280383991291,20.4936828851849,20.6417586285749,19327.9461880591,0.0,1.0
2023-08-02,20.14,21.04,20.0,20.5,15561,19.8816364791726,20.770090939513,19.7434324520086,20.2370182633088,15763.216490167,0.0,1.0
2023-08-03,20.32,20.4749,20.145,20.145,14164,20.0593273712407,20.2122402555815,19.8865723372856,19.8865723372856,14348.0623588925,0.0,1.0
2023-08-04,19.91,20.43,19.91,20.43,14703,19.6545870059745,20.1679162497267,19.6545870059745,20.1679162497267,14894.0667087543,0.0,1.0
2023-08-07,19.94,20.07,19.7,20.07,13686,19.6842021546525,19.8125344655906,19.4472809652284,19.8125344655906,13863.8507091078,0.0,1.0
2023-08-08,19.65,19.67,19.28,19.55,11363,19.3979223840984,19.4176658165504,19.0326688837362,19.2992052218384,11510.6631307607,0.0,1.0
2023-08-09,19.3634,19.65,19.2901,19.65,4441,19.1149989970611,19.3979223840984,19.0426393171245,19.3979223840984,4498.71116463157,0.0,1.0
2023-08-10,19.1924,19.66,19.09,19.52,9233,18.9461926495964,19.4077941003244,18.8451062754422,19.2695900731603,9352.98360347744,0.0,1.0
2023-08-11,18.7729,19.0,18.7136,18.95,12239,18.5320741539156,18.7562608294081,18.4735348766954,18.7069022482781,12398.0468236716,0.0,1.0
2023-08-14,18.8308,18.8308,18.49,18.55,8171,18.5892313908641,18.5892313908641,18.2528033018819,18.3120335992379,8277.18282508547,0.0,1.0
2023-08-15,18.4225,18.72,18.37,18.72,6382,18.1861692173564,18.47985277508,18.1343427071699,18.47985277508,6464.9346211841,0.0,1.0
2023-08-16,18.05,19.164,18.0401,18.25,10454,17.8184477879377,18.9181569755146,17.808674788874,18.0158821124578,10589.8506001032,0.0,1.0
2023-08-17,17.93,18.25,17.92,18.25,18572,17.6999871932257,18.0158821124578,17.6901154769997,18.0158821124578,18813.3446857774,0.0,1.0
2023-08-18,17.803,17.86,17.63,17.64,17347,17.5746163971554,17.6308851796436,17.4038357064455,17.4137074226715,17572.4257088187,0.0,1.0
2023-08-21,18.1316,18.17,17.91,17.91,13907,17.8990009923419,17.9369083826498,17.6802437607737,17.6802437607737,14087.722622502,0.0,1.0
2023-08-22,17.962,18.37,17.88,18.29,17874,17.7315766851489,18.1343427071699,17.6506286120956,18.0553689773618,18106.2741176817,0.0,1.0
2023-08-23,18.0801,18.13,17.7,17.75,10058,17.848161653778,17.8974215177458,17.4729377200276,17.5222963011576,10188.7045471435,0.0,1.0
2023-08-24,17.6769,18.18,17.67,18.18,7442,17.4501340555455,17.9467800988758,17.4433225713496,17.9467800988758,7538.70940940961,0.0,1.0
2023-08-25,17.8993,17.94,17.7096,17.77,8682,17.6696810244118,17.7098589094517,17.4824145676045,17.5420397336096,8794.82331261682,0.0,1.0
2023-08-28,18.1517,18.1517,18.04,18.13,5983,17.9188431419562,17.9188431419562,17.8085760717117,17.8974215177458,6060.7495829747,0.0,1.0
2023-08-29,18.75,18.7699,18.1517,18.1517,9664,18.509467923758,18.5291126390478,17.9188431419562,17.9188431419562,9789.58448435025,0.0,1.0
2023-08-30,18.6835,18.73,18.58,18.64,12936,18.4438210108551,18.489724491306,18.3416487479159,18.400879045272,13104.1043966841,0.0,1.0
2023-08-31,18.5726,18.7799,18.5,18.67,9642,18.3343436779087,18.5389843552738,18.2626750181079,18.43049419395,9767.29859251915,0.0,1.0
2023-09-01,18.7044,18.7992,18.6118,18.68,7475,18.4644528977674,18.55803676759,18.3730408055146,18.440365910176,7572.13824715627,0.0,1.0
2023-09-05,18.6233,18.68,18.54,18.59,7317,18.3843932791745,18.440365910176,18.3021618830119,18.351520464142,7412.08502400568,0.0,1.0
2023-09-06,18.3439,18.57,18.25,18.57,8159,18.10857752782,18.3317770316899,18.0158821124578,18.3317770316899,8265.02688408667,0.0,1.0
2023-09-07,17.9093,17.96,17.65,17.96,5349,17.6795527406378,17.7296023419037,17.4235791388975,17.7296023419037,5418.51070020587,0.0,1.0
2023-09-08,17.7601,17.9093,17.7,17.9093,5887,17.5322667345459,17.6795527406378,17.4729377200276,17.6795527406378,5963.50205498445,0.0,1.0
2023-09-11,18.001,18.04,17.8,18.04,9326,17.7700763784303,17.8085760717117,17.5716548822876,17.8085760717117,9447.19214621796,0.0,1.0
2023-09-12,18.01,18.06,17.79,17.87,3068,17.7789609230337,17.8283195041637,17.5617831660616,17.6407568958696,3107.86891535457,0.0,1.0
2023-09-13,17.8539,17.9729,17.84,17.965,2607,17.6248634327458,17.7423368558352,17.6111417471916,17.7345382000167,2640.87818198479,0.0,1.0
2023-09-14,18.1345,18.1345,17.91,17.98,4141,17.9018637900475,17.9018637900475,17.6802437607737,17.7493457743557,4194.81263966207,0.0,1.0
2023-09-15,17.9362,18.05,17.86,18.05,5570,17.7189408883796,17.8313624421701,17.6436638901473,17.8313624421701,5638.29602623254,0.013,1.0
2023-09-18,17.7915,17.9099,17.765,17.84,34290,17.5759936227075,17.6929594572312,17.5498146141359,17.6239061478291,34710.4435798049,0.0,1.0
2023-09-19,17.6122,17.71,17.51,17.71,4049,17.3988654628249,17.4954808227608,17.2979033995789,17.4954808227608,4098.64642912307,0.0,1.0
2023-09-20,17.409,17.7889,17.39,17.72,4240,17.198126800872,17.5734251162061,17.1793569456697,17.5053596939199,4291.9883574912,0.0,1.0
2023-09-21,16.9347,17.1,16.93,17.1,32143,16.729571941796,16.8928696820559,16.7249288723513,16.8928696820559,32537.1183431226,0.0,1.0
2023-09-22,16.9624,17.13,16.9415,17.1,7271,16.7569364149067,16.9225062955332,16.7362895741842,16.8928696820559,7360.15267625438,0.0,1.0
2023-09-25,16.86,16.92,16.65,16.65,42366,16.6557767742376,16.7150500011922,16.4483204798965,16.4483204798965,42885.4666871396,0.0,1.0
2023-09-26,16.6483,16.7661,16.62,16.74,3908,16.4466410717995,16.5630141740537,16.4186838664192,16.5372303203284,3955.9175710084,0.0,1.0
2023-09-27,16.7304,16.8,16.57,16.8,3897,16.5277466040157,16.596503547283,16.3692895106238,16.596503547283,3944.78269555264,0.0,1.0
2023-09-28,17.062,17.065,16.74,16.74,2969,16.8553299716513,16.8582936329991,16.5372303203284,16.5372303203284,3005.40411164891,0.0,1.0
2023-09-29,17.1465,17.2759,17.05,17.22,9948,16.9388064329457,17.0666390257444,16.8434753262604,17.0114161359651,10069.9764576232,0.0,1.0
2023-10-02,16.9083,17.11,16.885,17.11,8442,16.703491721936,16.902748553215,16.6804739521353,16.902748553215,8545.5107815898,0.0,1.0
2023-10-03,16.4904,16.6493,16.44,16.64,9942,16.2906536961973,16.4476289589154,16.2408641855555,16.4384416087374,10063.9028891928,0.0,1.0
2023-10-04,16.65,16.65,16.37,16.41,3840,16.4483204798965,16.4483204798965,16.1717120874418,16.2112275720782,3887.08379546374,0.0,1.0
2023-10-05,16.3689,16.477,16.22,16.477,10750,16.1706254116143,16.2774160088442,16.0235290200554,16.2774160088442,10881.8101044883,0.0,1.0
2023-10-06,16.6602,16.69,16.1915,16.2,5365,16.4583969284788,16.4878359645329,15.9953742372519,16.0037712777372,5430.78243819347,0.0,1.0
2023-10-09,16.42,16.4485,16.22,16.43,7037,16.2211064432373,16.2492612260407,16.0235290200554,16.2309853143964,7123.2835074683,0.0,1.0
2023-10-10,16.8552,16.9,16.49,16.49,7188,16.6510349160812,16.695292258874,16.290258541351,16.290258541351,7276.13497963367,0.0,1.0
2023-10-11,16.91,16.98,16.7988,16.98,5571,16.7051711300331,16.7743232281467,16.5953180827439,16.7743232281467,5639.3082876376,0.0,1.0
2023-10-12,16.7051,16.9584,16.6967,16.91,3891,16.5027530599832,16.7529848664431,16.4944548082095,16.7051711300331,3938.70912712222,0.0,1.0
2023-10-13,16.3201,16.62,16.29,16.62,6628,16.1224165203579,16.4186838664192,16.092681118169,16.4186838664192,6709.26859279522,0.0,1.0
2023-10-16,16.507,16.515,16.24,16.24,9146,16.3070526223215,16.3149557192487,16.0432867623736,16.0432867623736,9258.14281075811,0.0,1.0
2023-10-17,16.5197,16.63,16.23,16.23,9974,16.3195987886935,16.4285627375783,16.0334078912145,16.0334078912145,10096.295254155,0.0,1.0
2023-10-18,15.88,16.31,15.86,16.31,13556,15.6876474006461,16.1124388604872,15.6678896583279,16.1124388604872,13722.215607111,0.0,1.0
2023-10-19,15.4768,15.8,15.42,15.76,14917,15.2893313155113,15.6086164313733,15.2332193273276,15.5691009467369,15099.9033794095,0.0,1.0
2023-10-20,15.2443,15.4201,15.22,15.37,12433,15.0596475610623,15.2333181160392,15.0356419041457,15.1838249715321,12585.4460492189,0.0,1.0
2023-10-23,15.15,15.2905,14.98,15.18,13259,14.966489806032,15.1052879458173,14.7985489963273,14.9961264195093,13421.5739698056,0.0,1.0
2023-10-24,15.4311,15.435,15.25,15.25,6794,15.2441848743142,15.2480376340663,15.065278517623,15.065278517623,6877.30398603661,0.0,1.0
2023-10-25,14.8867,15.14,14.8001,15.14,10190,14.706379128413,14.9566109348729,14.6208281041752,14.9566109348729,10314.9437176498,0.0,1.0
2023-10-26,14.8935,15.0885,14.86,14.91,8196,14.7130967608011,14.9057347484035,14.6800025424182,14.7293968982137,8296.49447594292,0.0,1.0
2023-10-27,14.71,15.07,14.71,15.07,4539,14.5318194750317,14.8874588367592,14.5318194750317,14.8874588367592,4594.65451760674,0.0,1.0
2023-10-30,14.45,14.75,14.4,14.75,26540,14.2749688248952,14.5713349596681,14.2255744690997,14.5713349596681,26865.4176905227,0.0,1.0
2023-10-31,14.3118,14.3372,14.18,14.18,17719,14.1384428254765,14.1635351582206,14.0082393035996,14.0082393035996,17936.2598364119,0.0,1.0
2023-11-01,14.35,14.35,14.17,14.25,22389,14.1761801133042,14.1761801133042,13.9983604324405,14.0773914017133,22663.5205980827,0.0,1.0
2023-11-02,14.86,14.87,14.47,14.47,16253,14.6800025424182,14.6898814135773,14.2947265672134,14.2947265672134,16452.2846165812,0.0,1.0
2023-11-03,15.33,15.4471,15.14,15.17,8209,15.1443094868957,15.2599910681688,14.9566109348729,14.9862475483502,8309.6538742088,0.0,1.0
2023-11-06,15.28,15.6063,15.24,15.58,4604,15.0949151311002,15.4172626970216,15.0553996464639,15.3912812658732,4660.45150893621,0.0,1.0
2023-11-07,15.22,15.26,15.08,15.12,14472,15.0356419041457,15.0751573887821,14.8973377079183,14.9368531925547,14649.4470541539,0.0,1.0
2023-11-08,15.05,15.19,14.9701,15.19,8886,14.867701094441,15.0060052906684,14.7887689138798,15.0060052906684,8994.95484544029,0.0,1.0
2023-11-09,14.68,15.1,14.68,15.1,10633,14.5021828615544,14.9170954502365,14.5021828615544,14.9170954502365,10763.3755200953,0.0,1.0
2023-11-10,14.72,14.76,14.5,14.6,9763,14.5416983461908,14.5812138308272,14.3243631806907,14.4231518922816,9882.70809768552,0.0,1.0
2023-11-13,14.74,14.8799,14.6,14.6,22934,14.561456088509,14.6996614960248,14.4231518922816,14.4231518922816,23215.2030638451,0.0,1.0
2023-11-14,15.5601,15.5601,15.25,15.25,8999,15.3716223122666,15.3716223122666,15.065278517623,15.065278517623,9109.34038421302,0.0,1.0
2023-11-15,15.9426,16.13,15.73,15.73,10160,15.749489134102,15.9346191796235,15.5394643332596,15.5394643332596,10284.5758754978,0.0,1.0
2023-11-16,15.61,15.85,15.5601,15.85,6970,15.4209178793504,15.6580107871688,15.3716223122666,15.6580107871688,7055.46199332871,0.0,1.0
2023-11-17,15.68,15.7299,15.54,15.65,6675,15.4900699774641,15.539365544548,15.3517657812368,15.4604333639868,6756.84487883345,0.0,1.0
2023-11-20,15.96,15.97,15.7,15.7,14193,15.7666783699188,15.7765572410779,15.5098277197823,15.5098277197823,14367.0261221398,0.0,1.0
2023-11-21,15.63,15.85,15.6,15.85,10672,15.4406756216686,15.6580107871688,15.4110390081914,15.6580107871688,10802.853714893,0.0,1.0
2023-11-22,15.61,15.75,15.55,15.71,19680,15.4209178793504,15.5592220755778,15.3616446523959,15.5197065909414,19921.3044517517,0.0,1.0
2023-11-24,15.7362,15.75,15.61,15.61,3940,15.5455892333783,15.5592220755778,15.4209178793504,15.4209178793504,3988.30993597058,0.0,1.0
2023-11-27,15.54,15.62,15.53,15.61,15939,15.3517657812368,15.4307967505095,15.3418869100777,15.4209178793504,16134.4345353896,0.0,1.0
2023-11-28,15.67,15.7099,15.48,15.54,26372,15.480191106305,15.5196078022298,15.2924925542822,15.3517657812368,26695.3577744713,0.0,1.0
2023-11-29,15.7908,16.05,15.7908,15.96,11186,15.5995278699069,15.8555882103507,15.5995278699069,15.7666783699188,11323.1560770983,0.0,1.0
2023-11-30,15.6998,15.77,15.62,15.77,5261,15.5096301423591,15.578979817896,15.4307967505095,15.578979817896,5325.50725206633,0.0,1.0
2023-12-01,15.8301,15.84,15.45,15.49,12701,15.6383518335622,15.6481319160097,15.2628559408049,15.3023714254413,12856.7321057773,0.0,1.0
2023-12-04,15.76,15.8605,15.6305,15.64,10045,15.5691009467369,15.6683836018858,15.4411695652266,15.4505544928277,10168.1658139149,0.0,1.0
2023-12-05,15.58,15.77,15.58,15.7,8035,15.3912812658732,15.578979817896,15.3912812658732,15.5098277197823,8133.52038972681,0.0,1.0
2023-12-06,15.72,16.0499,15.71,15.74,21743,15.5295854621005,15.8554894216391,15.5197065909414,15.5493432044187,22009.5997304083,0.0,1.0
2023-12-07,15.9,15.92,15.81,15.81,9411,15.7074051429643,15.7271628852825,15.6184953025324,15.6184953025324,9526.39208310132,0.0,1.0
2023-12-08,15.96,16.0652,15.83,15.83,15061,15.7666783699188,15.8706040945125,15.6382530448506,15.6382530448506,15245.6690217394,0.0,1.0
2023-12-11,16.1001,16.14,15.91,15.91,7507,15.9050813548578,15.9444980507826,15.7172840141234,15.7172840141234,7599.04636785057,0.0,1.0
2023-12-12,15.9607,16.09,15.89,16.09,24697,15.7673698909,15.8951036949871,15.6975262718052,15.8951036949871,24999.8199209811,0.0,1.0
2023-12-13,16.3,16.3,15.71,15.85,30886,16.1025599893281,16.1025599893281,15.5197065909414,15.6580107871688,31264.7057569513,0.0,1.0
2023-12-14,17.1152,17.15,16.5,16.5,27175,16.9078855662177,16.9422640378514,16.3001374125101,16.3001374125101,27508.2036827414,0.0,1.0
2023-12-15,17.0503,17.2,17.0009,17.2,11897,16.8546384506702,17.0026205610181,16.8058053427798,17.0026205610181,12035.1094859548,0.011,1.0
2023-12-18,16.88,17.0,16.8701,17.0,7285,16.6862927366271,16.8049156707737,16.67650634456,16.8049156707737,7369.56985838287,0.0,1.0
2023-12-19,17.135,17.135,16.88,16.88,11621,16.9383664716887,16.9383664716887,16.6862927366271,16.6862927366271,11755.9054666118,0.0,1.0
2023-12-20,16.53,17.11,16.53,16.97,13507,16.3403091786994,16.9136533604082,16.3403091786994,16.7752599372371,13663.7995987889,0.0,1.0
2023-12-21,16.9599,16.9599,16.73,16.78,14089,16.7652758402797,16.7652758402797,16.5380140689438,16.5874402915049,14252.555900447,0.0,1.0
2023-12-22,16.94,17.0299,16.83,16.83,15786,16.7456042037004,16.8344725518653,16.636866514066,16.636866514066,15969.2559759001,0.0,1.0
2023-12-26,17.2438,17.27,16.6,16.6,16106,17.0459179319817,17.0718172726037,16.4095058902849,16.4095058902849,16292.9707809354,0.0,1.0
2023-12-27,17.2221,17.27,17.14,17.26,15920,17.0244669513901,17.0718172726037,16.9433090939448,17.0619320280915,16104.8115505086,0.0,1.0
2023-12-28,17.32,17.4644,17.32,17.33,13519,17.1212434951648,17.2639864259212,17.1212434951648,17.131128739677,13675.9389039777,0.0,1.0
2023-12-29,17.1115,17.3441,17.051,17.29,15508,16.915136147085,17.1450669344392,16.8553304177861,17.0915877616281,15688.0287390256,0.0,1.0
2024-01-02,16.6682,16.9099,16.59,16.84,17659,16.4769232578583,16.7158496177186,16.3996206457727,16.6467517585782,17863.9991941226,0.0,1.0
2024-01-03,16.1298,16.38,16.06,16.38,13309,15.9447016933204,16.1920305110161,15.8757026866251,16.1920305110161,13463.5010631733,0.0,1.0
2024-01-04,15.79,15.915,15.79,15.84,7166,15.6088010847951,15.7323666411979,15.6088010847951,15.6582273073562,7249.18841526036,0.0,1.0
2024-01-05,15.77,15.86,15.75,15.8,6487,15.5890305957707,15.6779977963807,15.5692601067463,15.6186863293074,6562.30606332596,0.0,1.0
2024-01-08,15.9714,15.9714,15.7061,15.75,13560,15.7881194202468,15.7881194202468,15.5258638833376,15.5692601067463,13717.4148633729,0.0,1.0
2024-01-09,15.7006,15.8299,15.6865,15.76,11507,15.5204269988559,15.6482432103989,15.5064888040937,15.5791453512585,11640.582067318,0.0,1.0
2024-01-10,15.47,15.63,15.34,15.63,24053,15.2924732604041,15.4506371725996,15.1639650817452,15.4506371725996,24332.2256422352,0.0,1.0
2024-01-11,15.39,15.51,15.2101,15.51,18123,15.2133913043063,15.332014238453,15.0355557555315,15.332014238453,18333.3856614239,0.0,1.0
2024-01-12,15.0894,15.45,15.06,15.34,13842,14.916240854269,15.2727027713797,14.8871782354031,15.1639650817452,14002.6885353103,0.0,1.0
2024-01-16,14.66,14.83,14.61,14.83,29520,14.4917684549143,14.659817611622,14.4423422323532,14.659817611622,29862.6907645109,0.0,1.0
2024-01-17,14.2899,14.5,14.1274,14.33,24753,14.125915555517,14.3336045427188,13.9652803321935,14.165555386011,25040.35177825,0.0,1.0
2024-01-18,14.37,14.49,14.175,14.49,16065,14.2050963640599,14.3237192982066,14.0123340960716,14.3237192982066,16251.4948215403,0.0,1.0
2024-01-19,14.4132,14.4132,14.15,14.32,18427,14.2478006203527,14.2478006203527,13.9876209847911,14.1556701414988,18640.9147262074,0.0,1.0
2024-01-22,14.504,14.6835,14.36,14.36,25456,14.3375586405237,14.514998779518,14.1952111195477,14.1952111195477,25751.5127405619,0.0,1.0
2024-01-23,14.81,14.89,14.6801,14.69,11837,14.6400471225976,14.7191290786953,14.5116377963839,14.5214241884509,11974.4129600107,0.0,1.0
2024-01-24,14.65,14.96,14.63,14.8,18484,14.4818832104021,14.7883257902809,14.4621127213776,14.6301618780854,18698.5764258543,0.0,1.0
2024-01-25,14.4,14.6,14.35,14.6,16479,14.2347520975966,14.432456987841,14.1853258750355,14.432456987841,16670.3008505547,0.0,1.0
2024-01-26,14.3852,14.5354,14.34,14.34,11839,14.2201219357185,14.368598308292,14.1754406305233,14.1754406305233,11976.4361775422,0.0,1.0
2024-01-29,14.6,14.6,14.2,14.35,15715,14.432456987841,14.432456987841,14.0370472073522,14.1853258750355,15897.4317535328,0.0,1.0
2024-01-30,14.37,14.4942,14.37,14.49,9717,14.2050963640599,14.3278711009017,14.2050963640599,14.3237192982066,9829.80237665153,0.0,1.0
2024-01-31,14.1849,14.4699,14.15,14.28,13834,14.0221204881387,14.303849956737,13.9876209847911,14.1161291634499,13994.5956651845,0.0,1.0
2024-02-01,14.36,14.36,14.08,14.33,11062,14.1952111195477,14.1952111195477,13.9184242732055,14.165555386011,11190.4161665657,0.0,1.0
2024-02-02,14.25,14.28,14.05,14.2,16815,14.0864734299133,14.1161291634499,13.8887685396689,14.0370472073522,17010.2013958418,0.0,1.0
2024-02-05,14.09,14.13,13.955,14.12,33774,13.9283095177178,13.9678504957666,13.7948587168028,13.9579652512544,34166.0744539495,0.0,1.0
2024-02-06,14.37,14.37,14.1596,14.16,11486,14.2050963640599,14.2050963640599,13.9971108195228,13.9975062293033,11619.3382832376,0.0,1.0
2024-02-07,14.26,14.42,14.17,14.42,8594,14.0963586744255,14.254522586621,14.0073914738155,14.254522586621,8693.76573273059,0.0,1.0
2024-02-08,14.4648,14.4968,14.23,14.27,10464,14.2988084820358,14.3304412644749,14.0667029408888,14.1062439189377,10585.4741246559,0.0,1.0
2024-02-09,14.65,14.67,14.48,14.52,20891,14.4818832104021,14.5016536994265,14.3138340536943,14.3533750317432,21133.5187249796,0.0,1.0
2024-02-12,14.8376,14.9999,14.64,14.64,9955,14.6673303974513,14.8277679158846,14.4719979658899,14.4719979658899,10070.5652628966,0.0,1.0
2024-02-13,14.23,14.4486,14.135,14.38,13590,14.0667029408888,14.282794385926,13.9727931180227,14.2149816085721,13747.763126345,0.0,1.0
2024-02-14,14.65,14.65,14.46,14.47,6312,14.4818832104021,14.4818832104021,14.2940635646699,14.3039488091821,6385.27452932225,0.0,1.0
2024-02-15,14.863,14.94,14.7,14.7,5968,14.6924389185124,14.7685553012564,14.5313094329632,14.5313094329632,6037.28111390924,0.0,1.0
2024-02-16,14.82,14.9799,14.745,14.85,8694,14.6499323671098,14.8079974268602,14.5757930332682,14.6795881006465,8794.92660930414,0.0,1.0
2024-02-20,14.4214,14.53,14.31,14.53,20680,14.2559065208527,14.3632602762554,14.1457848969866,14.3632602762554,20920.0692754095,0.0,1.0
2024-02-21,14.46,14.5191,14.4,14.4214,3350,14.2940635646699,14.3524853597371,14.2347520975966,14.2559065208527,3388.88936521381,0.0,1.0
2024-02-22,14.3809,14.55,14.35,14.55,13957,14.2158712805782,14.3830307652799,14.1853258750355,14.3830307652799,14119.0235433699,0.0,1.0
2024-02-23,14.2226,14.36,14.1,14.36,10580,14.0593878599498,14.1952111195477,13.93819476223,14.1952111195477,10702.8207414812,0.0,1.0
2024-02-26,14.35,14.44,14.18,14.18,29263,14.1853258750355,14.2742930756455,14.0172767183277,14.0172767183277,29602.7073117169,0.0,1.0
2024-02-27,14.71,14.75,14.56,14.56,24461,14.5411946774754,14.5807356555243,14.3929160097921,14.3929160097921,24744.9620186552,0.0,1.0
2024-02-28,14.5094,14.61,14.5,14.57,10053,14.3428966725603,14.4423422323532,14.3336045427188,14.4028012543043,10169.7029219386,0.0,1.0
2024-02-29,14.75,14.8,14.687,14.74,8261,14.5807356555243,14.6301618780854,14.5184586150973,14.570850411012,8356.90001374066,0.0,1.0
2024-03-01,15.05,15.06,14.8,14.84,17031,14.8772929908909,14.8871782354031,14.6301618780854,14.6697028561342,17228.7088892407,0.0,1.0
2024-03-04,14.678,14.92,14.65,14.92,12530,14.5095618950363,14.748784812232,14.4818832104021,14.748784812232,12675.4578346654,0.0,1.0
2024-03-05,14.308,14.49,14.308,14.49,8831,14.1438078480842,14.3237192982066,14.1438078480842,14.3237192982066,8933.51701020987,0.0,1.0
2024-03-06,14.63,14.74,14.48,14.5,7991,14.4621127213776,14.570850411012,14.3138340536943,14.3336045427188,8083.76564699212,0.0,1.0
2024-03-07,14.9366,14.98,14.69,14.69,11726,14.7651943181223,14.8080962793053,14.5214241884509,14.5214241884509,11862.1243870141,0.0,1.0
2024-03-08,14.76,15.1871,14.75,14.96,14189,14.5906209000365,15.0128196931534,14.5807356555243,14.7883257902809,14353.7167770205,0.0,1.0
2024-03-11,14.91,14.96,14.77,14.77,4777,14.7388995677198,14.7883257902809,14.6005061445487,14.6005061445487,4832.45507391832,0.0,1.0
2024-03-12,15.08,15.08,14.91,15.05,13348,14.9069487244275,14.9069487244275,14.7388995677198,14.8772929908909,13502.953805037,0.0,1.0
2024-03-13,14.84,15.08,14.84,14.99,19121,14.6697028561342,14.9069487244275,14.6697028561342,14.8179815238175,19342.9712096279,0.0,1.0
2024-03-14,14.38,14.8,14.3135,14.8,6195,14.2149816085721,14.6301618780854,14.1492447325659,14.6301618780854,6266.91630373123,0.0,1.0
2024-03-15,14.2464,14.2922,14.22,14.25,9961,14.0829147418889,14.1281891617548,14.0568176963766,14.0864734299133,10076.634915491,0.0,1.0
2024-03-18,14.35,14.46,14.27,14.41,13855,14.1853258750355,14.2940635646699,14.1062439189377,14.2446373421088,14015.8394492649,0.0,1.0
2024-03-19,14.2831,14.2831,14.07,14.25,7698,14.1191935892487,14.1191935892487,13.9085390286933,14.0864734299133,7787.36427863163,0.0,1.0
2024-03-20,14.57,14.57,14.25,14.25,5608,14.4028012543043,14.4028012543043,14.0864734299133,14.0864734299133,5673.1019582445,0.0,1.0
2024-03-21,14.6254,14.685,14.58,14.58,7915,14.457565508902,14.5164815661948,14.4126864988165,14.4126864988165,8006.88338079621,0.0,1.0
2024-03-22,14.38,14.55,14.35,14.44,9648,14.2149816085721,14.3830307652799,14.1853258750355,14.2742930756455,9760.0013718158,0.0,1.0
2024-03-25,14.35,14.467,14.27,14.27,13871,14.1853258750355,14.3009832358284,14.1062439189377,14.1062439189377,14032.0251895166,0.0,1.0
2024-03-26,14.25,14.45,14.25,14.36,3904,14.0864734299133,14.2841783201577,14.0864734299133,14.1952111195477,3949.32062143125,0.0,1.0
2024-03-27,14.5451,14.5451,14.29,14.29,6087,14.3781869954689,14.3781869954689,14.1260144079622,14.1260144079622,6157.66255703177,0.0,1.0
2024-03-28,14.5291,14.64,14.5001,14.54,9932,14.3623706042493,14.4719979658899,14.3337033951639,14.3731455207677,10047.2982612847,0.0,1.0
2024-04-01,14.47,14.65,14.43,14.55,15271,14.3039488091821,14.4818832104021,14.2644078311332,14.3830307652799,15448.2774615463,0.0,1.0
2024-04-02,14.17,14.29,14.15,14.28,8589,14.0073914738155,14.1260144079622,13.9876209847911,14.1161291634499,8688.70768890192,0.0,1.0
2024-04-03,14.19,14.2499,14.01,14.01,15366,14.02716196284,14.0863745774682,13.84922756162,13.84922756162,15544.3802942911,0.0,1.0
2024-04-04,14.06,14.42,14.0,14.37,7784,13.8986537841811,14.254522586621,13.8393423171078,14.2050963640599,7874.36263248486,0.0,1.0
2024-04-05,13.98,14.03,13.92,13.97,13305,13.8195718280833,13.8689980506444,13.76026036101,13.8096865835711,13459.4546281104,0.0,1.0
2024-04-08,14.1422,14.24,14.07,14.07,11750,13.9799104940715,14.0765881854011,13.9085390286933,13.9085390286933,11886.4029973918,0.0,1.0
2024-04-09,14.45,14.45,14.22,14.22,19560,14.2841783201577,14.2841783201577,14.0568176963766,14.0568176963766,19787.0674577857,0.0,1.0
2024-04-10,14.1,14.18,13.98,14.18,6898,13.93819476223,14.0172767183277,13.8195718280833,14.0172767183277,6978.07726604323,0.0,1.0
2024-04-11,14.07,14.15,13.9725,14.08,8545,13.9085390286933,13.9876209847911,13.8121578946992,13.9184242732055,8644.19690320957,0.0,1.0
2024-04-12,13.56,13.89,13.56,13.89,24079,13.4043915585701,13.7306046274734,13.4043915585701,13.7306046274734,24358.5274701443,0.0,1.0
2024-04-15,13.34,13.66,13.25,13.66,23753,13.1869161793013,13.5032440036923,13.0979489786913,13.5032440036923,24028.7430125145,0.0,1.0
2024-04-16,13.1843,13.25,13.095,13.21,10662,13.033002922246,13.0979489786913,12.9447276887519,13.0584080006424,10785.7726602715,0.0,1.0
2024-04-17,13.02,13.2699,13.02,13.22,8330,12.8705883549102,13.1176206152706,12.8705883549102,13.0682932451546,8426.70101857645,0.0,1.0
2024-04-18,13.0193,13.14,12.92,13.0,12650,12.8698963877944,12.9892112890569,12.771735909788,12.8508178658858,12796.8508865536,0.0,1.0
2024-04-19,12.7955,12.93,12.73,12.89,13965,12.6486646156109,12.7816211543003,12.5839162640559,12.7420801762514,14127.1164134958,0.0,1.0
2024-04-22,12.8576,12.9589,12.7057,12.8,6947,12.7100519840318,12.8101895109406,12.5598951198912,12.6531129756414,7027.64609556427,0.0,1.0
2024-04-23,12.98,13.0599,12.83,12.83,8009,12.8310473768614,12.910030480514,12.6827687091781,12.6827687091781,8101.97460477532,0.0,1.0
2024-04-24,13.17,13.215,13.0667,13.21,5384,13.0188670225935,13.0633506228985,12.9167524467823,13.0584080006424,5446.50159471976,0.0,1.0
2024-04-25,13.22,13.222,13.0001,13.01,11123,13.0682932451546,13.0702702940571,12.8509167183309,12.860703110398,11252.1243012756,0.0,1.0
2024-04-26,13.4258,13.44,13.26,13.26,5322,13.2717315772161,13.2857686244235,13.1078342232035,13.1078342232035,5383.78185124415,0.0,1.0
2024-04-29,13.779,13.779,13.61,13.61,10485,13.6208784133877,13.6208784133877,13.4538177811312,13.4538177811312,10606.7179087364,0.0,1.0
2024-04-30,13.5766,13.78,13.5766,13.78,4765,13.4208010644604,13.6218669378389,13.4208010644604,13.6218669378389,4820.31576872949,0.0,1.0
2024-05-01,13.55,13.8101,13.47,13.5,5453,13.3945063140579,13.6516215238207,13.3154243579601,13.3450800914968,5516.30259955549,0.0,1.0
2024-05-02,13.9986,14.0101,13.7734,13.79,8946,13.8379583828761,13.8493264140651,13.6153426764609,13.6317521823512,9049.85201826946,0.0,1.0
2024-05-03,14.1583,14.24,14.1,14.24,4646,13.9958257377362,14.0765881854011,13.93819476223,14.0765881854011,4699.93432560698,0.0,1.0
2024-05-06,14.345,14.36,14.27,14.27,11429,14.1803832527794,14.1952111195477,14.1062439189377,14.1062439189377,11561.6765835906,0.0,1.0
2024-05-07,14.2979,14.4306,14.2979,14.43,11461,14.1338237511268,14.265000945804,14.1338237511268,14.2644078311332,11594.0480640942,0.0,1.0
2024-05-08,14.15,14.15,14.0,14.0,6772,13.9876209847911,13.9876209847911,13.8393423171078,13.8393423171078,6850.61456156056,0.0,1.0
2024-05-09,14.31,14.3528,14.21,14.21,13256,14.1457848969866,14.1880937434989,14.0469324518644,14.0469324518644,13409.8857985893,0.0,1.0
2024-05-10,14.1354,14.33,14.08,14.32,11569,13.9731885278032,14.165555386011,13.9184242732055,14.1556701414988,11703.3018107936,0.0,1.0
2024-05-13,14.3179,14.42,14.15,14.15,7999,14.1535942401513,14.254522586621,13.9876209847911,13.9876209847911,8091.85851711796,0.0,1.0
2024-05-14,14.6141,14.69,14.43,14.43,9337,14.4463951826032,14.5214241884509,14.2644078311332,14.2644078311332,9445.39104567204,0.0,1.0
2024-05-15,14.6502,14.83,14.49,14.83,21166,14.4820809152923,14.659817611622,14.3237192982066,14.659817611622,21411.7111355569,0.0,1.0
2024-05-16,14.54,14.61,14.54,14.61,4579,14.3731455207677,14.4423422323532,14.3731455207677,14.4423422323532,4632.15653830268,0.0,1.0
2024-05-17,14.4925,14.5399,14.39,14.48,6518,14.3261906093346,14.3730466683225,14.2248668530844,14.3138340536943,6593.66593506377,0.0,1.0
2024-05-20,14.4449,14.5,14.4,14.48,9072,14.2791368454564,14.3336045427188,14.2347520975966,14.3138340536943,9177.31472275217,0.0,1.0
2024-05-21,14.307,14.33,14.23,14.23,8770,14.1428193236329,14.165555386011,14.0667029408888,14.0667029408888,8871.80887550005,0.0,1.0
2024-05-22,14.48,14.58,14.37,14.37,9844,14.3138340536943,14.4126864988165,14.2050963640599,14.2050963640599,9958.27668989995,0.0,1.0
2024-05-23,14.0379,14.55,14.01,14.55,5241,13.8768073938091,14.3830307652799,13.84922756162,14.3830307652799,5301.84154121957,0.0,1.0
2024-05-24,14.21,14.23,14.11,14.11,10333,14.0469324518644,14.0667029408888,13.9480800067422,13.9480800067422,10452.9533763446,0.0,1.0
2024-05-28,14.3,14.4,14.2501,14.3,5348,14.1358996524744,14.2347520975966,14.0865722823584,14.1358996524744,5410.08367915326,0.0,1.0
2024-05-29,14.06,14.1,14.01,14.04,5005,13.8986537841811,13.93819476223,13.84922756162,13.8788832951567,5063.101872506,0.0,1.0
2024-05-30,14.2,14.31,14.05,14.05,8675,14.0370472073522,14.1457848969866,13.8887685396689,13.8887685396689,8775.70604275515,0.0,1.0
2024-05-31,14.19,14.26,13.9809,14.2,7794,14.02716196284,14.0963586744255,13.8204615000894,14.0370472073522,7884.47872014219,0.0,1.0
2024-06-03,14.1909,14.3456,14.0601,14.3,5255,14.0280516348461,14.1809763674501,13.8987526366262,14.1358996524744,5316.00406393985,0.0,1.0
2024-06-04,13.99,14.09,13.9601,14.09,6543,13.8294570725956,13.9283095177178,13.799900191504,13.9283095177178,6618.95615420713,0.0,1.0
2024-06-05,14.2347,14.2347,14.04,14.15,6586,14.0713490058096,14.0713490058096,13.8788832951567,13.9876209847911,6662.45533113377,0.0,1.0
2024-06-06,14.19,14.24,14.11,14.16,5891,14.02716196284,14.0765881854011,13.9480800067422,13.9975062293033,5959.38723894761,0.0,1.0
2024-06-07,14.05,14.2,13.85,13.85,6110,13.8887685396689,14.0370472073522,13.6910636494245,13.6910636494245,6180.92955864369,0.0,1.0
2024-06-10,14.0932,14.12,13.96,13.96,6288,13.9314727959617,13.9579652512544,13.7998013390589,13.7998013390589,6360.99591894459,0.0,1.0
2024-06-11,13.96,13.99,13.88,13.99,6731,13.7998013390589,13.8294570725956,13.7207193829611,13.8294570725956,6809.13860216542,0.0,1.0
2024-06-12,14.19,14.36,14.12,14.12,20591,14.02716196284,14.1952111195477,13.9579652512544,13.9579652512544,20830.0360952589,0.0,1.0
2024-06-13,13.9601,14.23,13.94,14.01,2637,13.799900191504,14.0667029408888,13.7800308500345,13.84922756162,2667.61231524443,0.0,1.0
2024-06-14,13.56,13.73,13.48,13.48,10314,13.4043915585701,13.5724407152778,13.3253096024724,13.3253096024724,10433.7328097956,0.0,1.0
2024-06-17,13.6795,13.6795,13.54,13.54,5589,13.5225202304911,13.5225202304911,13.3846210695457,13.3846210695457,5653.88139169553,0.0,1.0
2024-06-18,13.626,13.67,13.6001,13.65,7585,13.4696341723508,13.5131292482045,13.4440313890641,13.4933587591801,7673.05248810348,0.0,1.0
2024-06-20,13.42,13.505,13.26,13.49,29168,13.265998135399,13.3500227137529,13.1078342232035,13.3351948469846,29506.6044789721,0.0,1.0
2024-06-21,13.3106,13.32,13.202,13.3,13703,13.2023371607403,13.2116607050818,13.0946204676043,13.1918233766957,13815.3684138887,0.045,1.0
2024-06-24,13.3657,13.48,13.28,13.28,12902,13.2569890004438,13.3703593321698,13.1719860483097,13.1719860483097,13007.7999909502,0.0,1.0
2024-06-25,13.2892,13.3108,13.25,13.3,5266,13.1811112193673,13.2025355340242,13.1422300557307,13.1918233766957,5309.18266565989,0.0,1.0
2024-06-26,13.435,13.4537,13.05,13.05,9282,13.3257253433013,13.3442732453422,12.9438567718706,12.9438567718706,9358.11498341343,0.0,1.0
2024-06-27,13.3409,13.3587,13.32,13.35,9469,13.2323907132451,13.2500459355087,13.2116607050818,13.2414166976608,9546.64843546024,0.0,1.0
2024-06-28,13.315,13.4264,13.28,13.34,8515,13.2067013729853,13.3171952920953,13.1719860483097,13.2314980334678,8584.82536993806,0.0,1.0
2024-07-01,13.345,13.5,13.1,13.1,13446,13.2364573655643,13.3901966605558,12.9934500928357,12.9934500928357,13556.260942359,0.0,1.0
2024-07-02,13.495,13.495,13.0,13.0,11842,13.3852373284593,13.3852373284593,12.8942634509056,12.8942634509056,11939.1076959257,0.0,1.0
2024-07-03,13.89,13.9199,13.61,13.61,7249,13.777024564083,13.8066813700201,13.4993019666789,13.4993019666789,7308.44381757853,0.0,1.0
2024-07-05,13.92,13.92,13.795,13.91,7904,13.806780556662,13.806780556662,13.6827972542495,13.796861892469,7968.81499988147,0.0,1.0
2024-07-08,14.0,14.0,13.64,13.91,13252,13.886129870206,13.886129870206,13.5290579592579,13.796861892469,13360.6700883641,0.0,1.0
2024-07-09,13.921,13.9799,13.9001,13.95,4441,13.8077724230813,13.8661933551781,13.7870424149179,13.836536549241,4477.4174360417,0.0,1.0
2024-07-10,14.135,14.1487,13.921,13.921,18480,14.0200318368116,14.033620406756,13.8077724230813,13.8077724230813,18631.5411434476,0.0,1.0
2024-07-11,14.32,14.41,14.29,14.345,5637,14.2035271243822,14.2927951021192,14.1737711318032,14.2283237848647,5683.22496891849,0.0,1.0
2024-07-12,14.631,14.7399,14.35,14.35,13894,14.5119975807846,14.6200118338464,14.2332831169612,14.2332831169612,14007.9346670487,0.0,1.0
2024-07-15,14.46,14.56,14.38,14.56,12622,14.3423884230842,14.4415750650143,14.2630391095402,14.4415750650143,12725.5039130193,0.0,1.0
2024-07-16,14.8,14.8075,14.45,14.45,14711,14.6796230056464,14.6870620037911,14.3324697588912,14.3324697588912,14831.6342944403,0.0,1.0
2024-07-17,14.36,14.749,14.36,14.57,23654,14.2432017811542,14.6290378182621,14.2432017811542,14.4514937292073,23847.9693835015,0.0,1.0
2024-07-18,14.24,14.58,14.16,14.44,2980,14.1241778108382,14.4614123934003,14.0448284972941,14.3225510946982,3004.43682940874,0.0,1.0
2024-07-19,13.858,14.17,13.81,14.17,4231,13.7452848386654,14.0547471614871,13.697675250539,14.0547471614871,4265.69537759343,0.0,1.0
2024-07-22,14.18,14.21,14.01,14.03,9445,14.0646658256801,14.0944218182591,13.8960485343991,13.9158858627851,9522.45162878044,0.0,1.0
2024-07-23,13.9,14.02,13.87,14.02,8447,13.786943228276,13.9059671985921,13.757187235697,13.9059671985921,8516.26775101199,0.0,1.0
2024-07-24,13.4144,13.7,13.4144,13.68,6441,13.3052928950637,13.5885699444159,13.3052928950637,13.5687326160299,6493.81799269187,0.0,1.0
2024-07-25,13.39,13.6299,13.29,13.38,7442,13.2810913544328,13.519040108423,13.1819047125027,13.2711726902398,7503.02647129527,0.0,1.0
2024-07-26,13.5257,13.54,13.425,13.5299,4797,13.4156876275319,13.4298713173278,13.3158066791083,13.4198534664929,4836.33673512541,0.0,1.0
2024-07-29,13.5499,13.67,13.5,13.67,6612,13.4396907948789,13.5588139518369,13.3901966605558,13.5588139518369,6666.22024028547,0.0,1.0
2024-07-30,13.3535,13.55,13.3,13.55,4772,13.2448882301283,13.4397899815209,13.1918233766957,13.4397899815209,4811.13172816731,0.0,1.0
2024-07-31,13.6434,13.7999,13.5989,13.66,10880,13.5324303050835,13.687657399704,13.4882922494246,13.5488952876439,10969.2190281769,0.0,1.0
2024-08-01,13.0436,13.6285,13.0,13.54,6625,12.9375088267871,13.5176514954359,12.8942634509056,13.4298713173278,6679.32684390369,0.0,1.0
2024-08-02,12.6177,12.79,12.5601,12.79,9138,12.5150729188071,12.6859715028525,12.4579414130554,12.6859715028525,9212.93414333459,0.0,1.0
2024-08-05,12.25,12.4499,11.875,11.98,16304,12.1503636364303,12.3486377336484,11.7784137291926,11.8825597032192,16437.6973378122,0.0,1.0
2024-08-06,12.3602,12.4601,12.25,12.4,6960,12.2596673158372,12.3587547711253,12.1503636364303,12.2991435993254,7017.07393714259,0.0,1.0
2024-08-07,12.027,12.505,12.027,12.505,6625,11.9291774249263,12.4032895733519,11.9291774249263,12.4032895733519,6679.32684390368,0.0,1.0
2024-08-08,12.4885,12.4885,12.1546,12.18,3959,12.3869237774334,12.3869237774334,12.055739580029,12.0809329870793,3991.46490188902,0.0,1.0
2024-08-09,12.4498,12.4999,12.38,12.48,4548,12.3485385470065,12.3982310546135,12.2793062709394,12.3784929128694,4585.29486582249,0.0,1.0
2024-08-12,12.3204,12.4773,12.3,12.47,12773,12.220191032349,12.3758148735373,12.1999569573953,12.3685742486764,12877.7421550463,0.0,1.0
2024-08-13,12.5941,12.5941,12.41,12.4151,5840,12.4916648713116,12.4916648713116,12.3090622635184,12.3141207822568,5887.88962541848,0.0,1.0
2024-08-14,12.4545,12.62,12.41,12.62,7705,12.3532003191772,12.5173542115715,12.3090622635184,12.5173542115715,7768.18314449479,0.0,1.0
2024-08-15,12.851,12.8899,12.61,12.61,9861,12.7464753544299,12.7850589581406,12.5074355473784,12.5074355473784,9941.86294456361,0.0,1.0
2024-08-16,12.87,12.9,12.84,12.85,5529,12.7653208163966,12.7950768089756,12.7355648238175,12.7454834880106,5574.33933885937,0.0,1.0
2024-08-19,13.0921,13.0921,12.89,12.89,6241,12.9856143481232,12.9856143481232,12.7851581447826,12.7851581447826,6292.17793702684,0.0,1.0
2024-08-20,12.9496,13.0921,12.9,13.0921,5339,12.8442733833729,12.9856143481232,12.7950768089756,12.9856143481232,5382.78128597761,0.0,1.0
2024-08-21,13.1999,13.2021,13.08,13.08,7646,13.0925375481238,13.0947196542462,12.9736127644497,12.9736127644497,7708.69932807358,0.0,1.0
2024-08-22,12.9805,13.23,12.9805,13.23,4347,12.8749220557293,13.1223927273447,12.8749220557293,13.1223927273447,4382.64660987913,0.0,1.0
2024-08-23,13.3606,13.38,13.2763,13.29,8468,13.2519304817054,13.2711726902398,13.1683161425583,13.1819047125027,8537.43995685678,0.0,1.0
2024-08-26,13.29,13.37,13.1,13.1,7856,13.1819047125027,13.2612540260468,12.9934500928357,12.9934500928357,7920.42138652189,0.0,1.0
2024-08-27,13.3389,13.3389,13.2,13.26,4806,13.2304069804065,13.2304069804065,13.0926367347657,13.1521487199237,4845.41053763037,0.0,1.0
2024-08-28,12.989,13.19,12.95,13.19,3017,12.8833529202933,13.0827180705727,12.8446701299406,13.0827180705727,3041.74023970678,0.0,1.0
2024-08-29,13.2592,13.4201,13.15,13.15,13277,13.1513552267883,13.3109465336537,13.0430434138007,13.0430434138007,13385.8750953221,0.0,1.0
2024-08-30,13.42,13.4425,13.3,13.41,11977,13.3108473470118,13.3331643414461,13.1918233766957,13.3009286828188,12075.2147334995,0.0,1.0
2024-09-03,12.9,13.34,12.8901,13.34,4319,12.7950768089756,13.2314980334678,12.7852573314245,13.2314980334678,4354.41700208603,0.0,1.0
2024-09-04,12.9814,13.1133,12.85,12.85,4864,12.8758147355066,13.0066419162124,12.7454834880106,12.7454834880106,4903.88615377322,0.0,1.0
2024-09-05,13.015,13.04,12.98,13.02,3469,12.9091414471951,12.9339381076776,12.8744261225196,12.9141007792916,3497.44676550972,0.0,1.0
2024-09-06,12.5482,12.93,12.51,12.93,26500,12.4461382026657,12.8248328015546,12.4082489054484,12.8248328015546,26717.3073756147,0.0,1.0
2024-09-09,12.64,12.77,12.6,12.6,6375,12.5371915399575,12.6661341744665,12.4975168831854,12.4975168831854,6427.27677432239,0.0,1.0
2024-09-10,12.557,12.63,12.4,12.6,14811,12.4548666271555,12.5272728757645,12.2991435993254,12.4975168831854,14932.4543222728,0.0,1.0
2024-09-11,12.91,12.93,12.69,12.72,8702,12.8049954731686,12.8248328015546,12.5867848609225,12.6165408535015,8773.35882198487,0.0,1.0
2024-09-12,12.8358,12.97,12.73,12.9,16586,12.7313989848565,12.8645074583266,12.6264595176945,12.7950768089756,16722.0098162998,0.0,1.0
2024-09-13,12.9834,12.9834,12.9601,12.9601,1713,12.8777984683452,12.8777984683452,12.8546879807755,12.8546879807755,1727.04707677087,0.0,1.0
2024-09-16,12.9449,12.98,12.89,12.98,7000,12.8396116112022,12.8744261225196,12.7851581447826,12.8744261225196,7057.40194827557,0.0,1.0
2024-09-17,13.0929,13.25,13.04,13.04,10508,12.9864078412586,13.1422300557307,12.9339381076776,12.9339381076776,10594.16852464,0.0,1.0
2024-09-18,13.0527,13.39,13.04,13.134,7250,12.9465348112028,13.2810913544328,12.9339381076776,13.0271735510919,7309.45201785683,0.0,1.0
2024-09-19,13.4211,13.55,13.36,13.4,18490,13.311938400073,13.4397899815209,13.2513353618538,13.2910100186258,18641.6231462308,0.0,1.0
2024-09-20,13.1558,13.3,13.1,13.3,11188,13.0497881054519,13.1928261149083,12.9944377522781,13.1928261149083,11278.8873819728,0.001,1.0
2024-09-23,13.245,13.26,13.155,13.18,11969,13.138269315185,13.1531484423823,13.0489945520014,13.0737930973302,12066.2319516296,0.0,1.0
2024-09-24,13.675,13.675,13.55,13.55,4697,13.5648042948399,13.5648042948399,13.4408115681961,13.4408115681961,4735.15677807706,0.0,1.0
2024-09-25,13.4699,13.6,13.45,13.6,7950,13.3613570289627,13.4904086588536,13.3416173868809,13.4904086588536,8014.58300739035,0.0,1.0
2024-09-26,14.04,14.05,13.81,13.81,11870,13.92686305664,13.9367824747716,13.6987164396153,13.6987164396153,11966.4277104055,0.0,1.0
2024-09-27,14.2804,14.4,14.14,14.14,14001,14.1653258685215,14.2839621093744,14.0260572379551,14.0260572379551,14114.7392058456,0.0,1.0
2024-09-30,14.055,14.35,14.0,14.35,18061,13.9417421838373,14.2343650187168,13.887185384114,14.2343650187168,18207.7212196827,0.0,1.0
2024-10-01,13.9621,14.08,13.781,14.08,6278,13.8495907893956,13.9665407291661,13.6699501270339,13.9665407291661,6329.00026671656,0.0,1.0
2024-10-02,14.05,14.0601,13.93,13.93,4893,13.9367824747716,13.9468010870844,13.8177494571934,13.8177494571934,4932.74901322779,0.0,1.0
2024-10-03,13.8398,13.885,13.79,13.82,1949,13.7282763056472,13.7731120756016,13.6788776033523,13.7086358577468,1964.83299137155,0.0,1.0
2024-10-04,14.0901,14.12,13.9906,14.01,5694,13.9765593414789,14.0062184016921,13.8778611310704,13.8971048022455,5740.25605585922,0.0,1.0
2024-10-07,14.27,14.3442,14.1861,14.21,3741,14.1550096736648,14.2286117562006,14.0717857555414,14.0954931648757,3771.39056989274,0.0,1.0
2024-10-08,13.935,14.03,13.89,14.03,11159,13.8227091662592,13.9169436385085,13.7780717846674,13.9169436385085,11249.6517961596,0.0,1.0
2024-10-09,14.16,14.2,13.96,13.96,9792,14.0458960742182,14.0855737467442,13.847507711588,13.847507711588,9871.54676834796,0.0,1.0
2024-10-10,14.025,14.105,14.0,14.105,4114,13.9119839294428,13.9913392744949,13.887185384114,13.9913392744949,4147.42069086842,0.0,1.0
2024-10-11,14.15,14.2481,13.9,13.9,9555,14.0359766560866,14.1332861479568,13.7879912027989,13.7879912027989,9632.62146359941,0.0,1.0
2024-10-14,14.0492,14.1424,14.02,14.1,5350,13.935988921321,14.0284378983067,13.907024220377,13.9863795654291,5393.46152069668,0.0,1.0
2024-10-15,13.6049,13.9193,13.6049,13.918,5802,13.495269173738,13.8071356797927,13.495269173738,13.8058461554356,5849.1334099219,0.0,1.0
2024-10-16,13.6901,13.77,13.66,13.69,7237,13.5797826162185,13.6590387670893,13.5499251676427,13.5796834220372,7295.79084584706,0.0,1.0
2024-10-17,13.4914,13.55,13.49,13.49,3070,13.3826837779454,13.4408115681961,13.381295059407,13.381295059407,3094.93960159603,0.0,1.0
2024-10-18,13.64,13.7001,13.63,13.68,8066,13.5300863313796,13.58970203435,13.5201669132481,13.5697640039057,8131.52535064288,0.0,1.0
2024-10-21,13.53,13.6185,13.48,13.58,7478,13.420972731933,13.5087595823969,13.3713756412755,13.4705698225906,7538.74864519061,0.0,1.0
2024-10-22,13.5793,13.593589,13.51,13.51,5282,13.4698754633214,13.4840493198895,13.40113389567,13.40113389567,5324.90911258313,0.0,1.0
2024-10-23,13.5065,13.6312,13.4,13.61,6821,13.397662099324,13.5213572434239,13.2920202962234,13.5003280769851,6876.41140797606,0.0,1.0
2024-10-24,13.66,13.67,13.6,13.615,13595,13.5499251676427,13.5598445857742,13.4904086588536,13.5052877860509,13705.4410044619,0.0,1.0
2024-10-25,13.77,13.9296,13.43,13.43,10191,13.6590387670893,13.8173526804682,13.3217785506179,13.3217785506179,10273.7881041906,0.0,1.0
2024-10-28,14.0911,14.1636,13.85,13.85,16550,13.9775512832921,14.0494670647455,13.7383941121413,13.7383941121413,16684.4463864541,0.0,1.0
2024-10-29,13.99,14.01,13.937,14.01,4153,13.8772659659825,13.8971048022455,13.8246930498855,13.8971048022455,4186.73751316883,0.0,1.0
2024-10-30,13.74,13.8401,13.74,13.75,4809,13.6292805126947,13.7285738881912,13.6292805126947,13.6391999308262,4848.06662673464,0.0,1.0
2024-10-31,13.19,13.5,13.19,13.5,13211,13.0837125154617,13.3912144775385,13.0837125154617,13.3912144775385,13318.3215233502,0.0,1.0
2024-11-01,13.3597,13.4729,13.1,13.1,11093,13.2520450411534,13.3643328544021,12.9944377522781,12.9944377522781,11183.1156353436,0.0,1.0
2024-11-04,13.4404,13.57,13.4,13.4,9294,13.3320947454747,13.4606504044591,13.2920202962234,13.2920202962234,9369.50119128127,0.0,1.0
2024-11-05,13.5133,13.515,13.4,13.4,12602,13.4044073036534,13.4060936047358,13.2920202962234,13.2920202962234,12704.3742212747,0.0,1.0
2024-11-06,13.4032,13.46,13.3,13.46,17063,13.2951945100255,13.3515368050125,13.1928261149083,13.3515368050125,17201.6138182518,0.0,1.0
2024-11-07,13.7503,13.8099,13.62,13.63,11593,13.6394975133702,13.698617245434,13.5102474951166,13.5201669132481,11687.1774597077,0.0,1.0
2024-11-08,13.7,13.71,13.54,13.61,17678,13.5896028401687,13.5995222583002,13.4308921500645,13.5003280769851,17821.6098622197,0.0,1.0
2024-11-11,13.89,14.0,13.83,13.98,19994,13.7780717846674,13.887185384114,13.7185552758783,13.867346547851,20156.4242326746,0.0,1.0
2024-11-12,13.5752,13.82,13.53,13.82,7355,13.4658085018875,13.7086358577468,13.420972731933,13.7086358577468,7414.74943639698,0.0,1.0
2024-11-13,13.4967,13.66,13.4672,13.57,5617,13.3879410695551,13.5499251676427,13.3586787860671,13.4606504044591,5662.63053490713,0.0,1.0
2024-11-14,13.231,13.5,13.231,13.42,9433,13.1243821298009,13.3912144775385,13.1243821298009,13.3118591324864,9509.6303784545,0.0,1.0
2024-11-15,13.19,13.2399,13.1,13.1,19613,13.0837125154617,13.1332104119379,12.9944377522781,12.9944377522781,19772.3291225091,0.0,1.0
2024-11-18,13.38,13.46,13.2968,13.3,10172,13.2721814599604,13.3515368050125,13.1896519011062,13.1928261149083,10254.6337548647,0.0,1.0
2024-11-19,13.3763,13.38,13.21,13.3,5748,13.2685112752517,13.2721814599604,13.1035513517247,13.1928261149083,5794.69473289056,0.0,1.0
2024-11-20,13.3725,13.3725,13.2,13.2,6355,13.2647418963617,13.2647418963617,13.0936319335932,13.0936319335932,6406.62578766868,0.0,1.0
2024-11-21,13.4523,13.46,13.32,13.33,7731,13.3438988530512,13.3515368050125,13.2126649511713,13.2225843693028,7793.80392831886,0.0,1.0
2024-11-22,13.56,13.58,13.32,13.32,8171,13.4507309863276,13.4705698225906,13.2126649511713,13.2126649511713,8237.37833375931,0.0,1.0
2024-11-25,13.9446,13.9895,13.74,13.74,30045,13.8322318076654,13.8767699950759,13.6292805126947,13.6292805126947,30289.0750260433,0.0,1.0
2024-11-26,13.6552,13.96,13.6462,13.96,11717,13.5451638469395,13.847507711588,13.5362363706212,13.847507711588,11812.1847921501,0.0,1.0
2024-11-27,13.7024,13.7697,13.63,13.69,11048,13.5919835005203,13.6587411845453,13.5201669132481,13.5796834220372,11137.7500711508,0.0,1.0
2024-11-29,13.826,13.84,13.75,13.75,3452,13.7145875086257,13.7284746940098,13.6391999308262,13.6391999308262,3480.04283541027,0.0,1.0
2024-12-02,13.9304,13.9304,13.51,13.51,11112,13.8181462339187,13.8181462339187,13.40113389567,13.40113389567,11202.2699846694,0.0,1.0
2024-12-03,13.713,13.799,13.64,13.64,8629,13.6024980837397,13.6878050796706,13.5300863313796,13.5300863313796,8699.0989648769,0.0,1.0
2024-12-04,13.655,13.76,13.64,13.713,5961,13.5449654585769,13.6491193489578,13.5300863313796,13.6024980837397,6009.42507006969,0.0,1.0
2024-12-05,13.5945,13.78,13.57,13.66,8146,13.4849529788813,13.6689581852208,13.4606504044591,13.5499251676427,8212.17524254111,0.0,1.0
2024-12-06,13.77,13.77,13.6911,13.71,9838,13.6590387670893,13.6590387670893,13.5807745580317,13.5995222583002,9917.92045618947,0.0,1.0
2024-12-09,14.2027,14.4,13.7,13.7,48325,14.0882519896397,14.2839621093744,13.5896028401687,13.5896028401687,48717.5753247975,0.0,1.0
2024-12-10,13.9379,14.02,13.9379,13.9901,5579,13.8255857975173,13.907024220377,13.8255857975173,13.8773651601638,5624.32183625547,0.0,1.0
2024-12-11,14.0411,14.0685,13.86,14.03,9426,13.9279541926345,13.9551333983148,13.7483135302729,13.9169436385085,9502.57351291342,0.0,1.0
2024-12-12,14.0292,14.13,14.02,14.02,11252,13.916150085058,14.0161378198236,13.907024220377,13.907024220377,11343.4072954914,0.0,1.0
2024-12-13,13.965,13.965,13.8493,13.95,4574,13.8524674206537,13.8524674206537,13.7376997528721,13.8375882934564,4611.15756928347,0.0,1.0
2024-12-16,14.01,14.055,13.8,13.83,13064,13.8971048022455,13.9417421838373,13.6887970214838,13.7185552758783,13170.1273469872,0.0,1.0
2024-12-17,13.97,14.01,13.85,13.85,14020,13.8574271297195,13.8971048022455,13.7383941121413,13.7383941121413,14133.8935551714,0.0,1.0
2024-12-18,13.4571,14.0899,13.33,13.97,14647,13.3486601737543,13.9763609531163,13.2225843693028,13.8574271297195,14765.9870829241,0.0,1.0
2024-12-19,13.3764,13.61,13.33,13.55,12079,13.268610469433,13.5003280769851,13.2225843693028,13.4408115681961,12177.1255529898,0.0,1.0
2024-12-20,13.48,13.6488,13.33,13.35,14476,13.3832789430333,13.5508677772754,13.2343552159224,13.2542117128705,14580.6181602139,0.012,1.0
2024-12-23,13.58,13.6083,13.44,13.44,17943,13.4825614277739,13.5106583709555,13.343565949137,13.343565949137,18072.6741951312,0.0,1.0
2024-12-24,13.7436,13.75,13.61,13.61,3472,13.6449875728095,13.6513416518329,13.5123461731961,13.5123461731961,3497.09216995461,0.0,1.0
2024-12-26,13.8898,13.9099,13.22,13.22,20564,13.7901385655003,13.8100943449331,13.1251444827077,13.1251444827077,20712.6161817242,0.0,1.0
2024-12-27,13.77,13.8,13.62,13.8,8161,13.671198148781,13.7009828942032,13.5222744216701,13.7009828942032,8219.97960800679,0.0,1.0
2024-12-30,13.4777,13.51,13.341,13.51,18503,13.3809954458843,13.4130636884555,13.2452762892439,13.4130636884555,18636.7213193173,0.0,1.0
2024-12-31,13.335,13.55,13.31,13.46,8621,13.2393193401594,13.4527766823517,13.2144987189743,13.3634224460852,8683.30403144546,0.0,1.0
2025-01-02,13.37,13.481,13.25,13.33,16915,13.2740682098186,13.3842717678807,13.1549292281299,13.2343552159224,17037.2448314465,0.0,1.0
2025-01-03,13.82,13.853,13.42,13.42,9022,13.7208393911513,13.7536026111157,13.3237094521889,13.3237094521889,9087.20206144312,0.0,1.0
2025-01-06,14.005,14.17,14.0,14.1,7669,13.9045119879215,14.0683280877435,13.8995478636844,13.998830348425,7724.42392032884,0.0,1.0
2025-01-07,13.86,14.25,13.86,14.13,11482,13.7605523850476,14.1477540755359,13.7605523850476,14.0286150938472,11564.9804998326,0.0,1.0
2025-01-08,13.4833,13.73,13.37,13.73,9122,13.3865552650297,13.6314851548848,13.2740682098186,13.6314851548848,9187.92476219065,0.0,1.0
2025-01-10,13.2889,13.33,13.21,13.26,7355,13.193550114694,13.2343552159224,13.1152162342337,13.164857476604,7408.15463998159,0.0,1.0
2025-01-13,13.19,13.1999,13.03,13.07,6719,13.0953597372855,13.1051887032749,12.9365077617006,12.9762207555968,6767.55826322726,0.0,1.0
2025-01-14,13.385,13.63,13.34,13.5,8468,13.2889605825297,13.5322026701442,13.2442834643964,13.4031354399814,8529.19829930173,0.0,1.0
2025-01-15,13.662,13.7199,13.6,13.63,13049,13.5639730652612,13.621457623926,13.502417924722,13.5322026701442,13143.3052205465,0.0,1.0
2025-01-16,13.6812,13.71,13.662,13.662,8931,13.5830353023314,13.6116286579367,13.5639730652612,13.5639730652612,8995.54440376282,0.0,1.0
2025-01-17,13.8272,13.95,13.8272,13.83,3884,13.7279877300527,13.8499066213141,13.7279877300527,13.7307676396254,3912.06969703446,0.0,1.0
2025-01-21,13.948,14.0,13.7401,14.0,12101,13.8479209716193,13.8995478636844,13.6415126858436,13.8995478636844,12188.4540174599,0.0,1.0
2025-01-22,13.7857,13.915,13.7701,13.89,16673,13.6867854988853,13.8151577516549,13.6712974312658,13.7903371304698,16793.4958956374,0.0,1.0
2025-01-23,13.6957,13.71,13.6,13.62,7757,13.5974312626188,13.6116286579367,13.502417924722,13.5222744216701,7813.05989698669,0.0,1.0
2025-01-24,13.785,13.91,13.77,13.8,9642,13.6860905214921,13.8101936274179,13.671198148781,13.7009828942032,9711.68280607786,0.0,1.0
2025-01-27,13.6739,13.8747,13.59,13.6,12638,13.5757876809453,13.7751469103045,13.492489676248,13.502417924722,12729.3349204742,0.0,1.0
2025-01-28,13.5828,13.63,13.45,13.63,21664,13.4853413373466,13.5322026701442,13.3534941976111,13.5322026701442,21820.5658899472,0.0,1.0
2025-01-29,13.4637,13.62,13.42,13.59,13084,13.3670958980206,13.5222744216701,13.3237094521889,13.492489676248,13178.5581658082,0.0,1.0
2025-01-30,13.653,13.69,13.5,13.5,6225,13.5550376416345,13.5917721609886,13.4031354399814,13.4031354399814,6269.9881215344,0.0,1.0
2025-01-31,13.49,13.77,13.44,13.53,10911,13.3932071915074,13.671198148781,13.343565949137,13.4329201854036,10989.8538785641,0.0,1.0
2025-02-03,13.21,13.29,12.93,12.93,19353,13.1152162342337,13.1946422220261,12.83722527696,12.83722527696,19492.8642756714,0.0,1.0
2025-02-04,13.57,13.5999,13.38,13.38,6631,13.4726331792998,13.5023186422373,13.2839964582927,13.2839964582927,6678.92228656942,0.0,1.0
2025-02-05,13.4694,13.51,13.43,13.51,6146,13.3727549996508,13.4130636884555,13.333637700663,13.4130636884555,6190.41718794382,0.0,1.0
2025-02-06,13.69,13.79,13.63,13.63,12232,13.5917721609886,13.6910546457292,13.5322026701442,13.5322026701442,12320.4007554391,0.0,1.0
2025-02-07,13.6931,13.85,13.69,13.79,9327,13.5948499180155,13.7506241365735,13.5917721609886,13.6910546457292,9394.4062987231,0.0,1.0
2025-02-10,13.7799,13.89,13.42,13.42,5630,13.6810271147704,13.7903371304698,13.3237094521889,13.3237094521889,5670.6880520865,0.0,1.0
2025-02-11,13.525,13.66,13.525,13.64,4544,13.4279560611666,13.5619874155664,13.4279560611666,13.5421309186183,4576.83952196822,0.0,1.0
2025-02-12,13.75,13.82,13.47,13.47,10931,13.6513416518329,13.7208393911513,13.3733506945592,13.3733506945592,11009.9984187137,0.0,1.0
2025-02-13,13.995,13.995,13.75,13.75,8559,13.8945837394474,13.8945837394474,13.6513416518329,13.6513416518329,8620.85595698198,0.0,1.0
2025-02-14,14.24,14.29,14.16,14.16,6246,14.1378258270619,14.1874670694322,14.0583998392694,14.0583998392694,6291.13988869136,0.0,1.0
2025-02-18,14.5105,14.55,14.38,14.38,17477,14.4063849482852,14.4456015297577,14.2768213056987,14.2768213056987,17603.3064096476,0.0,1.0
2025-02-19,14.578,14.62,14.53,14.53,6968,14.4734006254851,14.5150992690762,14.4257450328096,14.4257450328096,7018.35778808862,0.0,1.0
2025-02-20,14.6616,14.74,14.505,14.7,7897,14.5564007827283,14.6342382507649,14.4009244116245,14.5945252568686,7954.07167803324,0.0,1.0
2025-02-21,14.4655,14.7799,14.42,14.69,13328,14.3617078301519,14.6738519621764,14.316534299595,14.5845970083946,13424.3215556322,0.0,1.0
2025-02-24,14.1773,14.41,14.08,14.41,12098,14.0755757091295,14.3066060511209,13.9789738514769,14.3066060511209,12185.4323364374,0.0,1.0
2025-02-25,14.1194,14.36,14.045,14.36,7139,14.0180911504647,14.2569648087506,13.9442249818177,14.2569648087506,7190.59360636691,0.0,1.0
2025-02-26,14.34,14.45,14.16,14.16,14801,14.2371083118025,14.3463190450171,14.0583998392694,14.0583998392694,14907.9669376434,0.0,1.0
2025-02-27,14.1216,14.44,14.1209,14.31,10714,14.020275365129,14.3363907965431,14.0195803877358,14.2073235663803,10791.4301580915,0.0,1.0
2025-02-28,13.8697,13.92,13.6,13.74,7865,13.7701827860674,13.8201218758919,13.502417924722,13.6414134033589,7921.84041379406,0.0,1.0
2025-03-03,13.45,14.0,13.36,14.0,21464,13.3534941976111,13.8995478636844,13.2641399613446,13.8995478636844,21619.1204884521,0.0,1.0
2025-03-04,13.305,13.4774,12.985,13.21,13154,13.2095345947372,13.38069759843,12.8918306435673,13.1152162342337,13249.0640563315,0.0,1.0
2025-03-05,13.8437,13.8437,13.53,13.53,6273,13.7443693400349,13.7443693400349,13.4329201854036,13.4329201854036,6318.33501789319,0.0,1.0
2025-03-06,13.8016,13.98,12.9,12.9,16143,13.7025714139591,13.8796913667363,12.8074405315378,12.8074405315378,16259.6655816754,0.0,1.0
2025-03-07,14.07,14.12,13.81,13.82,4438,13.9690456030028,14.0186868453731,13.7109111426773,13.7208393911513,4470.07345917586,0.0,1.0
2025-03-10,13.554,13.898,13.54,13.75,5055,13.4567479817413,13.798279729249,13.4428484338777,13.6513416518329,5091.53252278818,0.0,1.0
2025-03-11,13.991,14.08,13.695,13.84,8207,13.8906124400578,13.9789738514769,13.5967362852256,13.7406958880995,8266.31205035062,0.0,1.0
2025-03-12,13.9606,14.1321,13.8576,14.08,11014,13.8604305646966,14.0307000260268,13.7581696054138,13.9789738514769,11093.5982603341,0.0,1.0
2025-03-13,13.7217,13.89,13.7154,13.86,8718,13.6232447086513,13.7903371304698,13.6169899121127,13.7605523850476,8781.00505117058,0.0,1.0
2025-03-14,13.925,13.925,13.84,13.85,6357,13.825086000129,13.825086000129,13.7406958880995,13.7506241365735,6402.94208652113,0.0,1.0
2025-03-17,14.1409,14.1409,13.9,13.9,4085,14.0394368846839,14.0394368846839,13.8002653789438,13.8002653789438,4114.52232553703,0.0,1.0
2025-03-18,14.0614,14.1249,14.05,14.12,9485,13.9605073093152,14.0235516871254,13.9491891060547,14.0186868453731,9553.54816590417,0.0,1.0
2025-03-19,14.2103,14.3,14.06,14.06,5397,14.1083389290939,14.1973953179062,13.9591173545288,13.9591173545288,5436.00415934476,0.0,1.0
2025-03-20,13.9505,14.0731,13.93,14.0731,2175,13.8504030337378,13.9721233600298,13.830050124366,13.9721233600298,2190.71874125901,0.0,1.0
2025-03-21,13.792,13.8,13.56,13.59,4223,13.7069398432877,13.7148905044497,13.4763706695897,13.5061856489472,4249.20636304696,0.014,1.0
2025-03-24,14.0786,14.14,14.02,14.04,9219,13.9917722794163,14.0527936038346,13.9335336864047,13.9534103393097,9276.20967580631,0.0,1.0
2025-03-25,14.05,14.12,14.001,14.05,12492,13.9633486657622,14.0329169509296,13.9146508661449,13.9633486657622,12569.5206931524,0.0,1.0
2025-03-26,13.8147,14.04,13.75,14.04,2737,13.7294998443348,13.9534103393097,13.6651988721872,13.9534103393097,2753.98480124546,0.0,1.0
2025-03-27,13.683,13.7441,13.56,13.69,1795,13.5986120849554,13.6593352595802,13.4763706695897,13.6055689134722,1806.13910056105,0.0,1.0
2025-03-28,13.1169,13.5,13.02,13.5,10197,13.0360034244794,13.4167407108747,12.9397010411547,13.4167407108747,10260.2787790646,0.0,1.0
2025-03-31,13.0388,13.0388,12.65,12.8,8534,12.9583850948854,12.9583850948854,12.5719829624122,12.7210578591997,8586.95882127464,0.0,1.0
2025-04-01,13.1411,13.1601,12.91,12.96,24046,13.0600541744944,13.0789369947542,12.8303794501772,12.8800710824397,24195.2205081288,0.0,1.0
2025-04-02,13.1897,13.28,13.0,13.0,3879,13.1083544410536,13.1980975289197,12.9198243882497,12.9198243882497,3903.07162734057,0.0,1.0
2025-04-03,12.383,12.72,12.37,12.62,10715,12.3066296461304,12.6415512475797,12.2937098217422,12.5421679830547,10781.4932938784,0.0,1.0
2025-04-04,11.56,11.84,11.2,11.84,16632,11.4887053790897,11.7669785197597,11.1309256267997,11.7669785197597,16735.211989154,0.0,1.0
2025-04-07,11.2628,11.84,10.41,10.41,12318,11.1933383169214,11.7669785197597,10.3457978370522,10.3457978370522,12394.4409140452,0.0,1.0
2025-04-08,10.81,11.6495,10.63,11.6,13096,10.7433308951522,11.5776534008396,10.5644410190072,11.5284586848997,13177.2688918928,0.0,1.0
2025-04-09,12.109,12.19,10.81,10.81,11207,12.0343195013319,12.1148199455972,10.7433308951522,10.7433308951522,11276.5464623887,0.0,1.0
2025-04-10,11.59,11.94,11.35,11.94,7056,11.5185203584472,11.8663617842847,11.2800005235872,11.8663617842847,7099.78690448958,0.0,1.0
2025-04-11,12.0074,12.0074,11.63,11.68,5485,11.9333461045746,11.9333461045746,11.5582736642572,11.6079652965197,5519.03786438848,0.0,1.0
2025-04-14,12.1902,12.31,12.03,12.31,1606,12.1150187121262,12.2340798630272,11.9558067223572,12.2340798630272,1615.96623704794,0.0,1.0
2025-04-15,11.965,12.15,11.96,12.15,5244,11.891207600416,12.0750666397872,11.8862384371897,12.0750666397872,5276.54230826859,0.0,1.0
2025-04-16,11.6216,11.8,11.5241,11.79,1091,11.5499254700371,11.7272252139497,11.4530267871252,11.7172868874972,1097.77033911538,0.0,1.0
2025-04-17,11.77,11.85,11.7051,11.73,4231,11.6974102345922,11.7769168462122,11.6329104959155,11.6576569287822,4257.2560080634,0.0,1.0
2025-04-21,11.58,11.62,11.44,11.59,13498,11.5085820319947,11.5483353378047,11.3694454616597,11.5185203584472,13581.7635539683,0.0,1.0
2025-04-22,11.94,11.99,11.848,11.848,5380,11.8663617842847,11.9160534165472,11.7749291809217,11.7749291809217,5413.38627354789,0.0,1.0
2025-04-23,12.307,12.5211,12.307,12.37,15945,12.2310983650914,12.4438779344395,12.2310983650914,12.2937098217422,16043.9487233683,0.0,1.0
2025-04-24,12.7687,12.79,12.55,12.55,5917,12.6899508974034,12.7111195327472,12.4725996978872,12.4725996978872,5953.7186952756,0.0,1.0
2025-04-25,12.8434,12.86,12.65,12.65,4752,12.7641901960035,12.7806878179147,12.5719829624122,12.5719829624122,4781.48913975829,0.0,1.0
2025-04-28,12.96,13.03,12.82,12.85,6656,12.8800710824397,12.9496393676072,12.7409345121047,12.7707494914622,6697.30465366815,0.0,1.0
2025-04-29,12.9584,12.9799,12.857,12.9,3746,12.8784809502073,12.8998483520802,12.7777063199789,12.8204411237247,3769.24627894244,0.0,1.0
2025-04-30,12.897,12.897,12.56,12.56,1357,12.8174596257889,12.8174596257889,12.4825380243397,12.4825380243397,1365.42103591162,0.0,1.0
2025-05-01,12.8639,12.98,12.81,12.88,9508,12.7845637652312,12.8999477353447,12.7309961856522,12.8005644708197,9567.00310202474,0.0,1.0
2025-05-02,13.245,13.27,13.18,13.18,4909,13.1633133863359,13.1881592024672,13.0987142643947,13.0987142643947,4939.46342320569,0.0,1.0
2025-05-05,13.1769,13.242,13.13,13.13,11269,13.0956333831944,13.1603318884002,13.0490226321322,13.0490226321322,11338.931211266,0.0,1.0
2025-05-06,13.1137,13.1137,13.079,13.0899,3076,13.0328231600146,13.0328231600146,12.9983371672244,13.0091699430576,3095.0885088166,0.0,1.0
2025-05-07,12.9804,13.0501,12.95,13.0,5611,12.9003452684028,12.9696154037767,12.8701327559872,12.9198243882497,5645.81977339724,0.0,1.0
2025-05-08,13.2985,13.355,13.13,13.17,15667,13.2164834328568,13.2726349773134,13.0490226321322,13.0887759379422,15764.2235590473,0.0,1.0
2025-05-09,13.7353,13.78,13.4,13.4,6250,13.650589532302,13.6950138515447,13.3173574463497,13.3173574463497,6288.78516908443,0.0,1.0
2025-05-12,14.45,14.45,13.9,13.9,25999,14.3608817238621,14.3608817238621,13.8142737689747,13.8142737689747,26160.3400977643,0.0,1.0
2025-05-13,14.6068,14.64,14.4078,14.52,23460,14.5167146826373,14.5497099264596,14.3189419862326,14.4304500090296,23605.5840106754,0.0,1.0
2025-05-14,14.7,14.72,14.64,14.65,7769,14.6093398851746,14.6292165380796,14.5497099264596,14.5596482529121,7817.21151657874,0.0,1.0
2025-05-15,14.5407,14.5884,14.36,14.42,6596,14.4510223447863,14.4984281619647,14.2714367857896,14.3310667445046,6636.93231604496,0.0,1.0
2025-05-16,14.7464,14.7464,14.5,14.5,1903,14.6554537199142,14.6554537199142,14.4105733561246,14.4105733561246,1914.80930828283,0.0,1.0
2025-05-19,14.6162,14.6162,14.44,14.44,4007,14.5260567095027,14.5260567095027,14.3509433974096,14.3509433974096,4031.86594760341,0.0,1.0
2025-05-20,14.656,14.75,14.5,14.5,9352,14.5656112487836,14.6590315174371,14.4105733561246,14.4105733561246,9410.03502420445,0.0,1.0
2025-05-21,14.5172,14.8,14.5172,14.59,12152,14.4276672776229,14.7087231496996,14.4276672776229,14.5000182941971,12227.4107799543,0.0,1.0
2025-05-22,14.399,14.4899,14.35,14.35,10512,14.3101962589544,14.4005356464076,14.2614984593371,14.2614984593371,10577.2335515865,0.0,1.0
2025-05-23,14.26,14.31,13.93,13.93,8877,14.1720535212646,14.2217451535271,13.8440887483322,13.8440887483322,8932.08735135404,0.0,1.0
2025-05-27,14.3401,14.3401,14.151,14.3,4498,14.2516595161492,14.2516595161492,14.0637257629324,14.2118068270746,4525.91291048668,0.0,1.0
2025-05-28,14.29,14.4,14.29,14.32,11823,14.2018685006221,14.3111900915996,14.2018685006221,14.2316834799796,11896.3691286537,0.0,1.0
2025-05-29,14.25,14.92,14.21,14.92,8957,14.1621151948121,14.8279830671296,14.1223618890021,14.8279830671296,9012.58380151832,0.0,1.0
2025-05-30,13.9139,14.05,13.827,14.05,12020,13.8280880427436,13.9633486657622,13.7417239858714,13.9633486657622,12094.5916371832,0.0,1.0
2025-06-02,13.8546,13.8886,13.7601,13.87,10189,13.7691537668803,13.8029440768188,13.6752365819042,13.7844587896172,10252.2291340482,0.0,1.0
2025-06-03,14.1248,14.16,13.87,13.87,7716,14.0376873476268,14.0726702567396,13.7844587896172,13.7844587896172,7763.88261834491,0.0,1.0
2025-06-04,14.324,14.341,14.13,14.21,6706,14.2356588105606,14.2525539655299,14.0428552773821,14.1223618890021,6747.61493502086,0.0,1.0
2025-06-05,14.0889,14.3,14.0,14.28,8350,14.0020087556624,14.2118068270746,13.9136570334997,14.1919301741696,8401.8169858968,0.0,1.0
2025-06-06,14.2204,14.2524,14.13,14.13,3923,14.1326977485127,14.1645003931607,14.0428552773821,14.0428552773821,3947.34467493093,0.0,1.0
2025-06-09,14.4603,14.5,14.3,14.3,7108,14.3711182001082,14.4105733561246,14.2118068270746,14.2118068270746,7152.10959709636,0.0,1.0
2025-06-10,14.6984,14.74,14.57,14.57,4998,14.6077497529422,14.6490931909846,14.4801416412921,14.4801416412921,5029.01572401346,0.0,1.0
2025-06-11,14.715,14.86,14.7,14.81,5132,14.6242473748534,14.7683531084146,14.6093398851746,14.7186614761521,5163.84727803861,0.0,1.0
2025-06-12,14.58,14.7088,14.58,14.61,9544,14.4900799677446,14.6180856124528,14.4900799677446,14.5198949471021,9603.22650459872,0.0,1.0
2025-06-13,14.1673,14.3061,14.15,14.23,4314,14.07992523505,14.2178692062107,14.0627319302871,14.1422385419071,4340.77107510883,0.0,1.0
2025-06-16,14.4808,14.555,14.31,14.31,6248,14.3914917693358,14.4652341516134,14.2217451535271,14.2217451535271,6286.77275783035,0.0,1.0
2025-06-17,14.1826,14.3778,14.16,14.3778,2814,14.0951308745223,14.2891270068751,14.0726702567396,14.2891270068751,2831.46263452858,0.0,1.0
2025-06-18,14.1981,14.29,14.18,14.18,1323,14.1105352805237,14.2018685006221,14.0925469096446,14.0925469096446,1331.21004459179,0.0,1.0
2025-06-20,14.0588,14.26,14.0588,14.26,2822,14.0307305191101,14.2315288077581,14.0307305191101,14.2315288077581,2827.64561303229,0.059,1.0
2025-06-23,14.3278,14.3278,14.01,14.01,8161,14.2991934398175,14.2991934398175,13.9820279520821,13.9820279520821,8177.32666476133,0.0,1.0
2025-06-24,14.81,14.81,14.645,14.65,10762,14.7804306902453,14.7804306902453,14.6157601254991,14.6207501426127,10783.5301514718,0.0,1.0
2025-06-25,14.685,14.69,14.62,14.66,10421,14.6556802624073,14.6606702795208,14.5908100399315,14.6307301768397,10441.847956559,0.0,1.0
2025-06-26,14.7853,14.7853,14.63,14.68,1973,14.7557800057045,14.7557800057045,14.6007900741586,14.6506902452938,1976.94712775079,0.0,1.0
2025-06-27,14.7695,14.81,14.67,14.77,4114,14.7400115516258,14.7804306902453,14.6407102110667,14.7405105533371,4122.230351529,0.0,1.0
2025-06-30,14.808,14.84,14.76,14.84,10078,14.7784346833999,14.8103707929264,14.7305305191101,14.8103707929264,10098.161760503,0.0,1.0
2025-07-01,14.7718,14.8424,14.62,14.68,3345,14.742306959498,14.8127660011409,14.5908100399315,14.6506902452938,3351.69191197485,0.0,1.0
2025-07-02,15.0443,15.06,14.84,14.84,12198,15.0142628921848,15.0299315459213,14.8103707929264,14.8103707929264,12222.4029722778,0.0,1.0
2025-07-03,15.2767,15.295,15.23,15.24,3326,15.2461988876212,15.2644623502567,15.1995921277809,15.209572162008,3332.65390111461,0.0,1.0
2025-07-07,15.0246,15.1799,14.985,15.08,5907,14.9946022247576,15.1495921563035,14.9550812892185,15.0498916143754,5918.81737639324,0.0,1.0
2025-07-08,15.3399,15.37,15.16,15.18,52970,15.3092727039361,15.3393126069595,15.1297318881917,15.1496919566457,53075.9702772221,0.0,1.0
2025-07-09,15.4288,15.4499,15.33,15.39,5140,15.3979952082145,15.4190530804335,15.2993924700513,15.3592726754136,5150.28293798228,0.0,1.0
2025-07-10,15.4651,15.56,15.45,15.45,5649,15.4342227324586,15.5289332572732,15.4191528807758,15.4191528807758,5660.30122892256,0.0,1.0
2025-07-11,15.398,15.5,15.39,15.464,5267,15.3672567027952,15.469053051911,15.3592726754136,15.4331249286937,5277.53701057445,0.0,1.0
2025-07-14,15.4,15.4,15.3119,15.38,29601,15.3692527096406,15.3692527096406,15.2813286081004,15.3492926411865,29660.2189196914,0.0,1.0
2025-07-15,15.3259,15.53,15.3259,15.53,15760,15.2953006560183,15.4989931545921,15.2953006560183,15.4989931545921,15791.529008288,0.0,1.0
2025-07-16,15.255,15.2569,15.05,15.24,14324,15.2245422133485,15.2264384198517,15.0199515116942,15.209572162008,14352.6561874822,0.0,1.0
2025-07-17,15.6215,15.67,15.45,15.45,11349,15.5903104677695,15.6387136337707,15.4191528807758,15.4191528807758,11371.7044869963,0.0,1.0
2025-07-18,15.7128,15.75,15.64,15.74,8418,15.6814281802624,15.718553907587,15.6087735310896,15.70857387336,8434.84081166048,0.0,1.0
2025-07-21,15.7545,15.9695,15.7545,15.89,4960,15.7230449229892,15.9376156588705,15.7230449229892,15.8582743867655,4969.92283509573,0.0,1.0
2025-07-22,15.955,15.9807,15.685,15.8925,7374,15.9231446092413,15.9487932972048,15.6536836851112,15.8607693953223,7388.75221491855,0.0,1.0
2025-07-23,16.02,16.07,15.94,16.07,4907,15.9880148317171,16.0379150028523,15.9081745579007,16.0379150028523,4916.81680480136,0.0,1.0
2025-07-24,15.8383,16.0,15.81,16.0,8568,15.8066776098118,15.968054763263,15.7784341129492,15.968054763263,8585.14089739923,0.0,1.0
2025-07-25,15.87,15.887,15.83,15.84,7681,15.8383143183115,15.8552803764974,15.7983941814033,15.8083742156303,7696.36639039724,0.0,1.0
2025-07-28,15.92,16.0,15.9,15.97,7048,15.8882144894467,15.968054763263,15.8682544209926,15.9381146605819,7062.10002857958,0.0,1.0
2025-07-29,15.6522,16.01,15.63,16.01,6264,15.6209491728465,15.97803479749,15.5987934968625,15.97803479749,6276.53158045158,0.0,1.0
2025-07-30,15.3182,15.52,15.19,15.52,19313,15.2876160296634,15.4890131203651,15.1596719908728,15.4890131203651,19351.6370391541,0.0,1.0
2025-07-31,15.0676,15.1754,15.0676,15.15,8379,15.0375163719338,15.1451011409013,15.0375163719338,15.1197518539646,8395.76278936841,0.0,1.0
2025-08-01,14.8857,14.8857,14.7814,14.81,4554,14.855979549344,14.855979549344,14.751887792356,14.7804306902453,4563.11060302943,0.0,1.0
2025-08-04,15.04,15.111,14.99,15.08,4495,15.0099714774672,15.0808297204792,14.960071306332,15.0498916143754,4503.99256930551,0.0,1.0
2025-08-05,15.1158,15.1201,15.05,15.05,3042,15.0856201369082,15.0899115516258,15.0199515116942,15.0199515116942,3048.0857387825,0.0,1.0
2025-08-06,15.0492,15.1,14.95,15.1,6615,15.0191531089561,15.0698516828294,14.9201511694238,15.0698516828294,6628.2337810803,0.0,1.0
2025-08-07,15.05,15.2117,15.01,15.11,1232,15.0199515116942,15.1813286651455,14.9800313747861,15.0798317170565,1234.4647042012,0.0,1.0
2025-08-08,15.2,15.27,15.18,15.18,4085,15.1696520250998,15.2395122646891,15.1496919566457,15.1496919566457,4093.17233495285,0.0,1.0
2025-08-11,15.34,15.42,15.31,15.32,12037,15.3093725042784,15.3892127780947,15.2794324015973,15.2894124358243,12061.0808802515,0.0,1.0
2025-08-12,15.6272,15.6272,15.345,15.36,4291,15.595999087279,15.595999087279,15.3143625213919,15.3293325727325,4299.58445270076,0.0,1.0
2025-08-13,15.97,15.97,15.79,15.8,5477,15.9381146605819,15.9381146605819,15.7584740444952,15.7684540787222,5487.95713060873,0.0,1.0
2025-08-14,15.745,15.745,15.672,15.71,11141,15.7135638904735,15.7135638904735,15.6407096406161,15.6786337706788,11163.2883681052,0.0,1.0
2025-08-15,15.8679,15.8999,15.83,15.88,8671,15.8362185111238,15.8681546206503,15.7983941814033,15.8482943525385,8688.34695627322,0.0,1.0
2025-08-18,15.9422,15.95,15.91,15.94,6721,15.9103701654307,15.9181545921278,15.8782344552196,15.9081745579007,6734.44584166904,0.0,1.0
2025-08-19,15.9104,16.05,15.8801,15.99,6587,15.8786336565887,16.0179549343982,15.8483941528808,15.9580747290359,6600.17776507574,0.0,1.0
2025-08-20,15.7906,15.7906,15.64,15.64,6410,15.7590728465488,15.7590728465488,15.6087735310896,15.6087735310896,6422.82366390396,0.0,1.0
2025-08-21,15.85,15.85,15.72,15.72,9295,15.8183542498574,15.8183542498574,15.6886138049059,15.6886138049059,9313.59531294655,0.0,1.0
2025-08-22,16.5131,16.5284,16.0,16.0,9585,16.4801303194524,16.4953997718197,15.968054763263,15.968054763263,9604.17547870818,0.0,1.0
2025-08-25,16.4157,16.54,16.41,16.54,4319,16.382924786081,16.5069766115231,16.3772361665716,16.5069766115231,4327.64046870535,0.0,1.0
2025-08-26,16.595,16.67,16.5,16.5,8242,16.5618667997718,16.6367170564746,16.4670564746149,16.4670564746149,8258.48871106031,0.0,1.0
2025-08-27,16.4207,16.47,16.37,16.4,2712,16.3879148031945,16.4371163719338,16.3373160296634,16.3672561323446,2717.42555015719,0.0,1.0
2025-08-28,16.5253,16.5599,16.45,16.48,3339,16.4923059612094,16.5268368796349,16.4171563034798,16.4470964061609,3345.67990854529,0.0,1.0
2025-08-29,16.2653,16.5,16.2,16.5,10024,16.2328250713063,16.4670564746149,16.1676554478038,16.4670564746149,10044.0537296371,0.0,1.0
2025-09-02,16.0675,16.0675,15.79,15.79,13805,16.0354199942955,16.0354199942955,15.7584740444952,15.7584740444952,13832.6178908259,0.0,1.0
2025-09-03,15.92,16.08,15.88,16.03,4922,15.8882144894467,16.0478950370793,15.8482943525385,15.9979948659441,4931.84681337524,0.0,1.0
2025-09-04,15.9176,15.9176,15.79,15.91,1211,15.8858192812322,15.8858192812322,15.7584740444952,15.8782344552196,1213.42269219777,0.0,1.0
2025-09-05,16.095,16.2,16.07,16.1,4349,16.0628650884199,16.1676554478038,16.0379150028523,16.0678551055334,4357.70048585309,0.0,1.0
2025-09-08,16.2375,16.35,16.2,16.21,5377,16.2050805761552,16.3173559612094,16.1676554478038,16.1776354820308,5387.75707344954,0.0,1.0
2025-09-09,16.255,16.37,16.23,16.37,7466,16.2225456360525,16.3373160296634,16.1975955504849,16.3373160296634,7480.93626750499,0.0,1.0
2025-09-10,16.1161,16.25,16.1,16.25,5755,16.0839229606389,16.217555618939,16.0678551055334,16.217555618939,5766.51328951129,0.0,1.0
2025-09-11,16.4603,16.53,16.38,16.38,8666,16.4274357387336,16.4969965772961,16.3472960638905,16.3472960638905,8683.33695341526,0.0,1.0
2025-09-12,16.4172,16.46,16.3107,16.46,2532,16.3844217912151,16.4271363377068,16.2781344266971,16.4271363377068,2537.06544727064,0.0,1.0
2025-09-15,16.81,16.85,16.7135,16.72,7145,16.7764375356532,16.8163576725613,16.6801302053622,16.6866172276098,7159.29408402399,0.0,1.0
2025-09-16,17.0097,17.019,16.855,16.87,5386,16.9757388191671,16.9850202509983,16.8213476896748,16.8363177410154,5396.7750785939,0.0,1.0
2025-09-17,17.3546,17.385,17.22,17.22,5773,17.3199501996577,17.3502895037079,17.1856189389618,17.1856189389618,5784.54929979995,0.0,1.0
2025-09-18,17.5361,17.585,17.3955,17.48,9861,17.5010878208785,17.5498901882487,17.3607685396463,17.4450998288648,9880.72763646756,0.0,1.0
2025-09-19,17.495,17.61,17.44,17.61,5061,17.495,17.61,17.44,17.61,5061,0.035,1.0
2025-09-22,17.6424,17.66,17.49,17.49,6412,17.6424,17.66,17.49,17.49,6412,0.0,1.0
2025-09-23,17.4719,17.7491,17.4719,17.69,11730,17.4719,17.7491,17.4719,17.69,11730,0.0,1.0
2025-09-24,17.38,17.4772,17.37,17.45,2832,17.38,17.4772,17.37,17.45,2832,0.0,1.0
2025-09-25,17.5032,17.5671,17.35,17.37,10274,17.5032,17.5671,17.35,17.37,10274,0.0,1.0
2025-09-26,17.4448,17.4448,17.29,17.4238,6447,17.4448,17.4448,17.29,17.4238,6447,0.0,1.0
2025-09-29,17.5997,17.66,17.53,17.66,3781,17.5997,17.66,17.53,17.66,3781,0.0,1.0
2025-09-30,17.7091,17.7091,17.55,17.66,3333,17.7091,17.7091,17.55,17.66,3333,0.0,1.0
2025-10-01,17.78,17.79,17.65,17.65,5641,17.78,17.79,17.65,17.65,5641,0.0,1.0
2025-10-02,17.9483,18.01,17.87,18.01,5166,17.9483,18.01,17.87,18.01,5166,0.0,1.0
2025-10-03,17.9468,18.03,17.8,18.03,7335,17.9468,18.03,17.8,18.03,7335,0.0,1.0
2025-10-06,18.025,18.0899,17.96,17.96,9239,18.025,18.0899,17.96,17.96,9239,0.0,1.0
2025-10-07,17.6457,18.07,17.61,18.07,6152,17.6457,18.07,17.61,18.07,6152,0.0,1.0
2025-10-08,17.83,17.83,17.681,17.69,8578,17.83,17.83,17.681,17.69,8578,0.0,1.0
2025-10-09,17.455,17.73,17.34,17.73,14018,17.455,17.73,17.34,17.73,14018,0.0,1.0
2025-10-10,16.5499,17.328,16.51,17.31,18670,16.5499,17.328,16.51,17.31,18670,0.0,1.0
2025-10-13,17.1739,17.2199,16.69,16.69,89857,17.1739,17.2199,16.69,16.69,89857,0.0,1.0
2025-10-14,17.1686,17.29,16.8461,16.9,5151,17.1686,17.29,16.8461,16.9,5151,0.0,1.0
2025-10-15,17.3822,17.55,17.245,17.49,5816,17.3822,17.55,17.245,17.49,5816,0.0,1.0
2025-10-16,17.2857,17.49,17.265,17.49,12791,17.2857,17.49,17.265,17.49,12791,0.0,1.0
2025-10-17,17.19,17.2,17.06,17.13,7731,17.19,17.2,17.06,17.13,7731,0.0,1.0
2025-10-20,17.4635,17.4635,17.295,17.295,6597,17.4635,17.4635,17.295,17.295,6597,0.0,1.0
2025-10-21,17.48,17.5335,17.3675,17.45,6523,17.48,17.5335,17.3675,17.45,6523,0.0,1.0
2025-10-22,17.1519,17.415,16.9779,17.4,3441,17.1519,17.415,16.9779,17.4,3441,0.0,1.0
2025-10-23,17.3153,17.3297,17.03,17.03,4624,17.3153,17.3297,17.03,17.03,4624,0.0,1.0
2025-10-24,17.3764,17.54,17.3764,17.54,5646,17.3764,17.54,17.3764,17.54,5646,0.0,1.0
2025-10-27,17.54,17.59,17.54,17.56,3952,17.54,17.59,17.54,17.56,3952,0.0,1.0
2025-10-28,17.625,17.725,17.58,17.61,8615,17.625,17.725,17.58,17.61,8615,0.0,1.0
2025-10-29,17.693,17.9265,17.6143,17.84,8558,17.693,17.9265,17.6143,17.84,8558,0.0,1.0
2025-10-30,17.4738,17.65,17.4738,17.55,8230,17.4738,17.65,17.4738,17.55,8230,0.0,1.0
2025-10-31,17.565,17.565,17.405,17.44,5055,17.565,17.565,17.405,17.44,5055,0.0,1.0
2025-11-03,17.5976,17.6295,17.505,17.62,12802,17.5976,17.6295,17.505,17.62,12802,0.0,1.0
2025-11-04,16.96,17.214,16.96,17.18,5341,16.96,17.214,16.96,17.18,5341,0.0,1.0
2025-11-05,17.345,17.45,17.03,17.03,7718,17.345,17.45,17.03,17.03,7718,0.0,1.0
2025-11-06,17.2249,17.41,17.15,17.41,8553,17.2249,17.41,17.15,17.41,8553,0.0,1.0
2025-11-07,17.07,17.07,16.68,17.01,6316,17.07,17.07,16.68,17.01,6316,0.0,1.0
2025-11-10,17.4844,17.515,17.32,17.32,10133,17.4844,17.515,17.32,17.32,10133,0.0,1.0
2025-11-11,17.4934,17.58,17.41,17.58,4501,17.4934,17.58,17.41,17.58,4501,0.0,1.0
2025-11-12,17.4413,17.509,17.34,17.509,2736,17.4413,17.509,17.34,17.509,2736,0.0,1.0
2025-11-13,17.0794,17.5349,17.0102,17.4625,4252,17.0794,17.5349,17.0102,17.4625,4252,0.0,1.0
2025-11-14,16.7825,16.99,16.58,16.58,6020,16.7825,16.99,16.58,16.58,6020,0.0,1.0
2025-11-17,16.275,16.6,16.225,16.55,14264,16.275,16.6,16.225,16.55,14264,0.0,1.0
2025-11-18,16.0718,16.1555,15.921,15.99,10175,16.0718,16.1555,15.921,15.99,10175,0.0,1.0
2025-11-19,15.885,16.11,15.84,16.11,2764,15.885,16.11,15.84,16.11,2764,0.0,1.0
2025-11-20,15.21,16.042,15.21,16.042,5444,15.21,16.042,15.21,16.042,5444,0.0,1.0
2025-11-21,15.455,15.4699,15.03,15.17,8117,15.455,15.4699,15.03,15.17,8117,0.0,1.0
2025-11-24,15.665,15.7,15.62,15.62,6021,15.665,15.7,15.62,15.62,6021,0.0,1.0
2025-11-25,15.845,15.849,15.56,15.66,6056,15.845,15.849,15.56,15.66,6056,0.0,1.0
2025-11-26,16.1406,16.18,15.95,15.95,13642,16.1406,16.18,15.95,15.95,13642,0.0,1.0