date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-07,25.4765,25.65,25.39,25.39,6716,24.3593345656933,24.5252264482968,24.2766276616864,24.2766276616864,7024.00853925503,0.0,1.0
2021-10-08,25.041,25.48,25.0,25.48,18281,23.9429315981209,24.3626810878208,23.9037294817708,24.3626810878208,19119.4014452235,0.0,1.0
2021-10-11,25.19,25.43,25.03,25.03,22247,24.0853978258322,24.3148736288572,23.9324139571489,23.9324139571489,23267.289751758,0.0,1.0
2021-10-12,26.0248,26.0248,25.5,25.5,23347,24.8835911606875,24.8835911606875,24.3818040714062,24.3818040714062,24417.7378448462,0.0,1.0
2021-10-13,26.7059,26.74,26.0248,26.0248,25877,25.5348243666889,25.567429053702,24.8835911606875,24.8835911606875,27063.7684589491,0.0,1.0
2021-10-14,26.7089,27.95,26.65,27.95,22123,25.5376928142267,26.7243695606197,25.4813756275676,26.7243695606197,23137.6028758098,0.0,1.0
2021-10-15,26.9,27.95,26.8,27.95,34548,25.7204129223853,26.7243695606197,25.6247980044582,26.7243695606197,36132.4370181928,0.0,1.0
2021-10-18,26.85,27.25,26.67,27.01,54330,25.6726054634218,26.0550651351301,25.500498611153,25.8255893321051,56821.6771795303,0.0,1.0
2021-10-19,27.74,27.879,27.18,27.18,21257,26.5235782329728,26.6564829688915,25.9881346925812,25.9881346925812,22231.8864679786,0.0,1.0
2021-10-20,27.839,28.019,27.77,27.9,53799,26.6182370017206,26.7903438539894,26.552262708351,26.6765621016562,56266.3245091397,0.0,1.0
2021-10-21,27.8666,27.99,27.78,27.78,15661,26.6446267190685,26.7626155277905,26.5618242001437,26.5618242001437,16379.2432598679,0.0,1.0
2021-10-22,27.48,29.01,27.4001,29.01,91102,26.2749794463624,27.7378876906468,26.1985831269387,27.7378876906468,95280.111069567,0.0,1.0
2021-10-25,27.96,28.0,27.561,27.72,30702,26.7339310524124,26.7721770195832,26.3524275298834,26.5044552493874,32110.0521399952,0.0,1.0
2021-10-26,27.815,28.2,27.81,28.2,32998,26.5952894214181,26.9634068554374,26.5905086755218,26.9634068554374,34511.3510688413,0.0,1.0
2021-10-27,28.33,28.61,28.32,28.41,28980,27.0877062487426,27.3554280189385,27.0781447569499,27.1641981830843,30309.0779433608,0.0,1.0
2021-10-28,29.22,29.22,28.465,28.55,47467,27.9386790182937,27.9386790182937,27.2167863879442,27.2980590681822,49643.9269405625,0.0,1.0
2021-10-29,29.1452,29.3,28.95,29.29,38985,27.8671590596842,28.0151709526353,27.6805187398905,28.0056094608426,40772.9262809496,0.0,1.0
2021-11-01,29.4721,29.51,29.25,29.45,37049,28.1797242263878,28.2159622802822,27.9673634936718,28.1585933295259,38748.1376371143,0.0,1.0
2021-11-02,28.83,29.47,28.75,29.4,35539,27.565780838378,28.1777163131114,27.4892889040364,28.1107858705624,37168.886163875,0.0,1.0
2021-11-03,28.3809,29.19,27.925,29.19,30234,27.1363742419675,27.9099945429155,26.7004658311379,27.9099945429155,31620.5887694813,0.0,1.0
2021-11-04,28.365,28.49,28.25,28.46,25592,27.1211714700171,27.240690117426,27.011214314401,27.2120056420478,26765.697816649,0.0,1.0
2021-11-05,28.03,28.25,27.86,28.25,44476,26.8008614949614,27.011214314401,26.6383161344853,27.011214314401,46515.7539892654,0.0,1.0
2021-11-08,28.41,28.53,28.24,28.53,36337,27.1641981830843,27.2789360845968,27.0016528226082,27.2789360845968,38003.4839623154,0.0,1.0
2021-11-09,28.18,28.69,28.07,28.69,35861,26.944283871852,27.4319199532801,26.8391074621322,27.4319199532801,37505.653696579,0.0,1.0
2021-11-10,27.6,28.03,27.45,28.03,35238,26.3897173478749,26.8008614949614,26.2462949709843,26.8008614949614,36854.08173113,0.0,1.0
2021-11-11,28.31,28.41,27.715,27.81,39061,27.0685832651572,27.1641981830843,26.4996745034911,26.5905086755218,40852.4117855629,0.0,1.0
2021-11-12,28.644,28.69,28.5,28.55,29324,27.3879370910337,27.4319199532801,27.2502516092187,27.2980590681822,30668.8544379265,0.0,1.0
2021-11-15,28.15,28.9,28.085,28.9,48841,26.9155993964739,27.632711280927,26.8534496998213,27.632711280927,51080.94119502,0.0,1.0
2021-11-16,28.1284,28.35,28.0,28.35,29671,26.8949465742016,27.106829232328,26.7721770195832,27.106829232328,31031.7685182007,0.0,1.0
2021-11-17,28.05,28.26,27.99,28.22,15178,26.8199844785468,27.0207758061937,26.7626155277905,26.9825298390228,15874.0919608119,0.0,1.0
2021-11-18,27.54,28.1,27.48,28.1,24576,26.3323483971187,26.8677919375103,26.2749794463624,26.8677919375103,25703.1021233966,0.0,1.0
2021-11-19,27.999,28.1,27.57,27.57,44364,26.771220870404,26.8677919375103,26.3610328724968,26.3610328724968,46398.617456151,0.0,1.0
2021-11-22,27.5,28.15,27.45,28.0,30782,26.2941024299478,26.9155993964739,26.2462949709843,26.7721770195832,32193.7210922199,0.0,1.0
2021-11-23,26.99,27.4,26.79,27.4,33285,25.8064663485197,26.1984875120207,25.6152365126655,26.1984875120207,34811.513434947,0.0,1.0
2021-11-24,27.0249,27.069,26.65,26.76,14939,25.8398359548763,25.8820021336821,25.4813756275676,25.5865520372874,15624.1309660409,0.0,1.0
2021-11-26,26.62,26.97,26.41,26.59,20024,25.4526911521895,25.7873433649343,25.2518998245426,25.4240066768114,20942.338741817,0.0,1.0
2021-11-29,26.92,27.12,26.76,27.12,16922,25.7395359059708,25.9307657418249,25.5865520372874,25.9307657418249,17698.0751193081,0.0,1.0
2021-11-30,26.57,27.035,26.32,26.75,22959,25.404883693226,25.8494930615869,25.1658463984083,25.5769905454947,24011.9434265569,0.0,1.0
2021-12-01,26.01,27.025,26.0,26.5,46674,24.8694401528343,25.8399315697942,24.8598786610416,25.337953250677,48814.5584516363,0.0,1.0
2021-12-02,25.83,26.11,25.8,26.0,30139,24.6973333005655,24.9650550707614,24.6686488251874,24.8598786610416,31521.2318887147,0.0,1.0
2021-12-03,25.19,26.0,25.06,26.0,26274,24.0853978258322,24.8598786610416,23.961098432527,24.8598786610416,27478.9756343637,0.0,1.0
2021-12-06,25.47,25.5318,24.85,25.29,21276,24.353119596028,24.412209615307,23.7603071048801,24.1810127437593,22251.757844132,0.0,1.0
2021-12-07,26.08,26.16,25.85,25.85,7774,24.9363705953833,25.0128625297249,24.716456284151,24.716456284151,8130.53043242533,0.0,1.0
2021-12-08,26.2331,26.3,26.12,26.27,12587,25.0827570347296,25.1467234148228,24.9746165625541,25.1180389394447,13164.2637706377,0.0,1.0
2021-12-09,25.765,26.28,25.71,26.28,25769,24.6351836039129,25.1276004312374,24.582595399053,25.1276004312374,26950.815373446,0.0,1.0
2021-12-10,25.47,25.82,25.45,25.82,10271,24.353119596028,24.6877718087728,24.3339966124426,24.6877718087728,10742.0476037356,0.0,1.0
2021-12-13,25.44,25.69,25.35,25.52,15594,24.3244351206499,24.5634724154676,24.2383816945155,24.4009270549916,16309.1705123798,0.0,1.0
2021-12-14,24.8005,25.25,24.76,25.25,11225,23.7129777205062,24.1427667765885,23.6742536787458,24.1427667765885,11739.799859014,0.0,1.0
2021-12-15,25.052,25.12,24.47,24.88,13238,23.9534492390928,24.0184673832833,23.3969704167572,23.7889915802583,13845.1198693654,0.0,1.0
2021-12-16,24.85,25.55,24.829,25.55,16448,23.7603071048801,24.4296115303697,23.7402279721154,24.4296115303697,17202.3365773774,0.0,1.0
2021-12-17,24.83,25.03,24.4685,24.74,12078,23.7507456130874,23.9420524645823,23.4049584790105,23.6646575299147,12626.8347480741,0.01,1.0
2021-12-20,24.07,24.34,24.02,24.34,22836,23.0237795774069,23.282043826925,22.9759528645332,23.282043826925,23873.687556468,0.0,1.0
2021-12-21,24.77,24.82,24.51,24.63,48541,23.693353557639,23.7411802705127,23.4446546506956,23.5594387615926,50746.7449500134,0.0,1.0
2021-12-22,24.93,24.96,24.81,24.92,8352,23.8463990388349,23.8750950665591,23.7316149279379,23.8368336962601,8731.52209106759,0.0,1.0
2021-12-23,25.13,25.249,24.955,25.21,23103,24.0377058903297,24.1515334669692,23.8703123952717,24.1142286309277,24152.8202669942,0.0,1.0
2021-12-27,25.0,25.26,24.93,25.26,43734,23.9133564368581,24.1620553438014,23.8463990388349,24.1620553438014,45721.310719678,0.0,1.0
2021-12-28,24.48,24.88,24.46,24.88,37338,23.4159586229714,23.7985723259611,23.3968279378219,23.7985723259611,39034.6709574093,0.0,1.0
2021-12-29,24.35,24.49,24.23,24.48,17014,23.2916091694998,23.4255239655462,23.1768250586028,23.4159586229714,17787.1308497874,0.0,1.0
2021-12-30,24.7,24.83,24.54,24.73,18698,23.6263961596158,23.7507456130874,23.4733506784199,23.65509218734,19547.653263743,0.0,1.0
2021-12-31,24.74,25.02,24.7225,25.02,13829,23.6646575299147,23.9324871220075,23.6479181804089,23.9324871220075,14457.4016998772,0.0,1.0
2022-01-03,25.03,25.11,24.76,25.11,19958,23.9420524645823,24.0185752051802,23.6837882150642,24.0185752051802,20864.9087516196,0.0,1.0
2022-01-04,24.53,25.05,24.335,25.05,13665,23.4637853358451,23.9611831497318,23.2772611556376,23.9611831497318,14285.9493982805,0.0,1.0
2022-01-05,23.46,24.34,23.46,24.34,25819,22.4402936803476,23.282043826925,22.4402936803476,23.282043826925,26992.2376519725,0.0,1.0
2022-01-06,23.03,23.24,22.95,23.24,10012,22.0289839496336,22.2298561437032,21.9524612090357,22.2298561437032,10466.9539243019,0.0,1.0
2022-01-07,22.84,23.17,22.83,23.17,16764,21.8472424407135,22.16289874568,21.8376770981388,22.16289874568,17525.7706339389,0.0,1.0
2022-01-10,22.68,22.75,22.27,22.75,10810,21.6941969595176,21.7611543575408,21.3020179139532,21.7611543575408,11301.2157332903,0.0,1.0
2022-01-11,22.88,22.91,22.61,22.8,12831,21.8855038110125,21.9141998387367,21.6272395614944,21.8089810704145,13414.0517182098,0.0,1.0
2022-01-12,23.0,23.07,22.89,23.07,4775,22.0002879219094,22.0672453199326,21.8950691535872,22.0672453199326,4991.98012270688,0.0,1.0
2022-01-13,22.7,23.31,22.7,23.31,9951,21.7133276446671,22.2968135417265,21.7133276446671,22.2968135417265,10403.1820316348,0.0,1.0
2022-01-14,22.55,22.7086,22.33,22.57,4973,21.569847506046,21.7215538392814,21.3594099694016,21.5889781911955,5198.9774136589,0.0,1.0
2022-01-18,22.0085,22.29,22.0085,22.29,9691,21.0518842056236,21.3211485991026,21.0518842056236,21.3211485991026,10131.3674071523,0.0,1.0
2022-01-19,21.9934,22.31,21.95,22.22,8730,21.0374405383358,21.3402792842521,20.9959269515614,21.2541912010794,9126.69873743057,0.0,1.0
2022-01-20,22.14,22.77,22.13,22.48,21486,21.1776684604815,21.7802850426903,21.1681031179068,21.5028901080228,22462.3423908859,0.0,1.0
2022-01-21,21.32,21.88,21.29,21.88,35653,20.3933103693526,20.9289695535382,20.3646143416283,20.9289695535382,37273.1031025901,0.0,1.0
2022-01-24,21.2534,21.2534,20.331,20.85,38519,20.3296051878048,20.3296051878048,19.4472979887104,19.9437392683396,40269.3366170777,0.0,1.0
2022-01-25,20.75,20.94,20.5,20.9,13524,19.8480858425922,20.0298273515123,19.6089522782236,19.9915659812133,14138.5422365419,0.0,1.0
2022-01-26,20.84,21.62,20.78,21.62,9460,19.9341739257649,20.6802706465948,19.8767818703164,20.6802706465948,9889.87056770828,0.0,1.0
2022-01-27,20.35,21.0,20.32,20.99,45675,19.4654721396025,20.0872194069608,19.4367761118782,20.077654064386,47750.5114355259,0.0,1.0
2022-01-28,20.36,20.36,19.97,20.1,6851,19.4750374821772,19.4750374821772,19.1019891217622,19.2263385752339,7162.31535511305,0.0,1.0
2022-01-31,21.5,21.5,20.64,20.64,17010,20.5654865356979,20.5654865356979,19.74286707427,19.74286707427,17782.9490863338,0.0,1.0
2022-02-01,21.5,21.82,21.27,21.82,12447,20.5654865356979,20.8715774980897,20.3454836564788,20.8715774980897,13012.6024266665,0.0,1.0
2022-02-02,21.43,21.729,21.39,21.58,14994,20.4985291376747,20.7845328806595,20.4602677673758,20.6420092762959,15675.3403057313,0.0,1.0
2022-02-03,20.85,21.26,20.85,21.25,6026,19.9437392683396,20.3359183139041,19.9437392683396,20.3263529713293,6299.82664281292,0.0,1.0
2022-02-04,21.04,21.139,20.75,20.89,13617,20.1254807772597,20.2201776687497,19.8480858425922,19.9820006386386,14235.7682368376,0.0,1.0
2022-02-07,20.9,21.13,20.8,21.04,15228,19.9915659812133,20.2115688604324,19.8959125554659,20.1254807772597,15919.9734677655,0.0,1.0
2022-02-08,20.9,20.9,20.61,20.74,9895,19.9915659812133,19.9915659812133,19.7141710465458,19.8385205000174,10344.6373432847,0.0,1.0
2022-02-09,21.65,21.65,21.42,21.64,23036,20.7089666743191,20.7089666743191,20.4889637951,20.6994013317443,24082.7757291467,0.0,1.0
2022-02-10,21.18,21.71,21.1,21.28,10286,20.2593955733061,20.7663587297675,20.1828728327082,20.3550489990536,10753.4047208718,0.0,1.0
2022-02-11,20.75,21.31,20.62,21.31,10124,19.8480858425922,20.3837450267778,19.7237363891205,20.3837450267778,10584.043301002,0.0,1.0
2022-02-14,20.59,20.789,20.46,20.75,13489,19.6950403613963,19.8853906786337,19.5706909079246,19.8480858425922,14101.9518063232,0.0,1.0
2022-02-15,21.55,21.55,20.94,20.94,13565,20.6133132485716,20.6133132485716,20.0298273515123,20.0298273515123,14181.4053119411,0.0,1.0
2022-02-16,21.5,21.52,21.22,21.22,3407,20.5654865356979,20.5846172208474,20.2976569436051,20.2976569436051,3561.81702158374,0.0,1.0
2022-02-17,21.14,21.4005,21.14,21.36,7651,20.2211342030072,20.4703113770792,20.2211342030072,20.4315717396515,7998.66804582833,0.0,1.0
2022-02-18,20.7657,21.15,20.7,21.15,19739,19.8631034304345,20.2306995455819,19.8002591297185,20.2306995455819,20635.9572025364,0.0,1.0
2022-02-22,20.2834,20.69,20.19,20.69,9182,19.4017669580547,19.7906937871437,19.3124266584066,19.7906937871437,9599.23800768471,0.0,1.0
2022-02-23,20.06,22.0,20.05,22.0,8922,19.1880772049349,21.0437536644351,19.1785118623602,21.0437536644351,9327.42338320226,0.0,1.0
2022-02-24,21.45,21.52,19.7816,19.85,32070,20.5176598228242,20.5846172208474,18.9217780676541,18.9872050108653,33527.2884890491,0.0,1.0
2022-02-25,22.0784,22.0784,21.6068,21.95,10054,21.1187459502211,21.1187459502211,20.6676443943962,20.9959269515614,10510.8624405644,0.0,1.0
2022-02-28,23.35,23.47,22.72,22.72,20473,22.3350749120254,22.4498590229223,21.7324583298166,21.7324583298166,21403.3107962677,0.0,1.0
2022-03-01,23.13,23.57,22.95,23.57,40280,22.1246373753811,22.5455124486698,21.9524612090357,22.5455124486698,42110.3579775147,0.0,1.0
2022-03-02,22.9029,23.2,22.6909,23.2,6784,21.9074084455087,22.1915947734043,21.7046231829241,22.1915947734043,7092.27081726563,0.0,1.0
2022-03-03,22.2184,22.82,22.111,22.82,9211,21.2526607462675,21.828111755564,21.1499289670147,21.828111755564,9629.55579272314,0.0,1.0
2022-03-04,22.1,22.1,21.91,22.02,10981,21.1394070901825,21.1394070901825,20.9576655812624,21.0628843495846,11479.9861209307,0.0,1.0
2022-03-07,22.66,22.99,22.56,22.56,20250,21.6750662743681,21.9907225793347,21.5794128486207,21.5794128486207,21170.1774837308,0.0,1.0
2022-03-08,24.23,24.6,23.2,23.2,32345,23.1768250586028,23.5307427338683,22.1915947734043,22.1915947734043,33814.7847264825,0.0,1.0
2022-03-09,24.447,25.0,24.065,25.0,33922,23.3843929924748,23.9133564368581,23.0189969061196,23.9133564368581,35463.444968055,0.0,1.0
2022-03-10,24.1,24.26,23.8,24.26,11551,23.0524756051312,23.2055210863271,22.7655153278889,23.2055210863271,12075.8874130654,0.0,1.0
2022-03-11,23.74,24.46,23.74,24.46,23849,22.7081232724404,23.3968279378219,22.7081232724404,23.3968279378219,24932.7191510862,0.0,1.0
2022-03-14,22.72,23.74,22.62,23.74,21714,21.7324583298166,22.7081232724404,21.6368049040692,22.7081232724404,22700.7029077397,0.0,1.0
2022-03-15,23.05,23.05,22.47,22.49,8989,22.0481146347831,22.0481146347831,21.493324765448,21.5124554505975,9397.46792104967,0.0,1.0
2022-03-16,23.814,23.814,23.13,23.26,45818,22.7789068074935,22.7789068074935,22.1246373753811,22.2489868288527,47900.0094789914,0.0,1.0
2022-03-17,24.22,24.27,23.53,23.53,16407,23.1672597160281,23.2150864289018,22.5072510783708,22.5072510783708,17152.5482457072,0.0,1.0
2022-03-18,24.47,24.49,24.02,24.08,9391,23.4216978285163,23.4408410224913,22.9909759640768,23.0484055460021,9811.31990014052,0.016,1.0
2022-03-21,24.06,24.33,23.94,24.33,31042,23.029262352027,23.2876954706907,22.9144031881765,23.2876954706907,32431.3696454225,0.0,1.0
2022-03-22,24.3361,24.42,24.1,24.1,26900,23.2935341448531,23.3738398435785,23.0675487399772,23.0675487399772,28103.9831023086,0.0,1.0
2022-03-23,23.8353,24.1397,23.74,23.74,10051,22.8141885677169,23.1055479800177,22.7229712484257,22.7229712484257,10500.8600059965,0.0,1.0
2022-03-24,24.0725,24.0725,23.76,23.8,3774,23.0412268482614,23.0412268482614,22.7421144424007,22.7804008303509,3942.91569621238,0.0,1.0
2022-03-25,23.76,24.12,23.5,24.12,8722,22.7421144424007,23.0866919339523,22.4932529207246,23.0866919339523,9112.37697465935,0.0,1.0
2022-03-28,23.8289,23.8499,23.52,23.72,6630,22.8080627456449,22.8281630993188,22.5123961146997,22.7038280544506,6926.74379064336,0.0,1.0
2022-03-29,24.1448,24.19,23.77,24.07,10321,23.1104294944814,23.1536931128651,22.7516860393883,23.0388339490146,10782.9445947557,0.0,1.0
2022-03-30,24.2244,24.56,24.11,24.11,8227,23.1866194065022,23.5078422014041,23.0771203369647,23.0771203369647,8595.22189526741,0.0,1.0
2022-03-31,24.1619,24.539,24.1619,24.31,3011,23.1267969253301,23.4877418477303,23.1267969253301,23.2685522767156,3145.7655435335,0.0,1.0
2022-04-01,24.43,24.56,24.295,24.56,9265,23.3834114405661,23.5078422014041,23.2541948812343,23.5078422014041,9679.68042538622,0.0,1.0
2022-04-04,24.91,24.939,24.55,24.6,23246,23.8428480959681,23.870605727232,23.4982706044166,23.5461285893543,24286.4383344337,0.0,1.0
2022-04-05,24.6842,25.43,24.6842,25.27,18121,23.6267214359894,24.3405711393203,23.6267214359894,24.1874255875196,18932.054936689,0.0,1.0
2022-04-06,24.455,24.57,24.22,24.57,6175,23.4073404330349,23.5174137983917,23.1824079038277,23.5174137983917,6451.37902069726,0.0,1.0
2022-04-07,24.22,24.38,23.95,24.27,10658,23.1824079038277,23.3355534556284,22.9239747851641,23.2302658887654,11135.0279518366,0.0,1.0
2022-04-08,23.8641,24.3,23.8641,24.3,7041,22.8417547670411,23.258980679728,22.8417547670411,23.258980679728,7356.13922019906,0.0,1.0
2022-04-11,23.6081,26.05,23.58,26.05,13173,22.59672188416,24.934010152548,22.569825696625,24.934010152548,13762.5936582421,0.0,1.0
2022-04-12,23.1634,23.68,23.1499,23.68,7754,22.171072966124,22.6655416665004,22.1581513101908,22.6655416665004,8101.05148607066,0.0,1.0
2022-04-13,23.415,23.415,23.121,23.24,3455,22.4118943463305,22.4118943463305,22.1304893948968,22.2443913990485,3609.63797838203,0.0,1.0
2022-04-14,23.0797,23.51,23.0797,23.51,7636,22.0909586993382,22.5028245177122,22.0909586993382,22.5028245177122,7977.77007320555,0.0,1.0
2022-04-18,22.831,25.03,22.8,25.03,15544,21.8529130822581,23.9577072598186,21.8232411315967,23.9577072598186,16239.7142506426,0.0,1.0
2022-04-19,23.3031,23.36,22.99,23.01,3844,22.3047881760399,22.359250562899,22.00510147436,22.0242446683351,4016.04873774255,0.0,1.0
2022-04-20,23.0246,23.52,23.0246,23.52,5295,22.0382191999369,22.5123961146997,22.0382191999369,22.5123961146997,5531.99221288937,0.0,1.0
2022-04-21,21.923,22.655,21.9,22.655,12191,20.9838120757892,21.6844529752773,20.9617974027179,21.6844529752773,12736.6415613474,0.0,1.0
2022-04-22,21.5261,22.02,21.51,22.02,10769,20.6039153913536,21.0766565665684,20.5885051202037,21.0766565665684,11250.9960605488,0.0,1.0
2022-04-25,21.64,21.64,21.3524,21.62,6328,20.7129358810418,20.7129358810418,20.43765675168,20.6937926870667,6611.22695432746,0.0,1.0
2022-04-26,21.037,21.44,21.001,21.44,10331,20.135768582693,20.5215039412909,20.1013108335378,20.5215039412909,10793.3921721171,0.0,1.0
2022-04-27,21.278,21.47,21.16,21.16,7551,20.3664440700927,20.5502187322535,20.2534992256397,20.2534992256397,7888.96566563319,0.0,1.0
2022-04-28,21.45,21.54,21.14,21.52,9769,20.5310755382785,20.6172199111663,20.2343560316646,20.5980767171912,10206.2383244034,0.0,1.0
2022-04-29,21.0934,21.7,21.0934,21.5,21547,20.1897523897027,20.770365462967,20.1897523897027,20.5789335232162,22511.3949407228,0.0,1.0
2022-05-02,21.16,21.16,20.76,21.07,19012,20.2534992256397,20.2534992256397,19.870635346138,20.1673548527518,19862.9340795945,0.0,1.0
2022-05-03,21.5075,21.6,21.16,21.16,5243,20.5861122209568,20.6746494930916,20.2534992256397,20.2534992256397,5477.66481060983,0.0,1.0
2022-05-04,22.4799,22.4799,21.5526,21.68,7096,21.5168543120254,21.5168543120254,20.6292801233706,20.7512222689919,7413.60089568708,0.0,1.0
2022-05-05,21.44,22.07,21.2153,22.07,7800,20.5215039412909,21.1245145515061,20.3064301569808,21.1245145515061,8149.11034193337,0.0,1.0
2022-05-06,20.83,21.3,20.65,21.3,16733,19.9376365250508,20.3875015834653,19.7653477792751,20.3875015834653,17481.9311989194,0.0,1.0
2022-05-09,19.65,20.35,19.571,20.35,14466,18.8081880805208,19.4781998696488,18.7325724643192,19.4781998696488,15113.465411078,0.0,1.0
2022-05-10,19.5,20.0,19.19,20.0,18105,18.6646141257077,19.1431939750848,18.3678946190939,19.1431939750848,18915.3388129107,0.0,1.0
2022-05-11,19.2101,19.86,19.2101,19.35,4493,18.3871335290388,19.0091916172592,18.3871335290388,18.5210401708945,4694.09650850085,0.0,1.0
2022-05-12,18.97,19.139,18.62,18.99,14485,18.1573194853679,18.3190794744574,17.822313590804,18.176462679343,15133.3158080647,0.0,1.0
2022-05-13,19.8334,19.8832,19.3,19.3,3720,18.9837311692723,19.0313977222703,18.4731821859568,18.4731821859568,3886.49877846054,0.0,1.0
2022-05-16,19.88,20.04,19.8161,19.99,101390,19.0283348112343,19.181480363035,18.9671723064839,19.1336223780973,105927.986867772,0.0,1.0
2022-05-17,20.58,20.58,20.23,20.53,5523,19.6983466003623,19.6983466003623,19.3633407057983,19.6504886154245,5770.1969767305,0.0,1.0
2022-05-18,20.56,20.96,20.51,20.67,15127,19.6792034063872,20.0620672858889,19.6313454214495,19.7844909732501,15804.05027467,0.0,1.0
2022-05-19,21.31,21.4068,20.89,20.89,11821,20.3970731804529,20.4897262392923,19.9950661069761,19.9950661069761,12350.0811989736,0.0,1.0
2022-05-20,21.32,21.59,20.855,21.59,11948,20.4066447774404,20.665077896104,19.9615655175197,20.665077896104,12482.7654314641,0.0,1.0
2022-05-23,21.72,21.98,21.45,21.98,12861,20.7895086569421,21.0383701786182,20.5310755382785,21.0383701786182,13436.6292445647,0.0,1.0
2022-05-24,21.4124,21.66,21.19,21.66,10456,20.4950863336053,20.7320790750168,20.2822140166023,20.7320790750168,10923.9868891353,0.0,1.0
2022-05-25,21.6028,21.6028,21.24,21.39,4268,20.6773295402481,20.6773295402481,20.3300720015401,20.4736459563532,4459.02601786815,0.0,1.0
2022-05-26,22.04,22.1,21.7,21.77,12175,21.0957997605435,21.1532293424687,20.770365462967,20.8373666418798,12719.925437569,0.0,1.0
2022-05-27,22.3407,22.35,22.05,22.06,10682,21.3836176819588,21.3925192671573,21.105371357531,21.1149429545185,11160.1021375042,0.0,1.0
2022-05-31,22.34,22.55,22.31,22.46,12193,21.3829476701697,21.5839512069081,21.3542328792071,21.4978068340202,12738.7310768197,0.0,1.0
2022-06-01,21.95,22.38,21.808,22.38,6025,21.0096553876556,21.4212340581199,20.8737387104325,21.4212340581199,6294.66536027544,0.0,1.0
2022-06-02,22.6433,22.66,22.1,22.1,3242,21.6732542068019,21.6892387737711,21.1532293424687,21.1532293424687,3387.10458058307,0.0,1.0
2022-06-03,22.51,22.64,22.51,22.63,3841,21.5456648189579,21.670095579796,21.5456648189579,21.6605239828085,4012.91446453412,0.0,1.0
2022-06-06,23.07,23.36,22.99,23.28,25376,22.0816742502603,22.359250562899,22.00510147436,22.2826777869987,26511.7723124232,0.0,1.0
2022-06-07,23.3056,23.3056,23.0,23.07,6667,22.3071810752868,22.3071810752868,22.0146730713475,22.0816742502603,6965.39982688074,0.0,1.0
2022-06-08,22.9872,23.4,22.93,23.04,13109,22.0024214272035,22.3975369508492,21.9476718924347,22.0529594592977,13695.7291631288,0.0,1.0
2022-06-09,22.4338,22.92,22.4338,22.92,5498,21.4727292499129,21.9381002954472,21.4727292499129,21.9381002954472,5744.07803332687,0.0,1.0
2022-06-10,22.05,22.42,21.9161,22.42,16692,21.105371357531,21.4595204460701,20.9772076738678,21.4595204460701,17439.0961317374,0.0,1.0
2022-06-13,20.76,21.38,20.66,21.38,13925,19.870635346138,20.4640743593657,19.7749193762626,20.4640743593657,14548.2514758234,0.0,1.0
2022-06-14,20.3928,20.86,20.295,20.86,5747,19.5191663047555,19.9663513160134,19.4255560862173,19.9663513160134,6004.22270962705,0.0,1.0
2022-06-15,20.94,20.94,20.39,20.62,5237,20.0429240919138,20.0429240919138,19.516486257599,19.7366329883124,5471.39626419295,0.0,1.0
2022-06-16,20.0901,20.83,20.0901,20.83,13454,19.2294340639426,19.9376365250508,19.2294340639426,19.9376365250508,14056.1705820989,0.0,1.0
2022-06-17,20.6352,20.74,20.23,20.23,3440,19.8363690289226,19.937112005692,19.446855153093,19.446855153093,3578.53233605906,0.089,1.0
2022-06-21,21.175,23.27,21.175,22.67,10487,20.3552722623205,22.3691705097614,20.3552722623205,21.7923977419979,10909.3222698405,0.0,1.0
2022-06-22,21.05,21.24,20.94,20.94,4295,20.2351112690365,20.4177559788282,20.1293695949465,20.1293695949465,4467.96406493419,0.0,1.0
2022-06-23,21.32,21.43,21.0063,21.0063,20965,20.49465901453,20.60040068862,20.1931029857844,20.1931029857844,21809.2821004297,0.0,1.0
2022-06-24,21.69,21.77,21.39,21.77,8482,20.8503355546509,20.9272385903527,20.5619491707691,20.9272385903527,8823.57885885258,0.0,1.0
2022-06-27,21.62,21.82,21.4829,21.65,8837,20.7830453984118,20.9753029876663,20.6512528209778,20.8118840368,9192.87507376566,0.0,1.0
2022-06-28,21.24,21.93,21.23,21.93,4505,20.4177559788282,21.0810446617563,20.4081430993655,21.0810446617563,4686.42098079828,0.0,1.0
2022-06-29,20.7659,21.33,20.6655,21.33,6270,19.9620093635004,20.5042718939928,19.8654960536947,20.5042718939928,6522.4993450844,0.0,1.0
2022-06-30,21.08,21.1039,21.045,21.1015,2450,20.2639499074246,20.2869246893405,20.2303048293051,20.2846175982695,2548.66401841416,0.0,1.0
2022-07-01,21.4145,21.4145,21.16,21.16,6194,20.5855007254528,20.5855007254528,20.3408529431264,20.3408529431264,6443.43874696215,0.0,1.0
2022-07-05,21.17,21.17,20.53,21.03,9141,20.3504658225892,20.3504658225892,19.7352415369748,20.215885510111,9509.11746625459,0.0,1.0
2022-07-06,21.1319,21.28,20.99,21.15,4048,20.3138407518362,20.4562074966791,20.1774339922601,20.3312400636637,4211.01712103693,0.0,1.0
2022-07-07,21.9207,22.0,21.26,21.26,4442,21.0721046838559,21.1483348179954,20.4369817377537,20.4369817377537,4620.88390603906,0.0,1.0
2022-07-08,22.2114,22.38,21.8164,21.96,7728,21.3515510898374,21.5136242375789,20.9718423510597,21.1098833001445,8039.21450379778,0.0,1.0
2022-07-11,21.65,22.27,21.65,22.27,6114,20.8118840368,21.4078825634889,20.8118840368,21.4078825634889,6360.21706472821,0.0,1.0
2022-07-12,21.45,21.64,21.405,21.64,1308,20.6196264475455,20.8022711573372,20.5763684899632,20.8022711573372,1360.67450452478,0.0,1.0
2022-07-13,21.5626,21.68,21.3,21.3,5514,20.7278674702958,20.8407226751881,20.4754332556046,20.4754332556046,5736.05444797372,0.0,1.0
2022-07-14,21.2969,21.325,20.845,21.23,5519,20.4724532629711,20.4994654542614,20.0380472400506,20.4081430993655,5741.25580311337,0.0,1.0
2022-07-15,21.0023,21.53,20.64,21.53,6791,20.1892578339993,20.6965294832473,19.8409832110647,20.6965294832473,7064.48055063285,0.0,1.0
2022-07-18,21.4026,21.78,21.35,21.44,6922,20.5740613988922,20.9368514698154,20.5234976529182,20.6100135680827,7200.75605529091,0.0,1.0
2022-07-19,21.6533,21.6899,21.48,21.48,2859,20.8150562870227,20.8502394258562,20.6484650859336,20.6484650859336,2974.13486883513,0.0,1.0
2022-07-20,21.79,21.915,21.5,21.5,9526,20.9464643492781,21.0666253425622,20.6676908448591,20.6676908448591,9909.62181200541,0.0,1.0
2022-07-21,21.79,21.79,21.57,21.57,5329,20.9464643492781,20.9464643492781,20.7349810010982,20.7349810010982,5543.60430780777,0.0,1.0
2022-07-22,21.7017,22.0151,21.68,21.92,27542,20.8615826236223,21.1628502659841,20.8407226751881,21.0714317822936,28651.1446510867,0.0,1.0
2022-07-25,21.9509,21.9509,21.7074,21.84,4141,21.1011355798334,21.1011355798334,20.867061964916,20.9945287465917,4307.76232663388,0.0,1.0
2022-07-26,21.6672,21.85,21.6672,21.85,2028,20.8284181894759,21.0041416260545,20.8284181894759,21.0041416260545,2109.66964463016,0.0,1.0
2022-07-27,22.4143,22.46,22.18,22.23,5604,21.5465964141361,21.5905272732807,21.3213666483244,21.369431045638,5829.67884048689,0.0,1.0
2022-07-28,23.955,23.96,23.57,23.57,13476,23.0276527529581,23.0324591926895,22.6575568936432,22.6575568936432,14018.6923723058,0.0,1.0
2022-07-29,24.5472,24.59,24.01,24.06,13511,23.5969274747407,23.6380705988412,23.0805235900031,23.1285879873167,14055.1018582831,0.0,1.0
2022-08-01,24.1812,24.47,23.95,24.47,24841,23.245096086405,23.5227160452885,23.0228463132268,23.5227160452885,25841.3726046636,0.0,1.0
2022-08-02,24.45,24.57,24.1812,24.1812,3677,23.503490286363,23.6188448399157,23.245096086405,23.245096086405,3825.07656967708,0.0,1.0
2022-08-03,24.3516,24.5,23.9,24.5,8502,23.4088995524498,23.5515546836766,22.9747819159131,23.5515546836766,8844.38427941108,0.0,1.0
2022-08-04,24.7238,24.7299,24.0,24.0,9669,23.7666909260524,23.7725547825247,23.0709107105404,23.0709107105404,10058.3805689986,0.0,1.0
2022-08-05,24.93,24.99,24.7,24.93,49138,23.9649085005738,24.0225857773502,23.7438122729311,23.9649085005738,51116.8377701367,0.0,1.0
2022-08-08,25.13,27.78,25.02,26.63,102781,24.1571660898283,26.7045791474505,24.0514244157383,25.5990980092371,106920.096521072,0.0,1.0
2022-08-09,25.06,25.28,24.905,25.18,13700,24.0898759335892,24.3013592817692,23.940876301917,24.205230487142,14251.7130825608,0.0,1.0
2022-08-10,26.2612,26.2612,25.59,25.82,20142,25.2445750146518,25.2445750146518,24.5993585451137,24.8204547727564,20953.1390444481,0.0,1.0
2022-08-11,25.9339,28.0,25.88,27.28,24607,24.9299454698368,26.9160624956304,24.8781320495327,26.2239351743142,25597.9491841294,0.0,1.0
2022-08-12,26.3139,26.3139,25.84,25.95,15860,25.2952348894204,25.2952348894204,24.8396805316818,24.9454222057718,16498.6985028769,0.0,1.0
2022-08-15,26.306,26.479,26.09,26.34,30174,25.2876407146448,25.4539435293499,25.0800025182499,25.3203245048181,31389.1379965831,0.0,1.0
2022-08-16,26.01,26.25,25.875,26.25,16089,25.0030994825481,25.2338085896535,24.8733256098014,25.2338085896535,16736.9205682716,0.0,1.0
2022-08-17,25.85,25.98,25.5954,25.91,19224,24.8492934111445,24.97426084416,24.6045495000236,24.9069706879209,19998.1702408138,0.0,1.0
2022-08-18,25.84,26.25,25.7489,26.25,16192,24.8396805316818,25.2338085896535,24.7521071997764,25.2338085896535,16844.0684841478,0.0,1.0
2022-08-19,25.15,25.67,25.0,25.67,18791,24.1763918487538,24.6762615808155,24.0321986568129,24.6762615808155,19547.7328857226,0.0,1.0
2022-08-22,24.67,24.83,24.5227,24.83,10297,23.714973634543,23.8687797059466,23.573375920057,23.8687797059466,10711.6707745349,0.0,1.0
2022-08-23,24.7698,24.9413,24.64,24.77,24032,23.810910171581,23.9757710543667,23.6861349961548,23.8111024291702,24999.793343073,0.0,1.0
2022-08-24,25.32,25.425,25.085,25.21,24251,24.3398107996201,24.4407460339787,24.1139081322461,24.2340691255301,25227.6126981884,0.0,1.0
2022-08-25,25.8,25.8,25.38,25.75,10362,24.8012290138309,24.8012290138309,24.3974880763965,24.7531646165173,10779.28839135,0.0,1.0
2022-08-26,25.19,26.009,25.19,25.94,14114,24.2148433666047,25.0021381946019,24.2148433666047,24.9358093263091,14682.3852881214,0.0,1.0
2022-08-29,24.8,25.1903,24.8,25.06,76680,23.8399410675584,24.2151317529886,23.8399410675584,24.0898759335892,79767.9824212234,0.0,1.0
2022-08-30,24.5621,25.08,24.41,24.84,15235,23.6112506651402,24.1091016925147,23.4650387685121,23.8783925854093,15848.5291104243,0.0,1.0
2022-08-31,24.69,24.78,24.56,24.74,6998,23.7341993934684,23.8207153086329,23.609231960453,23.782263790782,7279.81665341317,0.0,1.0
2022-09-01,24.2,24.46,23.75,24.46,7413,23.2631682997949,23.5131031658257,22.8305887239723,23.5131031658257,7711.52913000168,0.0,1.0
2022-09-02,23.6393,24.25,23.56,24.25,6988,22.7241741483199,23.3112326971085,22.6479440141805,23.3112326971085,7269.41394313392,0.0,1.0
2022-09-06,23.85,23.945,23.599,23.92,19428,22.9267175185995,23.0180398734954,22.6854342440851,22.9940076748386,20210.3855305103,0.0,1.0
2022-09-07,24.9851,25.0399,24.0,24.0,12100,24.0178754664134,24.0705540458692,23.0709107105404,23.0709107105404,12587.2794378822,0.0,1.0
2022-09-08,25.1816,25.1816,24.57,24.57,18006,24.206768547856,24.206768547856,23.6188448399157,23.6188448399157,18731.1201288021,0.0,1.0
2022-09-09,25.4101,25.4101,25.301,25.38,10747,24.4264228435793,24.4264228435793,24.3215463286409,24.3974880763965,11179.7927371008,0.0,1.0
2022-09-12,25.48,25.89,25.121,25.89,15252,24.4936168710237,24.8877449289954,24.1485144983119,24.8877449289954,15866.2137178991,0.0,1.0
2022-09-13,24.75,25.09,24.65,25.05,21749,23.7918766702448,24.1187145719774,23.6957478756175,24.0802630541265,22624.8545863222,0.0,1.0
2022-09-14,25.15,25.17,24.705,24.95,15218,24.1763918487538,24.1956176076792,23.7486187126625,23.9841342594993,15830.8445029496,0.0,1.0
2022-09-15,24.54,24.95,24.4,24.95,5967,23.5900062015275,23.9841342594993,23.4554258890494,23.9841342594993,6207.29722362338,0.0,1.0
2022-09-16,24.3304,24.37,24.05,24.1,10381,23.4192814622695,23.4573985316932,23.1493818090776,23.1975094219863,10784.8689895511,0.032,1.0
2022-09-19,24.24,24.27,24.0474,24.19,9762,23.3322667381306,23.3611433058759,23.1468791732064,23.284139125222,10141.7870220594,0.0,1.0
2022-09-20,23.55,23.97,23.46,23.97,12603,22.6681056799908,23.0723776284237,22.5814759767552,23.0723776284237,13093.3150828738,0.0,1.0
2022-09-21,23.4421,23.94,23.4421,23.65,6186,22.5642462913338,23.0435010606785,22.5642462913338,22.7643609058082,6426.66405638795,0.0,1.0
2022-09-22,22.7863,23.0527,22.71,23.0,22094,21.9330045204235,22.189428442001,21.8595617831249,22.1387019379952,22953.5589495369,0.0,1.0
2022-09-23,22.04,22.34,21.7901,22.34,21016,21.2146517701485,21.5034174476006,20.9741099608309,21.5034174476006,21833.6197557467,0.0,1.0
2022-09-26,21.47,22.0,21.41,21.83,32877,20.6659969829895,21.1761496798215,20.6082438474991,21.012515795932,34156.0676013362,0.0,1.0
2022-09-27,21.52,21.78,21.405,21.78,14605,20.7141245958982,20.9643881830233,20.6034310862082,20.9643881830233,15173.2021570555,0.0,1.0
2022-09-28,21.83,21.83,21.39,21.39,12789,21.012515795932,21.012515795932,20.5889928023356,20.5889928023356,13286.5513445111,0.0,1.0
2022-09-29,20.99,21.36,20.8,21.36,4672,20.2039718990661,20.5601162345904,20.0210869700131,20.5601162345904,4853.76244284585,0.0,1.0
2022-09-30,20.99,21.27,20.99,20.99,4663,20.2039718990661,20.4734865313547,20.2039718990661,20.2039718990661,4844.41230115372,0.0,1.0
2022-10-03,21.57,21.7237,21.17,21.17,14258,20.7622522088068,20.9101964908881,20.3772313055374,20.3772313055374,14812.7022495925,0.0,1.0
2022-10-04,22.39,22.4558,21.97,21.97,17748,21.5515450605093,21.6148809990971,21.1472731120763,21.1472731120763,18438.4794168725,0.0,1.0
2022-10-05,21.53,22.0,21.495,22.0,3676,20.7237501184799,21.1761496798215,20.6900607894438,21.1761496798215,3819.01342891724,0.0,1.0
2022-10-06,20.9219,21.33,20.89,21.25,7998,20.1384220902845,20.5312396668452,20.1077166732487,20.4542354861913,8309.15925040262,0.0,1.0
2022-10-07,20.4,20.7,20.06,20.06,17206,19.6360660667436,19.9248317441957,19.3087982989645,19.3087982989645,17875.39310608,0.0,1.0
2022-10-10,20.15,20.59,19.99,20.59,6783,19.3954280022002,19.8189509957966,19.2414196408924,19.8189509957966,7046.89012196562,0.0,1.0
2022-10-11,19.8782,20.02,19.54,20.01,13551,19.1338062984286,19.2702962086376,18.8082711247142,19.2606706860559,14078.1966744444,0.0,1.0
2022-10-12,19.394,19.67,19.35,19.67,3898,18.6677384950209,18.9334029182768,18.6253861956612,18.9334029182768,4049.65025732301,0.0,1.0
2022-10-13,19.6193,19.64,18.72,19.1,13974,18.8846015187874,18.9045263505316,18.0189782730118,18.3847481311178,14517.6533339743,0.0,1.0
2022-10-14,19.3116,19.9001,19.3116,19.9001,5225,18.5884241889473,19.1548861928826,18.5884241889473,19.1548861928826,5428.27670459538,0.0,1.0
2022-10-17,19.61,19.8361,19.5905,19.67,5571,18.8756497827864,19.0932828483595,18.856880013752,18.9334029182768,5787.73770742599,0.0,1.0
2022-10-18,20.0498,20.2,19.87,19.97,16970,19.2989802659312,19.4435556151089,19.1259133699115,19.2221685957289,17630.2116128198,0.0,1.0
2022-10-19,19.5145,20.06,19.4,20.06,19095,18.7837260421308,19.3087982989645,18.6735138085699,19.3087982989645,19837.883956794,0.0,1.0
2022-10-20,19.3139,19.57,19.19,19.4,10226,18.5906380591411,18.8371476924594,18.4713778343534,18.6735138085699,10623.8387715201,0.0,1.0
2022-10-21,19.59,19.64,19.215,19.215,19810,18.8563987376229,18.9045263505316,18.4954416408078,18.4954416408078,20580.7007690018,0.0,1.0
2022-10-24,19.41,19.59,19.17,19.59,17643,18.6831393311516,18.8563987376229,18.45212678919,18.8563987376229,18329.3944304644,0.0,1.0
2022-10-25,20.1275,20.19,19.74,19.74,37694,19.3737705763913,19.4339300925271,19.000781576349,19.000781576349,39160.4712158886,0.0,1.0
2022-10-26,20.7227,20.995,20.4,20.4,6347,19.9466816804563,20.208784660357,19.6360660667436,19.6360660667436,6593.92770221373,0.0,1.0
2022-10-27,20.8,20.9363,20.78,20.78,7724,20.0210869700131,20.1522828428022,20.0018359248496,20.0018359248496,8024.49938110902,0.0,1.0
2022-10-28,20.8249,20.85,20.29,20.65,10560,20.0450545212416,20.0692145829218,19.5301853183445,19.876704131287,10970.8329187612,0.0,1.0
2022-10-31,20.6606,20.71,20.411,20.49,5697,19.8869071852237,19.9344572667775,19.6466541415835,19.7226957699792,5918.63969111575,0.0,1.0
2022-11-01,20.78,20.88,20.78,20.81,2698,20.0018359248496,20.098091150667,20.0018359248496,20.0307124925948,2802.96469837289,0.0,1.0
2022-11-02,20.3858,21.04,20.3858,20.7333,3622,19.6223978246775,20.2520995119748,19.6223978246775,19.9568847343929,3762.91257876449,0.0,1.0
2022-11-03,20.7896,20.89,20.4,20.4,2448,20.0110764265281,20.1077166732487,19.6360660667436,19.6360660667436,2543.23854025827,0.0,1.0
2022-11-04,21.1443,21.44,20.82,21.44,7256,20.3524937125023,20.6371204152443,20.0403380151766,20.6371204152443,7538.29201311847,0.0,1.0
2022-11-07,21.085,21.41,20.9,21.41,6775,20.2954143635926,20.6082438474991,20.1173421958305,20.6082438474991,7038.57888490596,0.0,1.0
2022-11-08,21.4468,21.615,21.3479,21.3479,8495,20.6436657705998,20.8055670604247,20.5484693522665,20.5484693522665,8825.4948527345,0.0,1.0
2022-11-09,21.3456,21.76,21.32,21.35,12357,20.5462554820727,20.9451371378599,20.5216141442634,20.5504907120086,12837.744543289,0.0,1.0
2022-11-10,23.1,23.1,22.375,22.53,8591,22.2349571638126,22.2349571638126,21.5371067766367,21.6863023766536,8925.2296974505,0.0,1.0
2022-11-11,22.99,23.1493,22.9,23.08,6015,22.1290764154135,22.2824109901406,22.0424467121779,22.2157061186491,6249.01136423754,0.0,1.0
2022-11-14,22.5665,22.84,22.53,22.84,4423,21.7214355340769,21.9846935766875,21.6863023766536,21.9846935766875,4595.07518936371,0.0,1.0
2022-11-15,23.1071,23.46,23.06,23.16,16309,22.2417912848457,22.5814759767552,22.1964550734857,22.292710299303,16943.4956507647,0.0,1.0
2022-11-16,23.0721,23.175,22.994,23.15,8260,22.2081019558096,22.3071485831756,22.1329266244462,22.2830847767213,8581.35226410674,0.0,1.0
2022-11-17,23.07,23.07,22.7208,22.97,7773,22.2060805960674,22.2060805960674,21.8699573475131,22.10982537025,8075.40570809949,0.0,1.0
2022-11-18,22.8084,23.12,22.72,23.12,8988,21.9542769253292,22.2542082089761,21.8691873057066,22.2542082089761,9337.67483653648,0.0,1.0
2022-11-21,22.6365,22.68,22.5,22.68,7492,21.7888141921491,21.8306852153797,21.6574258089084,21.8306852153797,7783.47350637867,0.0,1.0
2022-11-22,22.88,22.88,22.581,22.71,3232,22.0231956670144,22.0231956670144,21.7353925418205,21.8595617831249,3357.73977210569,0.0,1.0
2022-11-23,23.26,23.26,22.89,22.89,5117,22.3889655251204,22.3889655251204,22.0328211895961,22.0328211895961,5316.07500428986,0.0,1.0
2022-11-25,23.3444,23.429,23.32,23.36,3242,22.4702049357103,22.5516368567518,22.4467186606108,22.4852207509378,3368.12881843027,0.0,1.0
2022-11-28,22.68,23.2,22.6383,23.2,11040,21.8306852153797,22.33121238963,21.7905467862138,22.33121238963,11469.5071423412,0.0,1.0
2022-11-29,22.4577,22.6596,22.4577,22.5835,21576,21.6167098483876,21.8110491493129,21.6167098483876,21.7377989224659,22415.4063499234,0.0,1.0
2022-11-30,23.3391,23.34,22.65,22.65,15441,22.4651034087419,22.4659697057743,21.8018086476344,21.8018086476344,16041.7264297909,0.0,1.0
2022-12-01,23.29,23.62,23.2488,23.49,25190,22.4178420928656,22.7354843380629,22.3781849398289,22.6103525445004,26170.0076916282,0.0,1.0
2022-12-02,23.48,23.48,22.98,22.98,11225,22.6007270219186,22.6007270219186,22.1194508928318,22.1194508928318,11661.704499346,0.0,1.0
2022-12-05,23.1119,23.3266,23.09,23.27,4172,22.2464115356849,22.4530715055148,22.2253316412309,22.3985910477021,4334.31012661663,0.0,1.0
2022-12-06,22.65,23.25,22.5737,23.25,18490,21.8018086476344,22.3793400025387,21.7283659103358,22.3793400025387,19209.3466541567,0.0,1.0
2022-12-07,22.4858,22.6514,22.41,22.51,5608,21.6437575668423,21.8031562207959,21.5707961056728,21.6670513314901,5826.17717882696,0.0,1.0
2022-12-08,22.49,22.621,22.4894,22.56,3601,21.6478002863267,21.7738946321474,21.6472227549718,21.7151789443988,3741.09558148285,0.0,1.0
2022-12-09,22.38,22.7499,22.38,22.58,11945,21.5419195379275,21.897967618226,21.5419195379275,21.7344299895623,12409.7158347161,0.0,1.0
2022-12-12,22.7832,22.7832,22.46,22.6,11959,21.9300206084232,21.9300206084232,21.6189237185814,21.7536810347258,12424.2604995705,0.0,1.0
2022-12-13,23.18,23.53,23.1,23.51,4462,22.3119613444665,22.6488546348273,22.2349571638126,22.6296035896638,4635.59247002958,0.0,1.0
2022-12-14,23.57,23.66,23.32,23.32,14169,22.6873567251543,22.7739864283899,22.4467186606108,22.4467186606108,14720.2397373037,0.0,1.0
2022-12-15,22.9968,23.53,22.9852,23.2,6672,22.1356217707691,22.6488546348273,22.1244561645743,22.33121238963,6931.57170776274,0.0,1.0
2022-12-16,22.504,22.7358,22.38,22.54,15466,21.6737891972974,21.8970377013826,21.5543637680197,21.7084610961199,16058.422495103,0.013,1.0
2022-12-19,22.2043,24.99,22.155,24.75,4562,21.3851456395996,24.0680764326547,21.3376644003787,23.8369304405043,4736.74663278546,0.0,1.0
2022-12-20,22.0348,22.25,22.0348,22.09,8068,21.2218987826434,21.4291596889382,21.2218987826434,21.275062360838,8377.04336547854,0.0,1.0
2022-12-21,22.3039,22.34,21.99,21.99,40003,21.481071226342,21.5158394359946,21.1787515307754,21.1787515307754,41535.3080998063,0.0,1.0
2022-12-22,21.82,22.04,21.53,22.04,24102,21.0150231196689,21.2269069458067,20.7357217124872,21.2269069458067,25025.223003813,0.0,1.0
2022-12-23,21.69,21.79,21.62,21.7,30160,20.8898190405874,20.9861298706501,20.8224014595436,20.8994501235937,31315.2736617294,0.0,1.0
2022-12-27,21.47,21.73,21.46,21.73,8984,20.6779352144496,20.9283433726125,20.6683041314433,20.9283433726125,9328.13058942231,0.0,1.0
2022-12-28,21.3521,21.49,21.34,21.47,5819,20.5643847458058,20.6971973804621,20.5527311353682,20.6779352144496,6041.89580363404,0.0,1.0
2022-12-29,21.8331,21.91,21.5938,21.66,4526,21.0276398384071,21.1017028667252,20.7971680220672,20.8609257915686,4699.36765891866,0.0,1.0
2022-12-30,21.7537,21.77,21.511,21.77,7125,20.9511690393373,20.9668677046375,20.7174226547753,20.9668677046375,7397.92191113468,0.0,1.0
2023-01-03,21.623,22.08,21.57,21.94,7035,20.8252907844455,21.2654312778317,20.7742460445123,21.130596115744,7304.47447646769,0.0,1.0
2023-01-04,21.77,21.859,21.65,21.65,10802,20.9668677046375,21.0525843433933,20.8512947085624,20.8512947085624,11215.768769695,0.0,1.0
2023-01-05,21.305,21.62,21.26,21.62,4845,20.5190223448463,20.8224014595436,20.4756824713181,20.8224014595436,5030.58689957156,0.0,1.0
2023-01-06,22.125,22.125,21.5942,21.5942,6780,21.3087711513599,21.3087711513599,20.7975532653874,20.7975532653874,7039.70674491132,0.0,1.0
2023-01-09,22.37,22.6069,22.37,22.4,16954,21.5447326850134,21.7728930414318,21.5447326850134,21.5736259340322,17603.4200815968,0.0,1.0
2023-01-10,22.8035,22.8035,22.45,22.54,5730,21.962240133335,21.962240133335,21.6217813490635,21.7084610961199,5949.48667379672,0.0,1.0
2023-01-11,23.5748,23.5748,23.05,23.05,7531,22.7050855656081,22.7050855656081,22.1996463294394,22.1996463294394,7819.47367196566,0.0,1.0
2023-01-12,24.0776,24.0776,23.6,23.88,9011,23.1893364191631,23.1893364191631,22.7293558947839,22.9990262189593,9356.16481982239,0.0,1.0
2023-01-13,24.02,24.065,23.84,23.91,8601,23.133861381047,23.1772012545752,22.9605018869343,23.0279194679781,8930.4598396729,0.0,1.0
2023-01-17,24.2156,24.3,23.93,23.93,6883,23.3222453646496,23.4035317052224,23.0471816339907,23.0471816339907,7146.65214236349,0.0,1.0
2023-01-18,23.9809,24.495,23.94,24.45,11008,23.0962038464925,23.5913378238446,23.0568127169969,23.5479979503164,11429.6595645994,0.0,1.0
2023-01-19,23.3775,23.8,23.26,23.8,7343,22.5150642978945,22.9219775549092,22.4018990725709,22.9219775549092,7624.27236399467,0.0,1.0
2023-01-20,23.5969,23.5969,23.29,23.45,4058,22.726370259052,22.726370259052,22.4307923215897,22.58488964969,4213.44099865045,0.0,1.0
2023-01-23,23.9958,24.02,23.5969,23.5969,7640,23.1105541601719,23.133861381047,22.726370259052,22.726370259052,7932.64889839562,0.0,1.0
2023-01-24,23.8662,23.905,23.71,23.71,4171,22.9857353244107,23.023103926475,22.8352978078528,22.8352978078528,4330.76944439897,0.0,1.0
2023-01-25,23.5043,23.5899,22.59,23.41,133459,22.637186430414,22.7196285009476,21.7566165111512,22.5463653176649,138571.124257982,0.0,1.0
2023-01-26,23.3857,23.52,23.16,23.52,5384,22.5229617859597,22.6523072307338,22.3055882425083,22.6523072307338,5590.23320274372,0.0,1.0
2023-01-27,23.3891,23.46,23.13,23.25,13054,22.5262363541818,22.5945207326962,22.2766949934895,22.3922679895647,13554.0312460284,0.0,1.0
2023-01-30,22.91,23.27,22.91,23.27,9633,22.0648111673517,22.4115301555772,22.0648111673517,22.4115301555772,10001.9904238541,0.0,1.0
2023-01-31,23.4088,23.4088,23.01,23.05,7093,22.5452095877042,22.5452095877042,22.1611219974143,22.1996463294394,7364.6961565864,0.0,1.0
2023-02-01,23.85,23.85,23.36,23.36,12546,22.9701329699405,22.9701329699405,22.4982099026336,22.4982099026336,13026.5723925748,0.0,1.0
2023-02-02,23.782,24.23,23.782,24.23,13385,22.9046416054979,23.3361141241786,22.9046416054979,23.3361141241786,13897.7101446369,0.0,1.0
2023-02-03,23.1883,23.47,23.14,23.47,4336,22.332844207416,22.6041518157025,22.2863260764958,22.6041518157025,4502.08974128842,0.0,1.0
2023-02-06,22.9986,23.12,22.87,23.12,9865,22.1501425627872,22.2670639104832,22.0262868353266,22.2670639104832,10242.8771443289,0.0,1.0
2023-02-07,23.01,23.06,22.71,23.06,6338,22.1611219974143,22.2092774124456,21.8721895072264,22.2092774124456,6580.77601021356,0.0,1.0
2023-02-08,22.9202,23.27,22.9145,23.14,8842,22.0746348720181,22.4115301555772,22.0691451547045,22.2863260764958,9180.69130361441,0.0,1.0
2023-02-09,22.801,23.41,22.7467,23.41,5136,21.9598323625834,22.5463653176649,21.9075355818594,22.5463653176649,5332.73360499476,0.0,1.0
2023-02-10,22.67,22.7524,22.58,22.7,5524,21.8336651752013,21.913025299173,21.746985428145,21.8625584242201,5735.59587889235,0.0,1.0
2023-02-13,22.71,22.89,22.51,22.69,9083,21.8721895072264,22.0455490013392,21.6795678471011,21.8529273412139,9430.92276755596,0.0,1.0
2023-02-14,22.65,22.7248,22.3401,22.47,13958,21.8144030091888,21.8864435100757,21.5159357468247,21.6410435150761,14492.6588120165,0.0,1.0
2023-02-15,22.9,22.9399,22.47,22.47,6136,22.0551800843454,22.0936081055404,21.6410435150761,21.6410435150761,6371.0384346277,0.0,1.0
2023-02-16,22.5366,22.9,22.5366,22.9,8314,21.7051865278978,22.0551800843454,21.7051865278978,22.0551800843454,8632.46635356822,0.0,1.0
2023-02-17,22.5838,22.6,22.37,22.54,7967,21.7506452396873,21.7662475941575,21.5447326850134,21.7084610961199,8272.17457768562,0.0,1.0
2023-02-21,22.1462,22.56,22.12,22.56,10294,21.3291890473332,21.7277232621324,21.3039556098568,21.7277232621324,10688.3099162415,0.0,1.0
2023-02-22,21.94,22.12,21.861,22.12,6962,21.130596115744,21.3039556098568,21.0545105599946,21.3039556098568,7228.67822390452,0.0,1.0
2023-02-23,21.8996,22.045,21.65,21.95,5096,21.0916865403987,21.2317224873098,20.8512947085624,21.1402271987503,5291.20141180945,0.0,1.0
2023-02-24,21.49,21.71,21.38,21.71,10553,20.6971973804621,20.9090812066,20.5912554673932,20.9090812066,10957.2308671164,0.0,1.0
2023-02-27,21.78,21.81,21.626,21.72,5071,20.9764987876438,21.0053920366626,20.8281801093473,20.9187122896062,5265.24379106862,0.0,1.0
2023-02-28,21.6863,21.81,21.62,21.69,5536,20.8862555398751,21.0053920366626,20.8224014595436,20.8898190405874,5748.05553684794,0.0,1.0
2023-03-01,21.9012,21.98,21.84,21.8746,4219,21.0932275136797,21.1691204477691,21.0342852856814,21.0676088328831,4380.60807622136,0.0,1.0
2023-03-02,21.826,21.8399,21.54,21.54,9037,21.0208017694726,21.0341889748513,20.7453527954935,20.7453527954935,9383.16074539286,0.0,1.0
2023-03-03,22.3832,22.39,21.82,21.82,4447,21.5574457145817,21.5639948510259,21.0150231196689,21.0150231196689,4617.34157737766,0.0,1.0
2023-03-06,22.4964,22.66,22.41,22.46,50241,21.6664695742126,21.8240340921951,21.5832570170385,21.6314124320698,52165.4729455883,0.0,1.0
2023-03-07,22.33,22.6,22.21,22.6,6164,21.5062083529883,21.7662475941575,21.3906353569132,21.7662475941575,6400.11096985743,0.0,1.0
2023-03-08,22.4,22.4,22.15,22.2,9546,21.5736259340322,21.5736259340322,21.3328488588756,21.3810042739069,9911.65790367601,0.0,1.0
2023-03-09,22.0938,22.5786,22.0938,22.51,4811,21.2787221723804,21.7456370765241,21.2787221723804,21.6795678471011,4995.28453536405,0.0,1.0
2023-03-10,21.6,22.0899,21.5801,21.7786,5392,20.8031392935311,21.2749660500079,20.7839734383486,20.9751504360229,5598.53964138078,0.0,1.0
2023-03-13,21.735,21.76,21.38,21.5,5939,20.9331589141156,20.9572366216313,20.5912554673932,20.7068284634684,6166.49238319001,0.0,1.0
2023-03-14,22.0593,22.27,21.9,22.0,8243,21.2454949360088,21.4484218549508,21.092071783719,21.1883826137816,8558.74671066428,0.0,1.0
2023-03-15,21.2878,21.58,20.91,21.58,141899,20.5024568820755,20.7838771275185,20.1385945660988,20.7838771275185,147334.417020084,0.0,1.0
2023-03-16,21.3163,21.34,20.9,21.0,112992,20.5299054686433,20.5527311353682,20.1289634830925,20.2252743131552,117320.139309885,0.0,1.0
2023-03-17,20.6858,20.95,20.5401,20.95,10756,19.9477065009147,20.2024795364048,19.8072052470505,20.2024795364048,11153.9872912105,0.026,1.0
2023-03-20,20.78,20.89,20.6,20.6,27066,20.0385453349161,20.1446204064676,19.8649679451045,19.8649679451045,28067.4804782358,0.0,1.0
2023-03-21,21.3987,21.3987,21.1,21.1,5155,20.6351693964518,20.6351693964518,20.3471273612478,20.3471273612478,5345.7423285785,0.0,1.0
2023-03-22,21.11,21.45,21.05,21.45,3452,20.3567705495706,20.6846389525481,20.2989114196334,20.6846389525481,3579.72890751756,0.0,1.0
2023-03-23,21.2211,21.8,21.2211,21.55,5869,20.4639063718377,21.0221505438484,20.4639063718377,20.7810708357768,6086.16134363282,0.0,1.0
2023-03-24,21.0972,21.14,20.8201,20.86,2302,20.3444272685174,20.3857001145392,20.0772145200907,20.115690841499,2387.17727262613,0.0,1.0
2023-03-27,21.11,21.44,21.0038,21.44,3599,20.3567705495706,20.6749957642252,20.2543598895818,20.6749957642252,3732.16811649933,0.0,1.0
2023-03-28,21.16,21.23,21.1,21.23,8884,20.404986491185,20.472488809445,20.3471273612478,20.472488809445,9212.72062989163,0.0,1.0
2023-03-29,21.5009,21.5009,21.5009,21.5009,638,20.7337227811115,20.7337227811115,20.7337227811115,20.7337227811115,661.606907009327,0.0,1.0
2023-03-30,22.1196,22.2239,22.0788,22.2239,2288,21.3303468426472,21.4309252968547,21.2910026342899,21.4309252968547,2372.65925272311,0.0,1.0
2023-03-31,22.34,22.5,22.19,22.24,7771,21.5428827132832,21.697173726449,21.3982348884402,21.4464508300545,8058.53804760107,0.0,1.0
2023-04-03,22.2445,22.34,22.16,22.34,9379,21.4507902647998,21.5428827132832,21.3693053234716,21.5428827132832,9726.03633360578,0.0,1.0
2023-04-04,22.1379,22.289,22.0898,22.17,9622,21.3479938772781,21.4937024528366,21.3016101414451,21.3789485117945,9978.02767906542,0.0,1.0
2023-04-05,21.83,21.96,21.7,21.96,11948,21.051080108817,21.1764415570143,20.9257186606197,21.1764415570143,12390.092985811,0.0,1.0
2023-04-06,21.76,21.82,21.7301,21.74,1870,20.9835777905569,21.0414369204941,20.9547446574716,20.9642914139112,1939.19265847562,0.0,1.0
2023-04-10,21.99,21.99,21.53,21.76,11230,21.2053711219829,21.2053711219829,20.761784459131,20.9835777905569,11645.5259650701,0.0,1.0
2023-04-11,22.12,22.12,21.8287,21.8287,6684,21.3307325701801,21.3307325701801,21.049826494335,21.049826494335,6931.31750227328,0.0,1.0
2023-04-12,22.0507,22.307,22.05,22.25,3297,21.2639052751027,21.5110601918177,21.2632302519201,21.4560940183774,3418.99368716262,0.0,1.0
2023-04-13,22.4667,22.5,22.35,22.35,4995,21.6650619093339,21.697173726449,21.5525259016061,21.5525259016061,5179.82210111535,0.0,1.0
2023-04-14,22.3127,22.64,22.15,22.64,3479,21.5165568091618,21.8321783629692,21.3596621351487,21.8321783629692,3607.72794590195,0.0,1.0
2023-04-17,22.6284,22.64,22.29,22.29,6570,21.8209922645146,21.8321783629692,21.4946667716689,21.4946667716689,6813.09934020579,0.0,1.0
2023-04-18,22.4397,22.63,22.34,22.6284,7294,21.6390253008622,21.8225351746463,21.5428827132832,21.8209922645146,7563.88836947653,0.0,1.0
2023-04-19,22.18,22.26,22.0,22.26,3505,21.3885917001173,21.4657372067003,21.2150143103057,21.4657372067003,3634.68998286473,0.0,1.0
2023-04-20,22.128,22.1699,21.85,21.85,2739,21.3384471208384,21.3788520799112,21.0703664854627,21.0703664854627,2840.34689388488,0.0,1.0
2023-04-21,22.14,22.14,21.985,22.0,2108,21.3500189468259,21.3500189468259,21.2005495278214,21.2150143103057,2185.99899682705,0.0,1.0
2023-04-24,22.2362,22.25,22.075,22.2,4176,21.4427864184918,21.4560940183774,21.2873382227272,21.4078780767631,4330.51793678833,0.0,1.0
2023-04-25,21.697,21.895,21.65,21.895,3461,20.9228257041229,21.1137608329156,20.8775027190054,21.1137608329156,3589.06192031235,0.0,1.0
2023-04-26,21.0805,21.86,20.98,21.64,10336,20.3283231440182,21.0800096737856,20.2314091013734,20.8678595306826,10718.4466941198,0.0,1.0
2023-04-27,21.55,21.555,21.36,21.42,4766,20.7810708357768,20.7858924299382,20.5978502576423,20.6557093875795,4942.3487755587,0.0,1.0
2023-04-28,21.38,21.38,21.14,21.31,3208,20.617136634288,20.617136634288,20.3857001145392,20.549634316028,3326.70056063625,0.0,1.0
2023-05-01,21.0982,21.3,21.0982,21.14,5487,20.3453915873497,20.5399911277051,20.3453915873497,20.3857001145392,5690.02680056453,0.0,1.0
2023-05-02,20.7145,20.88,20.64,20.88,2365,19.9753824514013,20.1349772181447,19.9035406983959,20.1349772181447,2452.50836218975,0.0,1.0
2023-05-03,20.6963,20.85,20.6963,20.85,1258,19.9578318486537,20.1060476531761,19.9578318486537,20.1060476531761,1304.54778842905,0.0,1.0
2023-05-04,20.63,20.76,20.59,20.65,6047,19.8938975100731,20.0192589582703,19.8553247567816,19.9131838867188,6270.74759668557,0.0,1.0
2023-05-05,21.2116,21.26,20.78,20.78,5476,20.454745342931,20.5014183744136,20.0385453349161,20.0385453349161,5678.61978492644,0.0,1.0
2023-05-08,21.1155,21.2,21.07,21.14,3814,20.3620743031482,20.4435592444764,20.3181977962792,20.3857001145392,3955.12342215294,0.0,1.0
2023-05-09,20.98,21.025,20.89,20.89,19331,20.2314091013734,20.2748034488263,20.1446204064676,20.1446204064676,20046.2744818139,0.0,1.0
2023-05-10,21.0602,21.12,20.94,21.12,1641,20.3087474717228,20.3664137378935,20.1928363480819,20.3664137378935,1701.71933291897,0.0,1.0
2023-05-11,21.05,21.06,20.91,21.06,2196,20.2989114196334,20.3085546079563,20.1639067831133,20.3085546079563,2277.2551219318,0.0,1.0
2023-05-12,21.3098,21.3098,21.01,21.04,6981,20.5494414522615,20.5494414522615,20.260338666342,20.2892682313106,7239.30692450175,0.0,1.0
2023-05-15,21.6,21.73,21.44,21.44,2357,20.8292867773911,20.9546482255883,20.6749957642252,20.6749957642252,2444.21235081659,0.0,1.0
2023-05-16,21.4101,21.73,21.4101,21.63,6787,20.6461626311399,20.9546482255883,20.6461626311399,20.8582163423597,7038.12864870266,0.0,1.0
2023-05-17,21.36,21.4003,21.25,21.39,2200,20.5978502576423,20.6367123065834,20.4917751860908,20.6267798226109,2281.40312761837,0.0,1.0
2023-05-18,21.1041,21.115,21.0,21.1,5223,20.3510810684601,20.3615921437321,20.2506954780191,20.3471273612478,5416.25842525035,0.0,1.0
2023-05-19,21.1461,21.25,21.1,21.2475,2758,20.3915824594162,20.4917751860908,20.3471273612478,20.48936438901,2860.04992089612,0.0,1.0
2023-05-22,21.4843,21.4862,21.26,21.26,1497,20.7177150884955,20.7195472942769,20.5014183744136,20.5014183744136,1552.39112820214,0.0,1.0
2023-05-23,21.3126,21.5,21.3126,21.5,2000,20.5521415449919,20.7328548941624,20.5521415449919,20.7328548941624,2074.00284328943,0.0,1.0
2023-05-24,21.0407,21.28,20.94,21.28,5415,20.2899432544932,20.5207047510594,20.1928363480819,20.5207047510594,5615.36269820612,0.0,1.0
2023-05-25,20.8598,20.939,20.79,20.845,9884,20.1154979777325,20.1918720292496,20.0481885232389,20.1012260590147,10249.7220515364,0.0,1.0
2023-05-26,20.8625,20.8625,20.7101,20.75,5236,20.1181016385797,20.1181016385797,19.9711394485392,20.0096157699475,5429.73944373172,0.0,1.0
2023-05-30,20.9477,21.05,20.7901,20.86,3388,20.2002616030905,20.2989114196334,20.0482849551221,20.115690841499,3513.3608165323,0.0,1.0
2023-05-31,20.7633,20.8,20.47,20.8,3835,20.0224412104169,20.0578317115618,19.7396064969072,20.0578317115618,3976.90045200747,0.0,1.0
2023-06-01,21.0858,21.4,20.2301,20.7,7862,20.3334340338293,20.6364230109338,19.5082664090416,19.9613998283331,8152.90517697074,0.0,1.0
2023-06-02,21.19,21.46,21.16,21.46,5904,20.4339160561536,20.694282140871,20.404986491185,20.694282140871,6122.45639339038,0.0,1.0
2023-06-05,21.148,21.28,21.066,21.25,5500,20.3934146651975,20.5207047510594,20.31434052095,20.4917751860908,5703.50781904594,0.0,1.0
2023-06-06,21.2548,21.3499,21.03,21.03,2850,20.4964039164857,20.5881106374362,20.2796250429877,20.2796250429877,2955.45405168744,0.0,1.0
2023-06-07,21.1034,21.25,21.0973,21.21,5878,20.3504060452775,20.4917751860908,20.3445237004006,20.4532024327993,6095.49435642764,0.0,1.0
2023-06-08,21.1268,21.1297,20.99,21.1297,3594,20.3729711059531,20.3757676305667,20.2410522896962,20.3757676305667,3726.98310939109,0.0,1.0
2023-06-09,21.12,21.38,21.12,21.23,3992,20.3664137378935,20.617136634288,20.3664137378935,20.472488809445,4139.7096752057,0.0,1.0
2023-06-12,21.356,21.3999,21.035,21.06,3571,20.5939929823132,20.6363265790505,20.2844466371491,20.3085546079563,3703.13207669327,0.0,1.0
2023-06-13,21.3877,21.51,21.3,21.51,4897,20.6245618892966,20.7424980824853,20.5399911277051,20.7424980824853,5078.19596179417,0.0,1.0
2023-06-14,21.2885,21.49,21.2885,21.45,5751,20.5289014611338,20.7232117058396,20.5289014611338,20.6846389525481,5963.79517587875,0.0,1.0
2023-06-15,21.6923,21.735,21.49,21.49,3207,20.9182934056111,20.9594698197498,20.7232117058396,20.7232117058396,3325.6635592146,0.0,1.0
2023-06-16,21.5007,21.58,21.5,21.5261,2771,20.8289974817414,20.905820073578,20.8283193504137,20.8536039613461,2860.36040631462,0.099,1.0
2023-06-20,21.108,21.41,21.0871,21.41,7252,20.4485658069085,20.7411310368538,20.4283187429818,20.7411310368538,7485.86563211606,0.0,1.0
2023-06-21,20.9662,21.08,20.87,21.04,6209,20.3111957750997,20.421440553801,20.2180011554946,20.3826901922188,6409.23051707235,0.0,1.0
2023-06-22,20.7889,20.99,20.7128,20.99,4914,20.1394347973868,20.3342522402411,20.0657122344767,20.3342522402411,5072.46879705161,0.0,1.0
2023-06-23,20.24,20.62,20.23,20.62,10684,19.6076829605755,19.9758113956061,19.59799537018,19.9758113956061,11028.5422522791,0.0,1.0
2023-06-26,20.28,20.44,20.19,20.19,7301,19.6464333221577,19.8014347684863,19.5592450085978,19.5592450085978,7536.44580530603,0.0,1.0
2023-06-27,20.58,20.58,20.36,20.36,6957,19.9370610340239,19.9370610340239,19.723934045322,19.723934045322,7181.35234454378,0.0,1.0
2023-06-28,20.5281,20.6,20.5,20.58,4402,19.8867824398711,19.956436214815,19.8595603108596,19.9370610340239,4543.95759963801,0.0,1.0
2023-06-29,20.4755,20.541,20.3952,20.541,4864,19.8358257143905,19.8992794314813,19.7580343635143,19.8992794314813,5020.8563754292,0.0,1.0
2023-06-30,20.8661,20.9,20.57,20.57,5699,20.2142229952403,20.2470639266812,19.9273734436284,19.9273734436284,5882.78381652366,0.0,1.0
2023-07-03,20.8557,20.9701,20.8557,20.96,2545,20.204147901229,20.314973935354,20.204147901229,20.3051894690545,2627.07226058127,0.0,1.0
2023-07-05,20.5411,20.67,20.52,20.61,9837,19.8993763073853,20.0242493475838,19.8789354916507,19.9661238052105,10154.2278299953,0.0,1.0
2023-07-06,19.9848,20.42,19.93,20.42,7990,19.3604556536813,19.7820595876953,19.3073676583137,19.7820595876953,8247.66497526301,0.0,1.0
2023-07-07,20.2373,20.4134,19.98,19.98,3217,19.6050673111687,19.7756657780342,19.3558056102914,19.3558056102914,3320.74320718662,0.0,1.0
2023-07-10,20.4663,20.5,20.15,20.15,7483,19.8269131312266,19.8595603108596,19.5204946470156,19.5204946470156,7724.31502001166,0.0,1.0
2023-07-11,20.33,20.64,20.33,20.5,21091,19.6948712741354,19.9951865763972,19.6948712741354,19.8595603108596,21771.15168877,0.0,1.0
2023-07-12,20.99,21.1,20.9201,21.01,3975,20.3342522402411,20.4408157345921,20.2665359833763,20.3536274210322,4103.18751898254,0.0,1.0
2023-07-13,21.4148,21.4148,21.12,21.12,6572,20.7457810802437,20.7457810802437,20.4601909153831,20.4601909153831,6783.93669805113,0.0,1.0
2023-07-14,21.0685,21.52,21.0685,21.52,9363,20.4102998248461,20.8476945312048,20.4102998248461,20.8476945312048,9664.94207301472,0.0,1.0
2023-07-17,21.46,21.5899,21.15,21.23,7155,20.7895689888315,20.9154107880696,20.4892536865698,20.5667544097341,7385.73753416858,0.0,1.0
2023-07-18,21.4019,21.66,21.38,21.66,8104,20.7332840886335,20.9833207967424,20.7120682656672,20.9833207967424,8365.34129656211,0.0,1.0
2023-07-19,21.5442,21.7239,21.4666,21.665,3477,20.871138499962,21.0452244993699,20.7959627984926,20.9881645919401,3589.12779962322,0.0,1.0
2023-07-20,21.245,21.3551,21.19,21.3551,7497,20.5812857953274,20.6879461655823,20.5280040481519,20.6879461655823,7738.76649806594,0.0,1.0
2023-07-21,21.1493,21.17,21.05,21.11,8105,20.4885755552421,20.5086288673608,20.3923777826144,20.4505033249876,8366.37354499457,0.0,1.0
2023-07-24,21.1653,21.273,21.0308,21.11,7157,20.5040756998749,20.6084110484349,20.3737776090549,20.4505033249876,7387.80203103348,0.0,1.0
2023-07-25,21.1288,21.148,21.1,21.1209,1353,20.4687159949312,20.4873161684907,20.4408157345921,20.4610627985187,1396.63212910274,0.0,1.0
2023-07-26,21.1689,21.2,20.97,20.97,10177,20.5075632324173,20.5376916385475,20.31487705945,20.31487705945,10505.1922970278,0.0,1.0
2023-07-27,20.4372,21.23,20.3901,21.23,8769,19.7987222431756,20.5667544097341,19.7530936924126,20.5667544097341,9051.78650414034,0.0,1.0
2023-07-28,20.4911,20.68,20.38,20.68,3916,19.8509383554075,20.0339369379793,19.7433092261131,20.0339369379793,4042.28486146809,0.0,1.0
2023-07-31,20.6078,20.7,20.4911,20.4911,3882,19.9639925353235,20.0533121187704,19.8509383554075,19.8509383554075,4007.18841476484,0.0,1.0
2023-08-01,20.27,20.49,20.24,20.49,3371,19.6367457317621,19.849872720464,19.6076829605755,19.849872720464,3479.70946578369,0.0,1.0
2023-08-02,19.52,20.18,19.5,19.97,19165,18.9101764520965,19.5495574182023,18.8908012713055,19.3461180198959,19783.0412078743,0.0,1.0
2023-08-03,19.5468,19.68,19.5468,19.63,2957,18.9361391943566,19.0651778984252,18.9361391943566,19.0167399464475,3052.35861475003,0.0,1.0
2023-08-04,19.43,19.74,19.43,19.74,4385,18.8229881385367,19.1233034407984,18.8229881385367,19.1233034407984,4526.40937628639,0.0,1.0
2023-08-07,19.3593,19.45,19.25,19.41,8881,18.7544968744402,18.8423633193277,18.6486115114169,18.8036129577456,9167.39832857457,0.0,1.0
2023-08-08,19.25,19.25,19.1,19.25,81889,18.6486115114169,18.6486115114169,18.5032976554838,18.6486115114169,84529.7918847702,0.0,1.0
2023-08-09,19.37,19.45,19.26,19.43,12186,18.7648625961634,18.8423633193277,18.6582991018125,18.8229881385367,12578.9793978167,0.0,1.0
2023-08-10,19.1537,19.45,19.145,19.22,6050,18.5553200159079,18.8423633193277,18.5468918122637,18.6195487402303,6245.10301631303,0.0,1.0
2023-08-11,18.88,19.02,18.77,19.02,8771,18.2901706667819,18.4257969323195,18.1836071724309,18.4257969323195,9053.85100100524,0.0,1.0
2023-08-14,18.8069,18.8099,18.65,18.77,5487,18.2193543809905,18.2222606581092,18.0673560876844,18.1836071724309,5663.94714884457,0.0,1.0
2023-08-15,18.23,18.69,18.21,18.69,5194,17.6604772910717,18.1061064492666,17.6411021102806,18.1061064492666,5361.49835813719,0.0,1.0
2023-08-16,18.0366,18.2517,18.0366,18.25,3683,17.4731192928219,17.68149936223,17.4731192928219,17.6798524718628,3801.7709767076,0.0,1.0
2023-08-17,17.7522,18.0,17.71,18.0,6425,17.1976042219728,17.4376627119743,17.1567225905036,17.4376627119743,6632.19617848119,0.0,1.0
2023-08-18,17.7566,17.7985,17.53,17.53,10926,17.2018667617468,17.2424577655041,16.9823459633838,16.9823459633838,11278.3463729316,0.0,1.0
2023-08-21,17.6782,17.7099,17.55,17.67,5194,17.1259160530457,17.1566257145996,17.0017211441749,17.1179722289214,5361.4983581372,0.0,1.0
2023-08-22,17.493,17.75,17.43,17.75,15529,16.9465018789203,17.1954729520857,16.8854700594284,17.1954729520857,16029.7859074918,0.0,1.0
2023-08-23,17.77,17.88,17.75,17.7801,10745,17.2148481328768,17.3214116272278,17.1954729520857,17.2246325991763,11091.5094066585,0.0,1.0
2023-08-24,17.5531,17.75,17.55,17.65,4773,17.0047242971975,17.1954729520857,17.0017211441749,17.0985970481303,4926.9217680764,0.0,1.0
2023-08-25,17.74,17.75,17.6103,17.75,10027,17.1857853616902,17.1954729520857,17.06013731426,17.1954729520857,10350.3550321605,0.0,1.0
2023-08-28,17.8225,17.87,17.79,17.865,3814,17.2657079824534,17.3117240368322,17.2342233136679,17.3068802416345,3936.99552135834,0.0,1.0
2023-08-29,18.3796,18.4299,17.96,17.96,7428,17.805403643389,17.8541322230786,17.3989123503921,17.3989123503921,7667.541356227,0.0,1.0
2023-08-30,17.94,18.1299,17.9,17.97,5000,17.379537169601,17.5635045112123,17.3407868080189,17.4085999407876,5161.24216224219,0.0,1.0
2023-08-31,17.8152,17.9901,17.76,17.97,5735,17.2586360414647,17.4280719974827,17.2051605424813,17.4085999407876,5919.94476009177,0.0,1.0
2023-09-01,17.796,18.05,17.796,17.83,2555,17.2400358679052,17.486100663952,17.2400358679052,17.2729736752501,2637.39474490576,0.0,1.0
2023-09-05,17.48,17.67,17.48,17.67,5206,16.9339080114061,17.1179722289214,16.9339080114061,17.1179722289214,5373.88533932657,0.0,1.0
2023-09-06,17.173,17.5,17.1433,17.5,7465,16.636498986263,16.9532831921972,16.6077268427882,16.9532831921972,7705.73454822759,0.0,1.0
2023-09-07,16.9698,17.08,16.81,17.08,7703,16.4396471494256,16.5464043955845,16.2848394549049,16.5464043955845,7951.40967515031,0.0,1.0
2023-09-08,16.9432,16.98,16.87,16.93,11890,16.4138781589735,16.4495284916291,16.3429649972781,16.4010905396514,12273.4338618119,0.0,1.0
2023-09-11,17.1036,17.41,17.0,17.18,5921,16.5692671089179,16.8660948786373,16.4689036724201,16.6432802995399,6111.94296852721,0.0,1.0
2023-09-12,17.1863,17.1863,17.01,17.01,4541,16.6493834814891,16.6493834814891,16.4785912628157,16.4785912628157,4687.44013174835,0.0,1.0
2023-09-13,17.1086,17.24,17.1086,17.24,3252,16.5741109041157,16.7014058419131,16.5741109041157,16.7014058419131,3356.87190232232,0.0,1.0
2023-09-14,17.587,17.6391,17.2,17.2,6936,17.0375652286384,17.0880375745992,16.662655480331,16.662655480331,7159.67512746237,0.0,1.0
2023-09-15,17.2257,17.39,17.205,17.33,7887,16.7553657204163,16.9151796372884,16.7352309177428,16.8568178904088,8108.39334497227,0.07,1.0
2023-09-18,16.9158,17.23,16.9158,17.23,3746,16.4539272977829,16.759548312276,16.4539272977829,16.759548312276,3851.15271589527,0.0,1.0
2023-09-19,16.9652,17.12,16.88,16.88,10001,16.5019784693804,16.65255177633,16.4191047888113,16.4191047888113,10281.7347334941,0.0,1.0
2023-09-20,16.88,17.18,16.88,17.12,5379,16.4191047888113,16.7109135232096,16.4191047888113,16.65255177633,5529.99211393507,0.0,1.0
2023-09-21,16.48,16.68,16.48,16.6,6410,16.0300264762802,16.2245656325458,16.0300264762802,16.1467499700396,6589.93297087262,0.0,1.0
2023-09-22,16.4115,16.69,16.4115,16.69,3650,15.9633968152593,16.2342925903591,15.9633968152593,16.2342925903591,3752.45793193214,0.0,1.0
2023-09-25,16.2948,16.3627,16.1999,16.29,4145,15.8498832175784,15.9159292611305,15.7575743879304,15.845214277828,4261.3529117421,0.0,1.0
2023-09-26,15.985,16.1738,15.985,16.0799,2732,15.548542064523,15.7321870280377,15.548542064523,15.640850894171,2808.68906028456,0.0,1.0
2023-09-27,15.85,16.051,15.81,16.0,6617,15.4172281340438,15.6127399860907,15.3783203027907,15.563132501243,6802.74359879314,0.0,1.0
2023-09-28,15.8539,16.0,15.72,15.99,3447,15.421021647591,15.563132501243,15.2907776824712,15.5534055434297,3543.75958667673,0.0,1.0
2023-09-29,15.9037,16.18,15.79,16.18,7340,15.4694618975011,15.7382177418819,15.3588663871641,15.7382177418819,7546.03869051559,0.0,1.0
2023-10-02,15.2632,15.68,15.2632,15.68,4821,14.8464502495607,15.2518698512181,14.8464502495607,15.2518698512181,4956.32868214928,0.0,1.0
2023-10-03,14.741,14.99,14.67,14.99,8419,14.3385085125514,14.580709762102,14.2694471120771,14.580709762102,8655.32693943471,0.0,1.0
2023-10-04,14.7266,14.94,14.6152,14.94,8850,14.3245016933003,14.5320749730356,14.2161433832604,14.5320749730356,9098.42539660257,0.0,1.0
2023-10-05,14.5669,14.66,14.46,14.6001,8885,14.1691621770223,14.2597201542639,14.0651809979983,14.2014556769623,9134.40786992245,0.0,1.0
2023-10-06,14.84,14.85,14.34,14.54,7671,14.4348053949028,14.4445323527161,13.948457504239,14.1429966605045,7886.33008105521,0.0,1.0
2023-10-09,14.707,14.84,14.592,14.84,8905,14.3054368559863,14.4348053949028,14.1935768411336,14.4348053949028,9154.96928324811,0.0,1.0
2023-10-10,15.391,15.391,14.76,14.76,4129,14.9707607704144,14.9707607704144,14.3569897323966,14.3569897323966,4244.90378108159,0.0,1.0
2023-10-11,15.6253,15.6483,15.55,15.58,3575,15.1986633919795,15.22103539495,15.1254193996455,15.1546002730853,3675.35263196092,0.0,1.0
2023-10-12,15.2289,15.55,15.1401,15.55,4312,14.8130867842612,15.1254193996455,14.7267113988793,15.1254193996455,4433.04071301133,0.0,1.0
2023-10-13,15.022,15.17,15.0,15.11,23064,14.6118360271045,14.755795002741,14.5904367199153,14.6974332558613,23711.421847146,0.0,1.0
2023-10-16,15.1923,15.1923,15.0631,15.18,6541,14.7774861186646,14.7774861186646,14.651813823717,14.7655219605543,6724.61022815564,0.0,1.0
2023-10-17,15.3319,15.34,15.11,15.13,5442,14.9132744497379,14.9211532855667,14.6974332558613,14.7168871714879,5594.76056591089,0.0,1.0
2023-10-18,14.9238,15.15,14.88,15.15,4147,14.5163173013781,14.7363410871144,14.4737132261559,14.7363410871144,4263.40905307468,0.0,1.0
2023-10-19,14.6646,14.89,14.6,14.89,6783,14.264194554858,14.4834401839692,14.2013584073842,14.4834401839692,6973.40332939607,0.0,1.0
2023-10-20,14.2,14.5,14.19,14.5,12886,13.8122800948531,14.1040888292514,13.8025531370398,14.1040888292514,13247.7186057199,0.0,1.0
2023-10-23,14.1225,14.2417,13.91,14.09,5430,13.7368961718002,13.8528415089345,13.5301983182681,13.7052835589071,5582.42371791549,0.0,1.0
2023-10-24,14.4658,14.5701,14.24,14.24,4922,14.07082263353,14.1722748035225,13.8511879261062,13.8511879261062,5060.16381944384,0.0,1.0
2023-10-25,14.155,14.2374,14.1,14.21,2598,13.7685087846934,13.8486589170748,13.7150105167204,13.8220070526664,2670.92759100265,0.0,1.0
2023-10-26,14.29,14.29,14.15,14.15,1285,13.8998227151726,13.8998227151726,13.7636453057867,13.7636453057867,1321.07080617337,0.0,1.0
2023-10-27,13.864,14.039,13.85,14.01,3978,13.485454312327,13.6556760740594,13.4718365713884,13.6274678964009,4089.6651104729,0.0,1.0
2023-10-30,13.9794,14.1,13.86,14.1,5353,13.5977034054922,13.7150105167204,13.4815635292017,13.7150105167204,5503.26227661172,0.0,1.0
2023-10-31,14.05,14.0894,13.84,13.84,3195,13.666375727654,13.7046999414383,13.4621096135752,13.4621096135752,3284.68577877347,0.0,1.0
2023-11-01,13.8966,13.9,13.7501,13.9,3494,13.5171641947983,13.5204713604548,13.3746642628338,13.5204713604548,3592.07890799203,0.0,1.0
2023-11-02,14.4982,14.4982,14.07,14.07,18895,14.102337976845,14.102337976845,13.6858296432805,13.6858296432805,19425.3952394131,0.0,1.0
2023-11-03,14.9558,15.1042,14.73,14.73,4199,14.5474435663806,14.6917916203296,14.3278088589568,14.3278088589568,4316.86872772138,0.0,1.0
2023-11-06,14.7399,15.055,14.7399,14.96,19206,14.3374385471919,14.6439349878883,14.3374385471919,14.5515288886622,19745.1252166271,0.0,1.0
2023-11-07,14.635,14.68,14.48,14.68,5438,14.2354027597307,14.2791740698904,14.0846349136249,14.2791740698904,5590.64828324573,0.0,1.0
2023-11-08,14.4011,14.55,14.31,14.55,7970,14.0078892164781,14.1527236183178,13.9192766307992,14.1527236183178,8193.72321027375,0.0,1.0
2023-11-09,14.1753,14.4132,14.16,14.31,7189,13.7882545090543,14.0196588354322,13.7733722636,13.9192766307992,7390.80001990691,0.0,1.0
2023-11-10,14.0127,14.05,13.86,14.05,7490,13.6300941750104,13.666375727654,13.4815635292017,13.666375727654,7700.24929045803,0.0,1.0
2023-11-13,13.9919,14.0699,13.895,13.99,8000,13.6098621027588,13.6857323737024,13.5156078815482,13.6080139807743,8224.56533026224,0.0,1.0
2023-11-14,15.02,15.05,14.0,14.24,11311,14.6098906355418,14.6390715089817,13.6177409385876,13.8511879261062,11628.5073063245,0.0,1.0
2023-11-15,15.2414,15.48,15.03,15.03,8100,14.8252454815278,15.0573306949526,14.6196175933551,14.6196175933551,8327.37239689049,0.0,1.0
2023-11-16,15.0952,15.43,15.0301,15.21,12857,14.6830373582977,15.0086959058862,14.6197148629332,14.7947028339941,13217.9045563976,0.0,1.0
2023-11-17,15.1419,15.1419,14.9725,15.06,3213,14.7284622512857,14.7284622512857,14.5636875859288,14.6487984667949,3303.19105076656,0.0,1.0
2023-11-20,15.4059,15.435,15.02,15.02,5416,14.9852539375562,15.0135593847928,14.6098906355418,14.6098906355418,5568.03072858752,0.0,1.0
2023-11-21,15.104,15.17,15.0709,15.17,6205,14.6915970811733,14.755795002741,14.6594008508114,14.755795002741,6379.17848428466,0.0,1.0
2023-11-22,15.0992,15.15,15.05,15.15,5221,14.686928141423,14.7363410871144,14.6390715089817,14.7363410871144,5367.55694866238,0.0,1.0
2023-11-24,15.0578,15.1,14.95,14.95,2821,14.646658536076,14.687706298048,14.5418019308489,14.5418019308489,2900.18734958372,0.0,1.0
2023-11-27,14.9947,15.0,14.95,14.96,5050,14.5852814322742,14.5904367199153,14.5418019308489,14.5515288886622,5191.75686472804,0.0,1.0
2023-11-28,15.1704,15.22,14.9594,14.9594,10989,14.7561840810535,14.8044297918074,14.5509452711934,14.5509452711934,11297.4685517815,0.0,1.0
2023-11-29,15.3499,15.42,15.19,15.19,5441,14.9307829738018,14.9989689480729,14.7752489183675,14.7752489183675,5593.7324952446,0.0,1.0
2023-11-30,15.4399,15.49,15.32,15.32,2982,15.0183255941213,15.0670576527658,14.9016993699401,14.9016993699401,3065.70672685525,0.0,1.0
2023-12-01,15.79,15.79,15.26,15.26,6281,15.3588663871641,15.3588663871641,14.8433376230605,14.8433376230605,6457.31185492214,0.0,1.0
2023-12-04,15.825,15.84,15.63,15.63,4811,15.3929107395106,15.4075011762305,15.2032350621517,15.2032350621517,4946.04797548645,0.0,1.0
2023-12-05,15.652,15.8,15.62,15.8,6047,15.2246343693409,15.3685933449774,15.1935081043384,15.3685933449774,6216.74331901197,0.0,1.0
2023-12-06,15.5733,15.7901,15.5733,15.7,5637,15.1480832113504,15.3589636567423,15.1480832113504,15.2713237668446,5795.23434583603,0.0,1.0
2023-12-07,15.6144,15.65,15.58,15.65,2210,15.188061007963,15.2226889777783,15.1546002730853,15.2226889777783,2272.03617248494,0.0,1.0
2023-12-08,15.5,15.61,15.39,15.45,5579,15.0767846105791,15.1837811465252,14.9697880746331,15.0281498215127,5735.60624719162,0.0,1.0
2023-12-11,15.39,15.39,15.25,15.31,14545,14.9697880746331,14.9697880746331,14.8336106652472,14.8919724121269,14953.287841083,0.0,1.0
2023-12-12,15.1264,15.38,14.96,15.38,13454,14.7133854666751,14.9600611168198,14.5515288886622,14.9600611168198,13831.6627441685,0.0,1.0
2023-12-13,15.78,15.78,15.01,15.13,21270,15.3491394293509,15.3491394293509,14.6001636777285,14.7168871714879,21867.0630718346,0.0,1.0
2023-12-14,16.65,16.83,16.15,16.15,16403,16.1953847591059,16.3704699997449,15.7090368684421,15.7090368684421,16863.4431390365,0.0,1.0
2023-12-15,16.7498,16.7977,16.6503,16.67,14289,16.3216406715223,16.3683162490316,16.2246840961114,16.2438805236049,14663.8378467425,0.03,1.0
2023-12-18,16.5429,16.8,16.45,16.8,6486,16.1200294609444,16.3705574563024,16.0295041759628,16.3705574563024,6656.14474588646,0.0,1.0
2023-12-19,16.8501,16.9199,16.22,16.22,8737,16.4193767972882,16.4873925657673,15.8053834488825,15.8053834488825,8966.19436398552,0.0,1.0
2023-12-20,16.4739,16.9199,16.4739,16.79,10018,16.0527932428203,16.4873925657673,16.0527932428203,16.3608130768642,10280.7983447873,0.0,1.0
2023-12-21,17.0064,17.0064,16.84,16.88,8920,16.5716814479084,16.5716814479084,16.4095349740555,16.4485124918086,9153.99493267151,0.0,1.0
2023-12-22,16.97,17.09,16.911,17.0064,15937,16.5362119067531,16.6531444600124,16.4787200680673,16.5716814479084,16355.069197532,0.0,1.0
2023-12-26,17.2,17.23,17.0,17.23,17685,16.7603326338334,16.7895657721483,16.5654450450679,16.7895657721483,18148.9238098986,0.0,1.0
2023-12-27,17.282,17.38,17.22,17.38,11545,16.8402365452273,16.9357314637224,16.77982139271,16.9357314637224,11847.8555490687,0.0,1.0
2023-12-28,17.3867,17.4899,17.27,17.27,14890,16.942260197946,17.042822193749,16.8285432899014,16.8285432899014,15280.6036488205,0.0,1.0
2023-12-29,17.28,17.76,17.23,17.76,10130,16.8382876693396,17.3060178823769,16.7895657721483,17.3060178823769,10395.7363977536,0.0,1.0
2024-01-02,16.9525,17.24,16.9,17.06,9802,16.5191592427361,16.7993101515865,16.4680012506852,16.6239113216976,10059.132099781,0.0,1.0
2024-01-03,16.55,16.58,16.37,16.58,4107,16.1269479703455,16.1561811086604,15.9515491404566,16.1561811086604,4214.73735296883,0.0,1.0
2024-01-04,16.26,16.52,16.26,16.52,5388,15.8443609666356,16.0977148320307,15.8443609666356,16.0977148320307,5529.34133377062,0.0,1.0
2024-01-05,16.2004,16.4382,16.13,16.26,7755,15.7862844651834,16.0180058082256,15.717684033938,15.8443609666356,7958.43393529906,0.0,1.0
2024-01-08,16.3142,16.3384,16.17,16.25,4163,15.897175503191,15.9207569014316,15.7566615516911,15.8346165871973,4272.20637945196,0.0,1.0
2024-01-09,16.2017,16.23,16.1,16.23,1491,15.7875512345104,15.8151278283207,15.6884508956232,15.8151278283207,1530.11283011359,0.0,1.0
2024-01-10,16.16,16.31,16.04,16.31,22334,15.7469171722528,15.8930828638269,15.6299846189935,15.8930828638269,22919.8792406149,0.0,1.0
2024-01-11,15.9636,16.07,15.73,16.07,5231,15.5555375600851,15.6592177573083,15.327908856407,15.6592177573083,5368.22281309468,0.0,1.0
2024-01-12,15.874,15.9636,15.82,15.9636,2052,15.4682279203181,15.5555375600851,15.4156082713515,15.5555375600851,2105.82932756076,0.0,1.0
2024-01-16,15.22,15.61,15.21,15.61,7313,14.8309455050549,15.2109763031477,14.8212011256167,15.2109763031477,7504.83911912857,0.0,1.0
2024-01-17,14.8,15.0,14.6901,15.0,8226,14.4216815686474,14.6165691574129,14.3145908386207,14.6165691574129,8441.78949732686,0.0,1.0
2024-01-18,14.8135,14.9,14.7,14.9,6598,14.434836480889,14.5191253630301,14.3242377742646,14.5191253630301,6771.08279885277,0.0,1.0
2024-01-19,14.76,14.79,14.56,14.75,8280,14.3827040508943,14.4119371892091,14.1878164621288,14.372959671456,8497.20605857846,0.0,1.0
2024-01-22,14.9659,15.09,14.85,14.85,9509,14.5833408235284,14.7042685723574,14.4704034658388,14.4704034658388,9758.44594336021,0.0,1.0
2024-01-23,15.2208,15.32,15.08,15.29,7665,14.83172505541,14.9283892994377,14.6945241929191,14.8991561611229,7866.07299987971,0.0,1.0
2024-01-24,15.11,15.5499,15.11,15.52,4246,14.7237573312339,15.1524125827236,14.7237573312339,15.1232768882032,4357.3836865609,0.0,1.0
2024-01-25,15.109,15.115,14.92,15.11,11037,14.7227828932901,14.728629520953,14.5386141219067,14.7237573312339,11326.5293802573,0.0,1.0
2024-01-26,14.9862,15.185,14.9862,15.02,4904,14.6031219137881,14.796840177021,14.6031219137881,14.6360579162894,5032.64474773777,0.0,1.0
2024-01-29,15.1529,15.1529,14.884,14.95,7140,14.7655607190241,14.7655607190241,14.5035343559289,14.5678472602215,7327.30087660028,0.0,1.0
2024-01-30,14.945,15.07,14.88,15.07,5025,14.5629750705024,14.6847798134808,14.4996366041536,14.6847798134808,5156.81889424598,0.0,1.0
2024-01-31,14.922,15.365,14.922,15.06,5655,14.5405629977943,14.9722390069099,14.5405629977943,14.6750354340425,5803.34544218133,0.0,1.0
2024-02-01,15.2279,15.2279,15.0499,15.17,3330,14.8386435648112,14.8386435648112,14.6651936108099,14.7822236078636,3417.35461051525,0.0,1.0
2024-02-02,14.9437,15.0099,14.75,14.93,6242,14.5617083011754,14.6262160930568,14.372959671456,14.548358501345,6405.7439876385,0.0,1.0
2024-02-05,14.5477,14.795,14.41,14.795,5822,14.1758308754197,14.4168093789282,14.0416507705546,14.4168093789282,5974.72628901496,0.0,1.0
2024-02-06,14.7093,14.7093,14.3899,14.53,3599,14.3333000471422,14.3333000471422,14.0220645678837,14.1585833238139,3693.41118415748,0.0,1.0
2024-02-07,15.0035,15.0267,14.71,14.71,5682,14.6199796902163,14.6425866505131,14.3339821537029,14.3339821537029,5831.0537228071,0.0,1.0
2024-02-08,14.9128,15.0,14.8501,15.0,5821,14.5315981687111,14.6165691574129,14.4705009096331,14.6165691574129,5973.7000563992,0.0,1.0
2024-02-09,15.0626,15.0626,14.88,14.9,6541,14.6775689726965,14.6775689726965,14.4996366041536,14.5191253630301,6712.58753975383,0.0,1.0
2024-02-12,15.4302,15.535,15.05,15.05,4873,15.0357723608475,15.1378934573606,14.6652910546043,14.6652910546043,5000.8315366489,0.0,1.0
2024-02-13,14.8149,15.15,14.78,15.15,9039,14.4362006940104,14.762734848987,14.4021928097708,14.762734848987,9276.11661394817,0.0,1.0
2024-02-14,15.201,15.201,14.88,14.88,3486,14.8124311841222,14.8124311841222,14.4996366041536,14.4996366041536,3577.44689857543,0.0,1.0
2024-02-15,15.3948,15.47,15.19,15.19,8524,15.001277257636,15.0745549910118,14.8017123667401,14.8017123667401,8747.60681682643,0.0,1.0
2024-02-16,15.1952,15.306,15.1952,15.24,4366,14.806779444048,14.9147471682241,14.806779444048,14.8504342639315,4480.53160045334,0.0,1.0
2024-02-20,14.9024,15.1,14.8101,15.1,3527,14.5214640140953,14.7140129517956,14.43152339188,14.7140129517956,3619.52243582202,0.0,1.0
2024-02-21,14.74,14.76,14.65,14.76,6103,14.3632152920177,14.3827040508943,14.2755158770732,14.3827040508943,6263.09765404644,0.0,1.0
2024-02-22,14.4148,14.74,14.4148,14.74,9004,14.046328072685,14.3632152920177,14.046328072685,14.3632152920177,9240.19847239621,0.0,1.0
2024-02-23,14.2343,14.29,14.19,14.28,7413,13.8704420238241,13.9247182172953,13.8272744229126,13.9149738378571,7607.46238070561,0.0,1.0
2024-02-26,14.155,14.27,14.04,14.04,13012,13.7931690948786,13.9052294584188,13.6811087313385,13.6811087313385,13353.3387964038,0.0,1.0
2024-02-27,14.3902,14.4082,14.18,14.18,25071,14.0223568992669,14.0398967822558,13.8175300434743,13.8175300434743,25728.6779099783,0.0,1.0
2024-02-28,14.2049,14.39,14.18,14.39,9228,13.8417935482756,14.0221620116781,13.8175300434743,14.0221620116781,9470.07457832877,0.0,1.0
2024-02-29,14.4878,14.715,14.4517,14.63,4053,14.1174620425844,14.338854343422,14.0822848328122,14.2560271181967,4159.32079171722,0.0,1.0
2024-03-01,14.7753,14.7785,14.36,14.36,11752,14.3976129514348,14.4007311528551,13.9929288733633,13.9929288733633,12060.2857005331,0.0,1.0
2024-03-04,14.62,14.81,14.55,14.81,6700,14.2462827387584,14.4314259480857,14.1780720826905,14.4314259480857,6875.75852566134,0.0,1.0
2024-03-05,14.5798,14.67,14.48,14.48,4206,14.2071103334166,14.2950046359498,14.1098614266226,14.1098614266226,4316.33438193007,0.0,1.0
2024-03-06,14.8878,14.9385,14.61,14.87,29177,14.5072372201154,14.5566412238675,14.2365383593201,14.4898922247153,29942.3890303315,0.0,1.0
2024-03-07,15.145,15.1497,14.95,14.95,3618,14.7578626592679,14.7624425176039,14.5678472602215,14.5678472602215,3712.90960385711,0.0,1.0
2024-03-08,15.2565,15.4,15.235,15.4,3217,14.8665124900046,15.0063443349439,14.8455620742123,15.0063443349439,3301.39032493322,0.0,1.0
2024-03-11,15.24,15.385,15.24,15.36,9294,14.8504342639315,14.9917277657865,14.8504342639315,14.9673668171908,9537.8059309696,0.0,1.0
2024-03-12,14.89,15.025,14.86,15.0175,9036,14.5093809835919,14.6409301060086,14.480147845277,14.6336218214299,9273.03791610083,0.0,1.0
2024-03-13,14.6938,14.86,14.6938,14.86,1924,14.3181962590129,14.480147845277,14.3181962590129,14.480147845277,1974.47155274215,0.0,1.0
2024-03-14,14.464,14.75,14.37,14.75,5257,14.0942704195213,14.372959671456,14.0026732528015,14.372959671456,5394.90486110473,0.0,1.0
2024-03-15,14.4011,14.5199,14.35,14.45,3553,14.047594842012,14.1634786472235,13.9977491985246,14.0952944891066,3642.41059593882,0.015,1.0
2024-03-18,14.4043,14.5,14.32,14.47,6567,14.0507162913106,14.1440671343976,13.9684856113499,14.114803547223,6732.25735534204,0.0,1.0
2024-03-19,14.39,14.455,14.34,14.41,17228,14.0367673147574,14.1001717536357,13.9879946694664,14.0562763728738,17661.5394727931,0.0,1.0
2024-03-20,14.6644,14.6644,14.37,14.37,4444,14.3044315921145,14.3044315921145,14.017258256641,14.017258256641,4555.83244817117,0.0,1.0
2024-03-21,14.6608,14.815,14.64,14.69,3133,14.3009199616536,14.4513347997311,14.2806305412125,14.3294031865035,3211.84137266432,0.0,1.0
2024-03-22,14.6145,14.675,14.57,14.675,5645,14.2557564921141,14.3147713929162,14.2123488378051,14.3147713929162,5787.05539377276,0.0,1.0
2024-03-25,14.5,14.5779,14.5,14.53,6207,14.1440671343976,14.2200549157611,14.1440671343976,14.1733307215723,6363.19802110676,0.0,1.0
2024-03-26,14.4658,14.5444,14.44,14.48,8834,14.1107066450186,14.1873772434161,14.0855399600484,14.1245580762812,9056.30599620701,0.0,1.0
2024-03-27,14.9201,14.9201,14.5572,14.56,14191,14.5538549001328,14.5538549001328,14.1998630406106,14.2025943087469,14548.1139225916,0.0,1.0
2024-03-28,14.9254,14.94,14.84,14.84,8802,14.5590248005337,14.5732664129587,14.4757211223766,14.4757211223766,9023.50072205277,0.0,1.0
2024-04-01,14.9612,15.12,14.85,15.12,11646,14.5939460145621,14.7488479360064,14.4854756514348,14.7488479360064,11939.0694625115,0.0,1.0
2024-04-02,14.6915,14.8,14.631,14.8,7803,14.3308663658623,14.4367030061438,14.2718514650601,14.4367030061438,7999.36106954983,0.0,1.0
2024-04-03,14.7489,14.7588,14.5,14.5,6765,14.3868573626564,14.396514346424,14.1440671343976,14.1440671343976,6935.23998917142,0.0,1.0
2024-04-04,14.7197,15.085,14.64,14.91,8776,14.3583741378064,14.7147070843026,14.2806305412125,14.5440028257841,8996.84643680245,0.0,1.0
2024-04-05,14.5691,14.6227,14.51,14.51,6497,14.2114709301898,14.2637552059418,14.1538216634558,14.1538216634558,6660.49581812963,0.0,1.0
2024-04-08,14.7095,14.81,14.6,14.6,10778,14.348424518167,14.446457535202,14.2416124249797,14.2416124249797,11049.2264010776,0.0,1.0
2024-04-09,15.0301,15.0301,14.88,14.88,6927,14.6611547197731,14.6611547197731,14.5147392386094,14.5147392386094,7101.31668957732,0.0,1.0
2024-04-10,14.6417,14.74,14.5,14.74,8341,14.2822888111524,14.3781758317946,14.1440671343976,14.3781758317946,8550.89974126815,0.0,1.0
2024-04-11,14.7528,14.77,14.57,14.77,5820,14.3906616289891,14.4074394189692,14.2123488378051,14.4074394189692,5966.4592368038,0.0,1.0
2024-04-12,14.3797,14.7413,14.36,14.7413,9106,14.0267201498274,14.3794439205721,14.0075037275828,14.3794439205721,9335.15082651815,0.0,1.0
2024-04-15,14.0162,14.37,14.0,14.29,9542,13.6721430185617,14.017258256641,13.6563406814874,13.9392220241753,9782.12268686973,0.0,1.0
2024-04-16,13.8204,14.0,13.72,14.0,10263,13.481149339602,13.6563406814874,13.3832138678576,13.6563406814874,10521.2665201577,0.0,1.0
2024-04-17,13.8748,13.975,13.83,13.96,8305,13.5342139776786,13.6319543588419,13.4905136874979,13.6173225652546,8513.99380784464,0.0,1.0
2024-04-18,13.8453,13.995,13.79,13.89,2714,13.5054381169569,13.6514634169583,13.4514955712651,13.5490408618471,2782.29731420715,0.0,1.0
2024-04-19,13.799,13.88,13.75,13.85,10414,13.4602746474174,13.5392863327889,13.4124774550322,13.5100227456143,10676.066407573,0.0,1.0
2024-04-22,13.9125,13.95,13.75,13.75,2101,13.5709885522281,13.6075680361963,13.4124774550322,13.4124774550322,2153.87128118983,0.0,1.0
2024-04-23,14.1866,14.2698,13.89,13.89,1894,13.8383601937135,13.9195178754778,13.5490408618471,13.5490408618471,1941.66216400454,0.0,1.0
2024-04-24,14.1111,14.15,14.01,14.125,5213,13.764713499324,13.8026586173605,13.6660952105456,13.7782722947149,5344.18419269044,0.0,1.0
2024-04-25,13.9848,14.0149,13.77,13.92,3437,13.6415137973189,13.6708749297841,13.4319865131487,13.5783044490217,3523.49147712967,0.0,1.0
2024-04-26,14.1828,14.2125,14.16,14.16,982,13.8346534726714,13.8636244239742,13.8124131464187,13.8124131464187,1006.71185060848,0.0,1.0
2024-04-29,14.4491,14.52,14.4,14.41,9665,14.0944165814914,14.163576192514,14.0465218438156,14.0562763728738,9908.21795940012,0.0,1.0
2024-04-30,14.1356,14.4,14.1101,14.4,5029,13.7886120955166,14.0465218438156,13.7637380464182,14.0465218438156,5155.55386630351,0.0,1.0
2024-05-01,14.2334,14.495,14.13,14.25,5796,13.8840113897059,14.1391898698685,13.783149559244,13.9002039079425,5941.85528118812,0.0,1.0
2024-05-02,14.58,14.67,14.425,14.43,5523,14.2221033668633,14.3098941283871,14.0709081664611,14.0757854309902,5661.98528605969,0.0,1.0
2024-05-03,15.0248,15.075,14.76,14.76,10789,14.6559848193723,14.7049525552444,14.397684889911,14.397684889911,11060.5032140681,0.0,1.0
2024-05-06,15.1454,15.19,15.1,15.1,6260,14.7736244398142,14.8171296394138,14.72933887789,14.72933887789,6417.53175642472,0.0,1.0
2024-05-07,15.2222,15.3001,15.2222,15.24,3267,14.8485392229812,14.9245270043446,14.8485392229812,14.8659022847048,3349.21345818524,0.0,1.0
2024-05-08,15.0959,15.1,15.02,15.03,2683,14.7253395209761,14.72933887789,14.6513026454243,14.6610571744825,2750.51720487021,0.0,1.0
2024-05-09,15.32,15.32,15.06,15.06,3324,14.9439385171705,14.9439385171705,14.6903207616571,14.6903207616571,3407.64785277248,0.0,1.0
2024-05-10,15.18,15.47,15.18,15.47,933,14.8073751103556,15.0902564530436,14.8073751103556,15.0902564530436,956.478774559786,0.0,1.0
2024-05-13,15.215,15.3191,15.19,15.195,4773,14.8415159620593,14.9430606095552,14.8171296394138,14.8220069039429,4893.11167306952,0.0,1.0
2024-05-14,15.4801,15.615,15.45,15.51,4788,15.1001085273923,15.2316971243875,15.0707473949271,15.1292745692764,4908.48914532933,0.0,1.0
2024-05-15,15.6907,15.75,15.65,15.71,7511,15.3055389093581,15.3633832666733,15.2658379760912,15.3243651504405,7700.01294289236,0.0,1.0
2024-05-16,15.6266,15.67,15.5734,15.6474,1823,15.243012378095,15.2853470342077,15.1911182835054,15.2633017985361,1868.87546197481,0.0,1.0
2024-05-17,15.3961,15.5085,15.37,15.5085,1681,15.0181704833034,15.1278113899176,14.9927111624615,15.1278113899176,1723.30205791533,0.0,1.0
2024-05-20,15.3101,15.53,15.31,15.53,5317,14.9342815334028,15.1487836273928,14.9341839881123,15.1487836273928,5450.80133369175,0.0,1.0
2024-05-21,15.4937,15.5096,15.18,15.18,3106,15.1133746869115,15.128884388114,14.8073751103556,14.8073751103556,3184.16192259667,0.0,1.0
2024-05-22,16.1452,16.25,15.54,15.54,11385,15.7488822550536,15.8511097195836,15.158538156451,15.158538156451,11671.5014451909,0.0,1.0
2024-05-23,15.8161,16.2,15.8161,16.2,1238,15.427860703748,15.8023370742925,15.427860703748,15.8023370742925,1269.15404384246,0.0,1.0
2024-05-24,16.2011,16.2015,15.76,15.76,7219,15.8034100724889,15.8038002536513,15.3731377957315,15.3731377957315,7400.66481623485,0.0,1.0
2024-05-28,16.4354,16.59,16.3703,16.59,11786,16.0319586883227,16.1827637075625,15.9684567041538,16.1827637075625,12082.5925369364,0.0,1.0
2024-05-29,16.15,16.2,16.0999,16.15,2517,15.7535644290015,15.8023370742925,15.7046942384199,15.7535644290015,2580.33984519505,0.0,1.0
2024-05-30,16.5535,16.6,15.5,15.5,10704,16.1471596765001,16.1925182366207,15.1195200402182,15.1195200402182,10973.3642045959,0.0,1.0
2024-05-31,16.6157,16.75,16.37,16.59,4172,16.2078328472421,16.3388361724938,15.968164068282,16.1827637075625,4276.98761786006,0.0,1.0
2024-06-03,16.6607,16.88,16.62,16.75,8403,16.2517282280041,16.4656450502505,16.2120272947372,16.3388361724938,8614.45995994197,0.0,1.0
2024-06-04,16.53,16.59,16.42,16.48,5725,16.1242365332133,16.1827637075625,16.0169367135731,16.0754638879223,5869.06857915839,0.0,1.0
2024-06-05,16.6886,16.6886,16.6,16.6,4618,16.2789433640764,16.2789433640764,16.1925182366207,16.1925182366207,4734.21112638489,0.0,1.0
2024-06-06,16.4583,16.52,16.4,16.45,6705,16.054296559866,16.1144820041551,15.9974276554566,16.0462003007477,6873.73010013222,0.0,1.0
2024-06-07,16.057,16.51,16.057,16.51,5823,15.6628473087602,16.1047274750969,15.6628473087602,16.1047274750969,5969.53473125577,0.0,1.0
2024-06-10,16.32,16.35,15.86,15.86,5261,15.919391422991,15.9486550101656,15.4706830863136,15.4706830863136,5393.39210392179,0.0,1.0
2024-06-11,16.2225,16.2225,16.01,16.03,7076,15.8242847646735,15.8242847646735,15.6170010221866,15.636510080303,7254.06624735803,0.0,1.0
2024-06-12,16.4061,16.62,16.36,16.5,3350,16.0033779181821,16.2120272947372,15.9584095392238,16.0949729460387,3434.30213802282,0.0,1.0
2024-06-13,16.1431,16.45,16.06,16.45,3983,15.7468338039513,16.0462003007477,15.6657736674777,16.0462003007477,4083.23146738654,0.0,1.0
2024-06-14,15.8,15.98,15.5,15.5,3610,15.4121559119643,15.587737435012,15.1195200402182,15.1195200402182,3700.84499052608,0.0,1.0
2024-06-17,15.6051,15.75,15.4349,15.75,6872,15.2220401406199,15.3633832666733,15.0560180560493,15.3633832666733,7044.93262462471,0.0,1.0
2024-06-18,15.6395,15.68,15.58,15.6,7340,15.2555957205801,15.2951015632659,15.1975562726838,15.2170653308002,7524.70975913059,0.0,1.0
2024-06-20,15.41,15.56,15.38,15.56,5756,15.0317292786943,15.1780472145674,15.0024656915197,15.1780472145674,5900.84868849532,0.0,1.0
2024-06-21,15.1898,15.36,15.11,15.36,2949,14.9125289336031,15.0796221424998,14.8341855841908,15.0796221424998,3003.83123475871,0.098,1.0
2024-06-24,15.2591,15.39,15.1307,15.22,5190,14.9805639475663,15.1090745294968,14.8545077312188,14.9421776698468,5286.49851081646,0.0,1.0
2024-06-25,15.0343,15.129,15.02,15.1,7743,14.7598673943349,14.8528387626223,14.7458284231996,14.8243681218585,7886.96685342041,0.0,1.0
2024-06-26,14.8861,14.94,14.83,14.9232,2575,14.6143726025694,14.6672887245408,14.5592966388849,14.6507953878224,2622.87739216809,0.0,1.0
2024-06-27,14.9089,14.9089,14.74,14.75,4479,14.6367564166872,14.6367564166872,14.4709394778937,14.480756940226,4562.27877262946,0.0,1.0
2024-06-28,14.46,14.86,14.46,14.86,4511,14.1960505325877,14.5887490258819,14.1960505325877,14.5887490258819,4594.87375381368,0.0,1.0
2024-07-01,14.3689,14.58,14.3689,14.57,3474,14.1066134507399,14.3138600805759,14.1066134507399,14.3040426182436,3538.59264481241,0.0,1.0
2024-07-02,14.32,14.44,14.29,14.4,6991,14.0586060599347,14.176415607923,14.0291536729376,14.1371457585935,7120.98479559111,0.0,1.0
2024-07-03,14.6534,14.6534,14.45,14.45,2886,14.3859202540954,14.3859202540954,14.1862330702553,14.1862330702553,2939.65986555229,0.0,1.0
2024-07-05,14.8399,14.8399,14.67,14.76,3825,14.5690159265939,14.5690159265939,14.4022172415672,14.4905744025584,3896.11884467687,0.0,1.0
2024-07-08,14.8852,14.8999,14.8,14.86,7912,14.6134890309595,14.627920700588,14.5298442518878,14.5887490258819,8059.10909779957,0.0,1.0
2024-07-09,14.76,14.8852,14.67,14.8852,8003,14.4905744025584,14.6134890309595,14.4022172415672,14.6134890309595,8151.80107554221,0.0,1.0
2024-07-10,14.9911,15.0,14.826,14.92,7288,14.7174559570591,14.7261934985349,14.5553696539519,14.6476537998761,7423.50696470722,0.0,1.0
2024-07-11,15.43,15.48,15.36,15.36,7907,15.1483443788263,15.197431690488,15.0796221424998,15.0796221424998,8054.01613198953,0.0,1.0
2024-07-12,15.7314,15.8,15.6404,15.6572,3145,15.4442426935235,15.5115904851235,15.354903786299,15.3713971230174,3203.47549451209,0.0,1.0
2024-07-15,15.1466,15.51,15.1,15.51,22914,14.8701174963273,15.2268840774851,14.8243681218585,15.2268840774851,23340.043714229,0.0,1.0
2024-07-16,15.45,15.45,15.15,15.15,6074,15.167979303491,15.167979303491,14.8734554335203,14.8734554335203,6186.93486603067,0.0,1.0
2024-07-17,15.09,15.33,15.09,15.33,3847,14.8145506595261,15.0501697555027,14.8145506595261,15.0501697555027,3918.52789424104,0.0,1.0
2024-07-18,15.0234,15.25,15.01,15.19,2991,14.7491663603926,14.9716300568438,14.7360109608673,14.9127252828497,3046.61214756302,0.0,1.0
2024-07-19,14.9287,15.02,14.92,15.02,3590,14.6561949921052,14.7458284231996,14.6476537998761,14.7458284231996,3656.74945160523,0.0,1.0
2024-07-22,15.0638,15.1,14.98,15.08,6768,14.7888289082154,14.8243681218585,14.7065585738702,14.8047331971938,6893.83852046353,0.0,1.0
2024-07-23,14.9793,15.05,14.96,15.05,4637,14.7058713515069,14.7752808101967,14.6869236492055,14.7752808101967,4723.2164922266,0.0,1.0
2024-07-24,14.99,15.23,14.99,15.03,3975,14.7163760362026,14.9519951321791,14.7163760362026,14.755645885532,4048.90781897792,0.0,1.0
2024-07-25,15.036,15.2399,15.01,15.03,4498,14.7615363629314,14.9617144198882,14.7360109608673,14.755645885532,4581.63204270761,0.0,1.0
2024-07-26,15.2989,15.325,15.16,15.16,2729,15.0196374476491,15.0452610243365,14.8832728958526,14.8832728958526,2779.74073911717,0.0,1.0
2024-07-29,15.1349,15.3,15.115,15.3,4843,14.8586310653984,15.0207173685056,14.839094315357,15.0207173685056,4933.04668360003,0.0,1.0
2024-07-30,14.9484,15.08,14.9,15.08,3377,14.6755353929,14.8047331971938,14.6280188752114,14.8047331971938,3439.78910809772,0.0,1.0
2024-07-31,15.2453,15.2594,15.2306,15.2594,815,14.9670158495476,14.9808584714363,14.9525841799191,14.9808584714363,830.153427035728,0.0,1.0
2024-08-01,14.9798,15.3001,14.9401,15.27,2634,14.7063622246236,15.0208155431289,14.6673868991641,14.9912649815086,2682.9743887265,0.0,1.0
2024-08-02,14.7746,14.84,14.76,14.84,7499,14.5049078975636,14.5691141012172,14.4905744025584,14.5691141012172,7638.43012189069,0.0,1.0
2024-08-05,14.3748,14.73,14.095,14.73,27249,14.112405753516,14.4611220155613,13.8377131574566,14.4611220155613,27755.6450715294,0.0,1.0
2024-08-06,14.5308,14.62,14.38,14.39,11175,14.2655581659007,14.3531299299054,14.1175108339288,14.1273282962612,11382.7785854286,0.0,1.0
2024-08-07,14.53,15.03,14.53,14.63,9870,14.2647727689142,14.755645885532,14.2647727689142,14.3629473922377,10053.5145090093,0.0,1.0
2024-08-08,14.9119,14.95,14.6318,14.6318,9129,14.6397016553869,14.6771061868731,14.3647145354576,14.3647145354576,9298.73697596212,0.0,1.0
2024-08-09,14.8,14.8,14.7,14.8,5895,14.5298442518878,14.5298442518878,14.4316696285642,14.5298442518878,6004.60669003142,0.0,1.0
2024-08-12,14.72,14.81,14.7,14.7,8254,14.4513045532289,14.5396617142201,14.4316696285642,14.4316696285642,8407.46795920602,0.0,1.0
2024-08-13,15.0382,15.0439,14.81,14.81,3337,14.7636962046445,14.769292158174,14.5396617142201,14.5396617142201,3399.04538161745,0.0,1.0
2024-08-14,14.9998,15.0412,14.93,15.0412,5402,14.7259971492883,14.7666414433442,14.6574712622084,14.7666414433442,5502.44026116195,0.0,1.0
2024-08-15,15.1393,15.21,15.065,15.065,3536,14.8629507488246,14.9323602075144,14.7900070036952,14.7900070036952,3601.74542085686,0.0,1.0
2024-08-16,15.095,15.17,14.9801,15.17,7305,14.8194593906923,14.893090358185,14.7066567484935,14.893090358185,7440.82304846133,0.0,1.0
2024-08-19,15.24,15.31,15.1168,15.31,15956,14.9618125945115,15.030534830838,14.8408614585768,15.030534830838,16252.6724929841,0.0,1.0
2024-08-20,15.04,15.25,15.0,15.25,18298,14.7654633478643,14.9716300568438,14.7261934985349,14.9716300568438,18638.2176784046,0.0,1.0
2024-08-21,15.0903,15.0903,15.01,15.04,3306,14.8148451833961,14.8148451833961,14.7360109608673,14.7654633478643,3367.46899359523,0.0,1.0
2024-08-22,14.855,15.03,14.855,15.03,8071,14.5838402947158,14.755645885532,14.5838402947158,14.755645885532,8221.06541055868,0.0,1.0
2024-08-23,15.2871,15.2871,14.91,14.91,8358,15.0080528420969,15.0080528420969,14.6378363375437,14.6378363375437,8513.40164805471,0.0,1.0
2024-08-26,15.27,15.4099,14.73,14.73,13917,14.9912649815086,15.1286112795382,14.4611220155613,14.4611220155613,14175.7610356517,0.0,1.0
2024-08-27,15.2897,15.33,15.185,15.22,3231,15.0106053823033,15.0501697555027,14.9078165516835,14.9421776698468,3291.0745064447,0.0,1.0
2024-08-28,15.1149,15.25,15.08,15.25,2209,14.8389961407337,14.9716300568438,14.8047331971938,14.9716300568438,2250.07229487352,0.0,1.0
2024-08-29,15.1161,15.2481,15.0823,15.22,3631,14.8401742362136,14.9697647390007,14.8069912135302,14.9421776698468,3698.51177124751,0.0,1.0
2024-08-30,15.25,15.26,15.12,15.26,9202,14.9716300568438,14.9814475191762,14.8440030465232,14.9814475191762,9373.09427678868,0.0,1.0
2024-09-03,14.7961,15.25,14.7961,15.25,12562,14.5260154415782,14.9716300568438,14.5260154415782,14.9716300568438,12795.5673011322,0.0,1.0
2024-09-04,14.9885,15.03,14.7961,14.7961,5430,14.7149034168527,14.755645885532,14.5260154415782,14.5260154415782,5530.96086969816,0.0,1.0
2024-09-05,15.07,15.12,15.0401,15.11,2023,14.7949157348614,14.8440030465232,14.7655615224877,14.8341855841908,2060.61396674022,0.0,1.0
2024-09-06,14.735,15.035,14.6801,15.035,7804,14.4660307467275,14.7605546166982,14.4121328785228,14.7605546166982,7949.10103630282,0.0,1.0
2024-09-09,14.6481,14.76,14.62,14.67,6328,14.3807169990593,14.4905744025584,14.3531299299054,14.4022172415672,6445.65752918046,0.0,1.0
2024-09-10,14.6731,14.6731,14.48,14.6,7419,14.4052606548902,14.4052606548902,14.2156854572524,14.3334950052407,7556.94266893012,0.0,1.0
2024-09-11,15.2466,15.2599,14.86,14.86,7123,14.9682921196508,14.9813493445529,14.5887490258819,14.5887490258819,7255.43909297607,0.0,1.0
2024-09-12,15.3263,15.37,15.16,15.22,5397,15.0465372944397,15.0894396048321,14.8832728958526,14.9421776698468,5497.34729535193,0.0,1.0
2024-09-13,15.5158,15.62,15.4885,15.62,5529,15.2325782056379,15.334876163141,15.2057765334705,15.334876163141,5631.80159273684,0.0,1.0
2024-09-16,15.5603,15.6,15.41,15.6,3488,15.2762659130169,15.3152412384763,15.1287094541615,15.3152412384763,3552.8529490805,0.0,1.0
2024-09-17,15.6806,15.81,15.6201,15.65,9555,15.3943699848751,15.5214079474558,15.3349743377644,15.3643285501381,9732.65766297714,0.0,1.0
2024-09-18,15.6725,16.04,15.665,15.78,6993,15.3864178403859,15.7472095811,15.3790547436366,15.4919555604587,7123.02198191514,0.0,1.0
2024-09-19,15.7007,15.97,15.7,15.97,5270,15.4141030841632,15.6784873447735,15.4134158617999,15.6784873447735,5367.98596377701,0.0,1.0
2024-09-20,15.5572,15.59,15.4166,15.59,3498,15.3360542586209,15.3683880063186,15.1974528889167,15.3683880063186,3548.44112327063,0.064,1.0
2024-09-23,15.715,15.75,15.59,15.59,9030,15.4916111301666,15.526113604844,15.3683880063186,15.3683880063186,9160.21250518402,0.0,1.0
2024-09-24,15.87,15.9,15.8,15.81,14114,15.6444078037381,15.6739813534616,15.5754028543832,15.585260704291,14317.5237318014,0.0,1.0
2024-09-25,15.6056,15.79,15.605,15.79,6481,15.3837662521748,15.5655450044754,15.3831747811804,15.5655450044754,6574.45595194882,0.0,1.0
2024-09-26,15.9779,15.9798,15.87,15.9,4281,15.7507740042436,15.7526469957261,15.6444078037381,15.6739813534616,4342.73197504905,0.0,1.0
2024-09-27,16.1847,16.26,16.03,16.03,6453,15.9546343403377,16.0288639501437,15.8021334022635,15.8021334022635,6546.05219224281,0.0,1.0
2024-09-30,16.145,16.3247,16.14,16.31,5234,15.9154986762036,16.0926442390474,15.9105697512497,16.0781531996829,5309.47422504243,0.0,1.0
2024-10-01,15.9934,16.15,15.935,16.15,4712,15.7660536716008,15.9204276011575,15.708483828139,15.9204276011575,4779.94699052349,0.0,1.0
2024-10-02,15.8184,15.91,15.6801,15.91,6869,15.5935412982136,15.6838392033694,15.4572072339882,15.6838392033694,6968.05090787477,0.0,1.0
2024-10-03,15.5455,15.6201,15.52,15.57,4912,15.3245205742287,15.3980601345412,15.2993830569638,15.3486723065029,4982.83098842348,0.0,1.0
2024-10-04,15.745,15.745,15.6069,15.625,2986,15.5211846798901,15.5211846798901,15.3850477726629,15.4028904809961,3029.05808864668,0.0,1.0
2024-10-07,15.8728,15.9233,15.7615,15.8,3806,15.6471680017123,15.6969501437468,15.537450132238,15.5754028543832,3860.88248003658,0.0,1.0
2024-10-08,15.4216,15.68,15.37,15.68,4654,15.2023818138706,15.4571086554892,15.1515153083462,15.4571086554892,4721.11063113251,0.0,1.0
2024-10-09,15.4071,15.465,15.23,15.24,3181,15.1880879315043,15.2451648824707,15.0135054096365,15.0233632595443,3226.86998659915,0.0,1.0
2024-10-10,15.0352,15.21,15.0,15.21,2945,14.8214744934318,14.9937897098208,14.7867748617562,14.9937897098208,2987.46686907718,0.0,1.0
2024-10-11,15.194,15.22,15.04,15.04,3546,14.9780171499683,15.0036475597286,14.8262062613876,14.8262062613876,3597.13328276661,0.0,1.0
2024-10-14,15.05,16.0,15.0401,16.0,7514,14.8360641112954,15.77255985254,14.8263048398866,15.77255985254,7622.35180110219,0.0,1.0
2024-10-15,14.72,14.99,14.71,14.99,5029,14.5107550643368,14.7769170118484,14.5008972144289,14.7769170118484,5101.51812719494,0.0,1.0
2024-10-16,14.96,14.96,14.75,14.75,4115,14.7473434621249,14.7473434621249,14.5403286140603,14.5403286140603,4174.33825679204,0.0,1.0
2024-10-17,14.7129,14.96,14.6981,14.96,4926,14.5037559909022,14.7473434621249,14.4891663730386,14.7473434621249,4997.03286827647,0.0,1.0
2024-10-18,14.88,14.88,14.78,14.78,3287,14.6684806628622,14.6684806628622,14.5699021637838,14.5699021637838,3334.39850548614,0.0,1.0
2024-10-21,14.7839,14.89,14.6801,14.89,7833,14.5737467252478,14.67833851277,14.4714222432045,14.67833851277,7945.95177775268,0.0,1.0
2024-10-22,14.7098,14.76,14.61,14.76,3052,14.5007000574308,14.5501864639681,14.4023187153505,14.5501864639681,3096.00980795366,0.0,1.0
2024-10-23,14.5285,14.63,14.41,14.63,6974,14.3219772386017,14.4220344151662,14.2051617171938,14.4220344151662,7074.56500677223,0.0,1.0
2024-10-24,14.6457,14.67,14.53,14.6099,3723,14.4375112395215,14.4614658147976,14.3234559160879,14.4022201368515,3776.6856209081,0.0,1.0
2024-10-25,14.8326,14.937,14.815,14.9,4091,14.621754454299,14.7246704073368,14.6044046384612,14.6881963626778,4149.99217704406,0.0,1.0
2024-10-28,15.07,15.08,14.35,14.35,4363,14.8557798111111,14.8656376610189,14.1460146177468,14.1460146177468,4425.91441418802,0.0,1.0
2024-10-29,14.7109,14.93,14.65,14.93,6655,14.5017844209206,14.7177699124013,14.4417501149819,14.7177699124013,6750.96503012179,0.0,1.0
2024-10-30,14.7063,14.84,14.57,14.57,4710,14.497249809963,14.6290492632308,14.3628873157192,14.3628873157192,4777.9181505445,0.0,1.0
2024-10-31,14.8437,14.85,14.76,14.8,1192,14.6326966676967,14.6389071131387,14.5501864639681,14.5896178635995,1209.18862748387,0.0,1.0
2024-11-01,14.8679,14.98,14.84,14.84,10813,14.6565526644737,14.7670591619405,14.6290492632308,14.6290492632308,10968.9233464623,0.0,1.0
2024-11-04,15.2439,15.36,15.07,15.07,8937,15.0272078210084,15.1416574584384,14.8557798111111,14.8557798111111,9065.87144616051,0.0,1.0
2024-11-05,15.4797,15.4797,15.01,15.01,2729,15.2596559218352,15.2596559218352,14.796632711664,14.796632711664,2768.3521513452,0.0,1.0
2024-11-06,14.3,14.3001,14.02,14.27,38323,14.0967253682076,14.0968239467067,13.8207055707881,14.0671518184841,38875.6172576043,0.0,1.0
2024-11-07,14.4234,14.4999,14.29,14.29,11042,14.2183712360703,14.2937837878653,14.0868675182997,14.0868675182997,11201.2255240578,0.0,1.0
2024-11-08,14.1896,14.3145,14.14,14.22,17167,13.9878947052251,14.111019250574,13.9389997696822,14.0178625689449,17414.5479597446,0.0,1.0
2024-11-11,14.2101,14.29,14.15,14.29,7899,14.0081032975361,14.0868675182997,13.94885761959,14.0868675182997,8012.90349705966,0.0,1.0
2024-11-12,13.7186,14.14,13.61,14.14,43891,13.5235899745659,13.9389997696822,13.4165337245668,13.9389997696822,44523.9077591398,0.0,1.0
2024-11-13,13.7118,13.87,13.6802,13.87,16486,13.5168866366286,13.6728378221706,13.4857358309198,13.6728378221706,16723.7279468952,0.0,1.0
2024-11-14,13.8643,13.89,13.68,13.68,7010,13.6672188477231,13.6925535219863,13.4855386739217,13.4855386739217,7111.08412639425,0.0,1.0
2024-11-15,13.95,14.1604,13.61,13.61,26270,13.7517006214333,13.9591097834942,13.4165337245668,13.4165337245668,26648.8131241621,0.0,1.0
2024-11-18,14.0607,14.1437,13.9,13.9,10740,13.860827019913,13.9426471741481,13.7024113718941,13.7024113718941,10894.8706872289,0.0,1.0
2024-11-19,14.0151,14.0799,13.73,13.73,10006,13.8158752243333,13.8797540917361,13.5348279234609,13.5348279234609,10150.2864149359,0.0,1.0
2024-11-20,14.07,14.07,13.915,13.98,3365,13.8699948203273,13.8699948203273,13.7171981467558,13.7812741711568,3413.52326466714,0.0,1.0
2024-11-21,14.043,14.19,14.043,14.17,4024,13.8433786255762,13.9882890192214,13.8433786255762,13.9685733194057,4082.02603774755,0.0,1.0
2024-11-22,14.14,14.19,13.98,14.19,6828,13.9389997696822,13.9882890192214,13.7812741711568,13.9882890192214,6926.45968830526,0.0,1.0
2024-11-25,14.5375,14.55,14.38,14.38,8711,14.3308493035187,14.3431716159035,14.1755881674703,14.1755881674703,8836.61252853357,0.0,1.0
2024-11-26,14.4319,14.4319,14.3499,14.4,12560,14.226750408492,14.226750408492,14.1459160392477,14.195303867286,12741.1150681186,0.0,1.0
2024-11-27,14.6848,14.94,14.63,14.94,6242,14.4760554326612,14.7276277623092,14.4220344151662,14.7276277623092,6332.00957445831,0.0,1.0
2024-11-29,14.828,14.87,14.763,14.87,7925,14.6172198433414,14.6586228129543,14.5531438189405,14.6586228129543,8039.27841678665,0.0,1.0
2024-12-02,14.83,14.9099,14.58,14.58,13224,14.619191413323,14.6979556340866,14.372745165627,14.372745165627,13414.6899411465,0.0,1.0
2024-12-03,14.58,14.82,14.57,14.82,5786,14.372745165627,14.6093335634151,14.3628873157192,14.6093335634151,5869.43405924639,0.0,1.0
2024-12-04,14.37,14.5,14.34,14.5,5870,14.1657303175625,14.2938823663643,14.1361567678389,14.2938823663643,5954.64533836434,0.0,1.0
2024-12-05,14.32,14.44,14.29,14.44,5194,14.1164410680233,14.2347352669173,14.0868675182997,14.2347352669173,5268.89742546242,0.0,1.0
2024-12-06,14.33,14.41,14.28,14.41,2734,14.1262989179311,14.2051617171938,14.0770096683919,14.2051617171938,2773.4242512927,0.0,1.0
2024-12-09,14.5,14.67,13.6,13.6,14007,14.2938823663643,14.4614658147976,13.406675874659,13.406675874659,14208.980792925,0.0,1.0
2024-12-10,14.2298,14.5,14.22,14.5,7921,14.0275232618546,14.2938823663643,14.0178625689449,14.2938823663643,8035.22073682863,0.0,1.0
2024-12-11,14.29,14.39,14.27,14.39,3256,14.0868675182997,14.1854460173781,14.0671518184841,14.1854460173781,3302.95148581166,0.0,1.0
2024-12-12,13.99,14.24,13.99,14.1,9832,13.7911320210646,14.0375782687606,13.7911320210646,13.8995683700508,9973.77733676296,0.0,1.0
2024-12-13,14.0253,14.0253,13.92,14.0,5670,13.8259302312393,13.8259302312393,13.7221270717098,13.8009898709725,5751.76134046438,0.0,1.0
2024-12-16,13.88,13.95,13.83,13.83,11233,13.6826956720784,13.7517006214333,13.6334064225392,13.6334064225392,11394.9797420523,0.0,1.0
2024-12-17,13.85,13.9994,13.81,13.96,23903,13.6531221223549,13.800398399978,13.6136907227236,13.7615584713411,24247.6810090159,0.0,1.0
2024-12-18,13.46,14.17,13.4,14.17,11668,13.2686659759492,13.9685733194057,13.2095188765022,13.9685733194057,11836.2524374848,0.0,1.0
2024-12-19,13.3372,13.55,13.32,13.55,12983,13.147611579081,13.3573866251198,13.1306560772395,13.3573866251198,13170.2147236771,0.0,1.0
2024-12-20,13.68,13.705,13.32,13.38,4064,13.5013112337742,13.5259846826663,13.1460135697275,13.2052298470686,4117.7867125176,0.016,1.0
2024-12-23,13.79,13.79,13.6765,13.69,5576,13.6098744088996,13.6098744088996,13.4978569509293,13.5111806133311,5649.79791067867,0.0,1.0
2024-12-24,13.915,13.925,13.78,13.78,6613,13.7332416533602,13.7431110329171,13.6000050293427,13.6000050293427,6700.52252211588,0.0,1.0
2024-12-26,13.895,13.93,13.8464,13.91,6495,13.7135028942465,13.7480457226955,13.6655377096002,13.7283069635818,6580.96080162448,0.0,1.0
2024-12-27,13.73,13.81,13.6301,13.81,16246,13.5506581315585,13.6296131680133,13.4520630297855,13.6296131680133,16461.0145008762,0.0,1.0
2024-12-30,13.5795,13.64,13.43,13.6,72123,13.4021239692278,13.4618337155468,13.2545767448529,13.4223561973194,73077.5420932351,0.0,1.0
2024-12-31,13.4596,13.71,13.4596,13.71,15183,13.2837901083412,13.5309193724448,13.2837901083412,13.5309193724448,15383.9457815341,0.0,1.0
2025-01-02,13.8712,13.9199,13.6,13.6,12007,13.6900137709012,13.7380776493431,13.4223561973194,13.4223561973194,12165.9116774604,0.0,1.0
2025-01-03,14.085,14.1,13.92,13.92,5683,13.9010211058267,13.915825175162,13.7381763431387,13.7381763431387,5758.21404705649,0.0,1.0
2025-01-06,14.3002,14.48,14.26,14.26,15530,14.1134101538902,14.2908615983224,14.0737352480716,14.0737352480716,15735.5382985724,0.0,1.0
2025-01-07,14.3841,14.5022,14.3782,14.5022,4933,14.1962142483722,14.3127716209386,14.1903913144336,14.3127716209386,4998.28785749245,0.0,1.0
2025-01-08,13.9059,14.11,13.81,14.11,4344,13.7242605179635,13.9256945547189,13.6296131680133,13.9256945547189,4401.49248995484,0.0,1.0
2025-01-10,13.512,14.11,13.4201,14.11,6332,13.3355056572191,13.9256945547189,13.2448060590916,13.9256945547189,6415.8035097592,0.0,1.0
2025-01-13,13.415,13.47,13.25,13.47,10489,13.2397726755176,13.2940542630803,13.0769279128295,13.2940542630803,10627.8210697828,0.0,1.0
2025-01-14,13.5084,13.61,13.29,13.29,4100,13.3319526805786,13.4322255768762,13.116405431057,13.116405431057,4154.26316961668,0.0,1.0
2025-01-15,13.6636,13.7701,13.63,13.63,8591,13.485125451301,13.5902343435814,13.4519643359899,13.4519643359899,8704.70119272603,0.0,1.0
2025-01-16,13.7298,13.735,13.56,13.56,4635,13.5504607439673,13.5555928213369,13.382878679092,13.382878679092,4696.34385150569,0.0,1.0
2025-01-17,13.7492,13.85,13.25,13.25,5361,13.5696073403076,13.6690906862407,13.0769279128295,13.0769279128295,5431.95240300366,0.0,1.0
2025-01-21,13.6705,13.71,13.35,13.35,8297,13.4919353231952,13.5309193724448,13.1756217083981,13.1756217083981,8406.81012641695,0.0,1.0
2025-01-22,13.2755,13.532,13.2755,13.51,20230,13.1020948306995,13.3552444163328,13.1020948306995,13.3335317813077,20497.7424198403,0.0,1.0
2025-01-23,13.49,13.49,13.18,13.18,9400,13.313793022194,13.313793022194,13.0078422559316,13.0078422559316,9524.40824253579,0.0,1.0
2025-01-24,13.5615,13.64,13.54,13.54,6763,13.3843590860255,13.4618337155468,13.3631399199783,13.3631399199783,6852.50776002867,0.0,1.0
2025-01-27,13.1552,13.28,13.09,13.28,7801,12.9833661946306,13.1065360515001,12.9190178399199,13.1065360515001,7904.24560638527,0.0,1.0
2025-01-28,12.998,13.06,12.89,13.03,26528,12.8282195479969,12.8894097012494,12.7216302487829,12.8598015625788,26879.0959423392,0.0,1.0
2025-01-29,13.1681,13.2979,13.07,13.07,9839,12.9960976942589,13.1242022409069,12.8992790808062,12.8992790808062,9969.21837216061,0.0,1.0
2025-01-30,13.4143,13.4799,13.35,13.45,3176,13.2390818189486,13.3038249488416,13.1756217083981,13.2743155039666,3218.0341040738,0.0,1.0
2025-01-31,13.34,13.4801,13.28,13.4,2886,13.1657523288412,13.3040223364327,13.1065360515001,13.2249686061823,2924.19597744237,0.0,1.0
2025-02-03,13.0239,13.1799,12.81,12.81,20981,12.8537812410491,13.007743562136,12.642675212328,12.642675212328,21258.6818443238,0.0,1.0
2025-02-04,13.2364,13.31,13.06,13.12,4521,13.0635055566322,13.1361441901707,12.8894097012494,12.9486259785905,4580.83507069195,0.0,1.0
2025-02-05,13.3432,13.45,13.3,13.3,13236,13.1689105302994,13.2743155039666,13.1262748106138,13.1262748106138,13411.1773934259,0.0,1.0
2025-02-06,13.42,13.5041,13.34,13.34,4781,13.244707365296,13.3277088473692,13.1657523288412,13.1657523288412,4844.27614974082,0.0,1.0
2025-02-07,13.3695,13.57,13.32,13.46,4705,13.1948669985339,13.3927480586488,13.1460135697275,13.2841848835235,4767.270295865,0.0,1.0
2025-02-10,13.36,13.54,13.33,13.54,5055,13.1854910879549,13.3631399199783,13.1558829492844,13.3631399199783,5121.90251766154,0.0,1.0
2025-02-11,13.1293,13.26,13.1199,13.26,5169,12.9578045015783,13.0867972923864,12.9485272847949,13.0867972923864,5237.41129847528,0.0,1.0
2025-02-12,13.0795,13.1301,13.0,13.0,3606,12.9086549913852,12.9585940519429,12.8301934239082,12.8301934239082,3653.72511942384,0.0,1.0
2025-02-13,13.2455,13.2455,13.06,13.06,6046,13.072486692029,13.072486692029,12.8894097012494,12.8894097012494,6126.01832280545,0.0,1.0
2025-02-14,13.3698,13.3698,13.23,13.23,6278,13.1951630799206,13.1951630799206,13.0571891537158,13.0571891537158,6361.08882411062,0.0,1.0
2025-02-18,13.4652,13.49,13.29,13.29,5679,13.289316960893,13.313793022194,13.116405431057,13.116405431057,5754.16110737881,0.0,1.0
2025-02-19,13.5834,13.67,13.5834,13.67,2429,13.405973027255,13.4914418542174,13.405973027255,13.4914418542174,2461.14761926803,0.0,1.0
2025-02-20,13.675,13.675,13.51,13.54,11848,13.4963765439958,13.4963765439958,13.3335317813077,13.3631399199783,12004.8073252727,0.0,1.0
2025-02-21,13.3759,13.625,13.3301,13.54,10056,13.2011834014503,13.4470296462115,13.1559816430799,13.3631399199783,10189.0903496745,0.0,1.0
2025-02-24,13.3715,13.4696,13.35,13.42,6930,13.1968408744453,13.293659487898,13.1756217083981,13.244707365296,7021.7179915716,0.0,1.0
2025-02-25,13.6487,13.725,13.49,13.54,7276,13.4704200757613,13.54572344178,13.313793022194,13.3631399199783,7372.29727369044,0.0,1.0
2025-02-26,13.8076,14.0,13.8076,13.94,3359,13.6272445169196,13.8171313795935,13.6272445169196,13.7579151022524,3403.45609432743,0.0,1.0
2025-02-27,13.4129,13.6291,13.4129,13.6163,2886,13.2377001058107,13.4510760918298,13.2377001058107,13.4384432859971,2924.19597744236,0.0,1.0
2025-02-28,13.24,13.27,13.1,13.24,11039,13.0670585332727,13.0966666719433,12.9288872194768,13.0670585332727,11185.100275463,0.0,1.0
2025-03-03,12.9393,13.28,12.88,13.09,14375,12.7702862899981,13.1065360515001,12.711760869226,12.9190178399199,14565.2519666439,0.0,1.0
2025-03-04,13.1237,13.21,12.78,12.78,5097,12.9522776490265,13.0374503946021,12.6130670736575,12.6130670736575,5164.45838427712,0.0,1.0
2025-03-05,13.3859,13.3859,13.2,13.23,9528,13.2110527810072,13.2110527810072,13.0275810150453,13.0571891537158,9654.10231222136,0.0,1.0
2025-03-06,13.2463,13.3,13.22,13.22,7274,13.0732762423935,13.1262748106138,13.047319774159,13.047319774159,7370.27080385163,0.0,1.0
2025-03-07,13.5301,13.5301,13.22,13.22,6145,13.353369234217,13.353369234217,13.047319774159,13.047319774159,6226.32857982791,0.0,1.0
2025-03-10,13.376,13.5,13.32,13.32,8634,13.2012820952459,13.3236624017509,13.1460135697275,13.1460135697275,8748.27029426105,0.0,1.0
2025-03-11,13.5359,13.57,13.41,13.57,4103,13.35909347436,13.3927480586488,13.2348379857392,13.3927480586488,4157.30287437492,0.0,1.0
2025-03-12,13.4198,13.43,13.36,13.43,3958,13.2445099777049,13.2545767448529,13.1854910879549,13.2545767448529,4010.38381105922,0.0,1.0
2025-03-13,13.3789,13.45,13.32,13.32,8301,13.2041442153174,13.2743155039666,13.1460135697275,13.1460135697275,8410.86306609462,0.0,1.0
2025-03-14,13.5101,13.57,13.48,13.53,3736,13.3336304751033,13.3927480586488,13.3039236426372,13.3532705404214,3785.44565894826,0.0,1.0
2025-03-17,13.8943,13.8943,13.67,13.67,2934,13.7128120376776,13.7128120376776,13.4914418542174,13.4914418542174,2972.83125357446,0.0,1.0
2025-03-18,13.85,13.85,13.76,13.82,6457,13.6690906862407,13.6690906862407,13.580266270229,13.6394825475701,6542.45787468655,0.0,1.0
2025-03-19,13.771,13.909,13.69,13.69,11661,13.5911225877416,13.7273200256261,13.5111806133311,13.5111806133311,11815.3323953414,0.0,1.0
2025-03-20,13.7485,13.81,13.59,13.62,5897,13.5689164837386,13.6296131680133,13.4124868177625,13.4420949564331,5975.0463198121,0.0,1.0
2025-03-21,13.5619,13.5755,13.532,13.55,24248,13.3985709925874,13.4120072047331,13.3690310850023,13.3868143069599,24543.5838927847,0.014,1.0
2025-03-24,13.4069,13.63,13.4069,13.6,5164,13.2454376923971,13.4658508489936,13.2454376923971,13.4362121457309,5226.94932457687,0.0,1.0
2025-03-25,13.4542,13.56,13.4069,13.4069,3054,13.2921680478745,13.3966938747141,13.2454376923971,13.2454376923971,3091.2283573311,0.0,1.0
2025-03-26,13.175,13.4749,13.14,13.43,2026,13.0163305161768,13.3126187531257,12.9817520290371,13.2682594939093,2050.69700456871,0.0,1.0
2025-03-27,13.14,13.254,13.11,13.18,6340,12.9817520290371,13.0943791014351,12.9521133257744,13.0212703000539,6417.28480205604,0.0,1.0
2025-03-28,13.0182,13.05,12.995,13.05,2989,12.8614188937908,12.8928359192492,12.838498296601,12.8928359192492,3025.43600525954,0.0,1.0
2025-03-31,12.8495,12.9,12.6792,12.9,12190,12.6947505857772,12.744642402936,12.5265015469229,12.744642402936,12338.5964884958,0.0,1.0
2025-04-01,12.98,12.98,12.78,12.83,3005,12.8236789449697,12.8236789449697,12.6260875898854,12.6754854286565,3041.63104576946,0.0,1.0
2025-04-02,13.0944,13.126,12.75,12.75,8120,12.9367012000779,12.9679206341812,12.5964488866227,12.5964488866227,8218.9830587847,0.0,1.0
2025-04-03,12.9548,13.1295,12.95,13.0,3525,12.798782434229,12.9713784828952,12.794040241707,12.8434380804781,3567.9698623419,0.0,1.0
2025-04-04,12.24,13.13,12.155,13.13,13254,12.0925909311578,12.9718724612829,12.008614605247,12.9718724612829,13415.5666824055,0.0,1.0
2025-04-07,11.9499,12.301,11.635,11.98,13533,11.8059846706081,12.1528562944585,11.4948770820279,11.8357221695483,13697.9677012972,0.0,1.0
2025-04-08,11.59,12.3,11.48,12.3,5017,11.4504190271339,12.1518683376831,11.3417437818376,12.1518683376831,5078.157389892,0.0,1.0
2025-04-09,12.402,12.5,11.25,11.25,27134,12.2526399287761,12.3494596927674,11.1145137234907,11.1145137234907,27464.7643247617,0.0,1.0
2025-04-10,12.1189,12.31,11.99,12.31,4713,11.9729493656543,12.1617479054373,11.8456017373025,12.1617479054373,4770.4516202035,0.0,1.0
2025-04-11,12.5311,12.5311,11.94,11.94,2282,12.380185148483,12.380185148483,11.7962038985314,11.7962038985314,2309.81765272743,0.0,1.0
2025-04-14,12.7317,12.78,12.5311,12.5311,7251,12.5783692776325,12.6260875898854,12.380185148483,12.380185148483,7339.38992108968,0.0,1.0
2025-04-15,12.66,12.78,12.56,12.77,14808,12.5075327768348,12.6260875898854,12.4087370992927,12.6162080221312,14988.5099919316,0.0,1.0
2025-04-16,12.6337,12.6925,12.43,12.43,8216,12.4815495136412,12.539641372036,12.2803027184879,12.2803027184879,8316.15330184427,0.0,1.0
2025-04-17,12.71,12.75,12.66,12.66,4575,12.5569306156059,12.5964488866227,12.5075327768348,12.5075327768348,4630.76939580543,0.0,1.0
2025-04-21,12.53,12.7,11.92,11.92,17455,12.37909839603,12.5470510478517,11.776444763023,11.776444763023,17667.7770062916,0.0,1.0
2025-04-22,12.8684,12.89,12.81,12.85,2338,12.7134229688326,12.7347628351817,12.655726293148,12.6952445641649,2366.50029451216,0.0,1.0
2025-04-23,12.7567,12.97,12.7201,12.9,1778,12.6030681970181,12.8137993772154,12.5669089790376,12.744642402936,1799.67387666493,0.0,1.0
2025-04-24,13.05,13.08,12.75,12.8,4514,12.8928359192492,12.9224746225118,12.5964488866227,12.6458467253938,4569.02580386135,0.0,1.0
2025-04-25,13.2939,13.2939,13.07,13.07,3292,13.1337985767744,13.1337985767744,12.9125950547576,12.9125950547576,3332.12958491618,0.0,1.0
2025-04-28,13.3978,13.43,13.09,13.09,3832,13.2364472857407,13.2682594939093,12.932354190266,12.932354190266,3878.712202126,0.0,1.0
2025-04-29,13.3717,13.4,13.3,13.4,1349,13.2106616139022,13.2386207906466,13.1398251131045,13.2386207906466,1365.44435299269,0.0,1.0
2025-04-30,13.1652,13.1652,12.96,13.07,4423,13.0066485397777,13.0066485397777,12.8039198094612,12.9125950547576,4476.91651096119,0.0,1.0
2025-05-01,13.2339,13.2339,13.09,13.09,772,13.0745211702492,13.0745211702492,12.932354190266,12.932354190266,781.410704603668,0.0,1.0
2025-05-02,13.3175,13.345,13.23,13.23,1951,13.1571143566744,13.1842831679985,13.070668138825,13.070668138825,1974.78275217844,0.0,1.0
2025-05-05,13.2418,13.3,11.99,11.99,6159,13.082326028775,13.1398251131045,11.8456017373025,11.8456017373025,6234.07840628757,0.0,1.0
2025-05-06,13.4216,13.5,13.13,13.13,16337,13.2599606569957,13.3374164681888,12.9718724612829,12.9718724612829,16536.1485506609,0.0,1.0
2025-05-07,13.438,13.47,13.4,13.43,1449,13.2761631481127,13.3077777649261,13.2386207906466,13.2682594939093,1466.66335617968,0.0,1.0
2025-05-08,13.645,13.677,13.48,13.59,3054,13.4806702006249,13.5122848174384,13.3176573326804,13.4263325779767,3091.2283573311,0.0,1.0
2025-05-09,13.95,13.95,13.79,13.79,5847,13.7819970171284,13.7819970171284,13.623923933061,13.623923933061,5918.27511634413,0.0,1.0
2025-05-12,14.3016,14.3499,14.0,14.0,20527,14.1293626193666,14.1770809316194,13.8313948558995,13.8313948558995,20777.2247841963,0.0,1.0
2025-05-13,14.7754,14.8822,13.19,13.19,10135,14.5974565395612,14.7029703231762,13.0311498678082,13.0311498678082,10258.5459730029,0.0,1.0
2025-05-14,14.8303,14.8303,14.7,14.8122,2536,14.6516953665319,14.6516953665319,14.5229645986945,14.6338133488967,2566.91392082241,0.0,1.0
2025-05-15,14.855,14.855,14.72,14.72,3996,14.6760978988848,14.6760978988848,14.5427237342029,14.5427237342029,4044.71136735267,0.0,1.0
2025-05-16,14.85,14.9022,14.84,14.84,2743,14.6711581150077,14.7227294586847,14.6612785472535,14.6612785472535,2776.43725741951,0.0,1.0
2025-05-19,14.7426,14.7499,14.57,14.62,9345,14.5650515573274,14.572263641788,14.3945302178897,14.4439280566607,9458.91584782552,0.0,1.0
2025-05-20,14.96,15.0799,14.86,14.86,8131,14.779833360304,14.898289377677,14.6810376827619,14.6810376827619,8230.1171491353,0.0,1.0
2025-05-21,14.6971,14.835,14.62,14.79,8028,14.5200995240457,14.6563387633763,14.4439280566607,14.6118807084824,8125.8615758527,0.0,1.0
2025-05-22,14.158,14.19,14.04,14.16,7046,13.9874920264161,14.0191066432295,13.8709131269163,13.9894679399669,7131.89096455628,0.0,1.0
2025-05-23,14.2983,14.36,14.01,14.01,13766,14.1261023620077,14.1870592950512,13.8412744236537,13.8412744236537,13933.807978723,0.0,1.0
2025-05-27,14.4561,14.4899,14.36,14.45,9957,14.2820019411692,14.3153948801784,14.1870592950512,14.2759754048391,10078.37614733,0.0,1.0
2025-05-28,14.4425,14.4499,14.3848,14.4024,3908,14.2685657290235,14.2758766091616,14.2115606230816,14.2289486623291,3955.6386445481,0.0,1.0
2025-05-29,14.4757,14.52,14.4757,14.48,2818,14.3013658939674,14.3451323791186,14.3013658939674,14.3056141081018,2852.35150980978,0.0,1.0
2025-05-30,14.6005,14.61,14.493,14.52,3198,14.42466289954,14.4340484889065,14.3184575461822,14.3451323791186,3236.98372192039,0.0,1.0
2025-06-02,14.53,14.65,14.48,14.65,4892,14.3550119468728,14.4735667599234,14.3056141081018,14.4735667599234,4951.63363590824,0.0,1.0
2025-06-03,14.8501,14.88,14.39,14.39,8515,14.6712569106852,14.7007968182703,14.2166979983138,14.2166979983138,8618.79812137339,0.0,1.0
2025-06-04,14.9627,15.06,14.9627,15.0,1806,14.7825008435977,14.8786290378462,14.7825008435977,14.8193516313209,1828.01519755729,0.0,1.0
2025-06-05,14.9585,14.99,14.95,14.95,1395,14.7783514251409,14.8094720635667,14.7699537925498,14.7699537925498,1412.0050944587,0.0,1.0
2025-06-06,15.115,15.115,15.05,15.05,2934,14.9329666604943,14.9329666604943,14.8687494700919,14.8687494700919,2969.7655535067,0.0,1.0
2025-06-09,15.2185,15.26,15.16,15.18,7393,15.0352201867504,15.0762203929304,14.9774247153883,14.9971838508967,7483.12090561523,0.0,1.0
2025-06-10,15.345,15.399,15.3,15.37,3589,15.1601967188413,15.213546384714,15.1157386639473,15.1848956382268,3632.75002438156,0.0,1.0
2025-06-11,15.5038,15.5999,15.47,15.47,5930,15.3170842547782,15.4120269008962,15.2836913157689,15.2836913157689,6002.28688898932,0.0,1.0
2025-06-12,15.53,15.57,15.5,15.5,6198,15.3429687222942,15.3824869933111,15.3133300190316,15.3133300190316,6273.55381753051,0.0,1.0
2025-06-13,15.5712,15.58,15.26,15.26,7371,15.3836725414416,15.3923665610653,15.0762203929304,15.0762203929304,7460.85272491405,0.0,1.0
2025-06-16,15.8641,15.89,15.7576,15.8,9371,15.6730450809625,15.6986331614459,15.5678276843801,15.609717051658,9485.23278865414,0.0,1.0
2025-06-17,15.0786,15.1722,15.05,15.15,10282,14.897005033869,14.9894777880484,14.8687494700919,14.9675451476341,10407.3379076877,0.0,1.0
2025-06-18,15.1269,15.1999,15.11,15.1999,830,14.9447233461218,15.0168441907276,14.9280268766172,15.0168441907276,840.117726452136,0.0,1.0
2025-06-20,14.9538,15.08,14.95,15.08,2158,14.8902869277961,15.0159509202454,14.8865030674847,15.0159509202454,2167.2047393365,0.118,1.0
2025-06-23,15.0688,15.075,14.88,14.88,11213,15.0047984898537,15.0109721566777,14.8168003775366,14.8168003775366,11260.8279620853,0.0,1.0
2025-06-24,15.3576,15.39,15.21,15.21,6067,15.2923718735252,15.3246342614441,15.1453987730061,15.1453987730061,6092.87819905215,0.0,1.0
2025-06-25,15.323,15.33,15.3138,15.32,2271,15.2579188296366,15.2648890986314,15.248757904672,15.254931571496,2280.68672985782,0.0,1.0
2025-06-26,15.595,15.64,15.46,15.46,5077,15.5287635677206,15.5735724398301,15.3943369513922,15.3943369513922,5098.65545023697,0.0,1.0
2025-06-27,15.4986,15.68,15.45,15.68,3124,15.432773006135,15.6134025483719,15.3843794242567,15.6134025483719,3137.32511848341,0.0,1.0
2025-06-30,15.5952,15.62,15.39,15.43,10697,15.5289627182633,15.5536573855592,15.3246342614441,15.3644643699858,10742.627014218,0.0,1.0
2025-07-01,15.7439,15.8,15.55,15.6254,7036,15.6770311467673,15.7328928739972,15.4839546956111,15.5590344502124,7066.0113744076,0.0,1.0
2025-07-02,16.235,16.2813,15.99,15.99,7081,16.1660453043889,16.212148655026,15.9220858895706,15.9220858895706,7111.20331753553,0.0,1.0
2025-07-03,16.695,16.6999,16.35,16.35,7536,16.6240915526192,16.6289707409155,16.2805568664464,16.2805568664464,7568.14407582937,0.0,1.0
2025-07-07,16.54,16.68,16.46,16.68,14291,16.4697498820198,16.609155261916,16.3900896649363,16.609155261916,14351.9568720379,0.0,1.0
2025-07-08,16.4213,16.45,16.37,16.445,5850,16.3515540349221,16.3801321378008,16.3004719207173,16.3751533742331,5874.95260663508,0.0,1.0
2025-07-09,16.755,16.7777,16.45,16.45,3904,16.6838367154318,16.7064403020293,16.3801321378008,16.3801321378008,3920.65213270142,0.0,1.0
2025-07-10,16.73,16.7889,16.6601,16.76,14357,16.6589428975932,16.717592732421,16.5893397829165,16.6888154789995,14418.2383886256,0.0,1.0
2025-07-11,16.5103,16.66,16.45,16.66,7123,16.4401760264276,16.5892402076451,16.3801321378008,16.5892402076451,7153.38246445496,0.0,1.0
2025-07-14,16.5345,16.5345,16.45,16.51,6909,16.4642732420953,16.4642732420953,16.3801321378008,16.4398773006135,6938.46966824646,0.0,1.0
2025-07-15,16.64,16.73,16.58,16.66,7003,16.5693251533742,16.6589428975932,16.5095799905616,16.5892402076451,7032.87061611376,0.0,1.0
2025-07-16,16.53,16.57,16.44,16.56,8113,16.4597923548844,16.4996224634261,16.3701746106654,16.4896649362907,8147.60521327013,0.0,1.0
2025-07-17,16.5136,16.58,16.5047,16.5679,5882,16.4434620103823,16.5095799905616,16.4345998112317,16.4975313827277,5907.08909952605,0.0,1.0
2025-07-18,16.675,16.75,16.64,16.64,4138,16.6041764983483,16.6788579518641,16.5693251533742,16.5693251533742,4155.65023696682,0.0,1.0
2025-07-21,16.965,17.04,16.86,16.86,7006,16.8929447852761,16.9676262387919,16.7883907503539,16.7883907503539,7035.88341232226,0.0,1.0
2025-07-22,17.3158,17.319,17.03,17.03,10150,17.2422548371874,17.2454412458707,16.9576687116564,16.9576687116564,10193.2938388625,0.0,1.0
2025-07-23,17.3225,17.38,17.22,17.38,10200,17.2489263803681,17.3061821613969,17.1468617272298,17.3061821613969,10243.5071090047,0.0,1.0
2025-07-24,17.3,17.48,17.2893,17.43,22066,17.2265219443134,17.4057574327513,17.2158673902784,17.3559697970741,22160.1203791469,0.0,1.0
2025-07-25,17.4629,17.4744,17.32,17.39,5774,17.3887300613497,17.4001812175555,17.2464369985842,17.3161396885323,5798.62843601896,0.0,1.0
2025-07-28,17.2993,17.42,17.2646,17.42,8318,17.2258249174139,17.3460122699387,17.1912722982539,17.3460122699387,8353.47962085307,0.0,1.0
2025-07-29,17.1223,17.3,17.09,17.3,14729,17.0495766871166,17.2265219443134,17.0174138744691,17.2265219443134,14791.8251184834,0.0,1.0
2025-07-30,16.97,17.1301,16.72,17.03,16393,16.8979235488438,17.0573435582822,16.6489853704578,16.9576687116564,16462.9227488152,0.0,1.0
2025-07-31,16.7013,16.8765,16.7,16.85,14907,16.6303647947145,16.8048206701274,16.6290703161869,16.7784332232185,14970.5843601896,0.0,1.0
2025-08-01,16.6272,16.68,16.5,16.68,8717,16.5565795186409,16.609155261916,16.4299197734781,16.609155261916,8754.18151658766,0.0,1.0
2025-08-04,16.7228,16.7464,16.67,16.69,3013,16.6517734780557,16.6752732420953,16.5991977347806,16.6191127890514,3025.85165876777,0.0,1.0
2025-08-05,16.82,16.8459,16.73,16.73,4128,16.7485606418122,16.774350637093,16.6589428975932,16.6589428975932,4145.60758293838,0.0,1.0
2025-08-06,16.7324,16.82,16.71,16.82,11033,16.6613327041057,16.7485606418122,16.6390278433223,16.7485606418122,11080.0601895735,0.0,1.0
2025-08-07,16.7798,16.85,16.72,16.85,8463,16.7085313827277,16.7784332232185,16.6489853704578,16.7784332232185,8499.09810426541,0.0,1.0
2025-08-08,16.8588,16.99,16.8444,16.96,3531,16.7871958470977,16.9178386031147,16.7728570080227,16.8879660217084,3546.06113744076,0.0,1.0
2025-08-11,16.5814,16.69,16.54,16.69,8285,16.5109740443605,16.6191127890514,16.4697498820198,16.6191127890514,8320.33886255927,0.0,1.0
2025-08-12,16.8058,16.8058,16.63,16.63,5037,16.7344209532799,16.7344209532799,16.5593676262388,16.5593676262388,5058.48483412321,0.0,1.0
2025-08-13,16.91,16.9971,16.86,16.92,3123,16.8381783860311,16.9249084473808,16.7883907503539,16.8481359131666,3136.32085308058,0.0,1.0
2025-08-14,16.7044,16.79,16.605,16.79,6353,16.6334516281265,16.7186880604059,16.5344738084002,16.7186880604059,6380.09810426539,0.0,1.0
2025-08-15,17.415,17.49,16.91,16.91,11180,17.3410335063709,17.4157149598867,16.8381783860311,16.8381783860311,11227.6872037915,0.0,1.0
2025-08-18,17.9292,17.96,17.67,17.67,18624,17.8530495516753,17.8837187352525,17.5949504483247,17.5949504483247,18703.4388625593,0.0,1.0
2025-08-19,17.7206,17.92,17.68,17.92,4275,17.64533553563,17.8438886267107,17.6049079754601,17.8438886267107,4293.2345971564,0.0,1.0
2025-08-20,17.7354,17.7354,17.59,17.72,5313,17.6600726757905,17.6600726757905,17.5152902312412,17.6447380840019,5335.66208530805,0.0,1.0
2025-08-21,17.45,17.52,17.39,17.48,11260,17.375884851345,17.4455875412931,17.3161396885323,17.4057574327513,11308.0284360189,0.0,1.0
2025-08-22,18.0863,18.0863,17.48,17.48,11976,18.0094823029731,18.0094823029731,17.4057574327513,17.4057574327513,12027.082464455,0.0,1.0
2025-08-25,17.8099,17.91,17.8,17.91,16704,17.7342562529495,17.8339310995753,17.7243983010854,17.8339310995753,16775.2492890995,0.0,1.0
2025-08-26,17.9026,18.01,17.86,17.98,18643,17.826562529495,17.9335063709297,17.7841434638981,17.9036337895234,18722.5199052133,0.0,1.0
2025-08-27,17.766,17.89,17.73,17.89,8565,17.6905427088249,17.8140160453044,17.6546956111373,17.8140160453044,8601.53317535546,0.0,1.0
2025-08-28,18.04,18.04,17.81,17.81,5129,17.963378952336,17.963378952336,17.7343558282209,17.7343558282209,5150.87725118484,0.0,1.0
2025-08-29,17.88,18.018,17.8008,18.0,8473,17.8040585181689,17.941472392638,17.7251949032563,17.9235488437942,8509.14075829386,0.0,1.0
2025-09-02,17.494,17.52,17.367,17.4,20829,17.4196979707409,17.4455875412931,17.2932373761208,17.3260972156678,20917.8440758294,0.0,1.0
2025-09-03,17.6008,17.69,17.53,17.59,7468,17.5260443605474,17.6148655025956,17.4555450684285,17.5152902312412,7499.85402843603,0.0,1.0
2025-09-04,17.829,17.8299,17.7055,17.74,5085,17.7532751297782,17.7541713072204,17.6302996696555,17.6646531382728,5106.68957345971,0.0,1.0
2025-09-05,18.2594,18.38,18.02,18.255,18420,18.1818470976876,18.301934874941,17.9434638980651,18.177465785748,18498.5687203791,0.0,1.0
2025-09-08,18.2144,18.4291,18.2,18.34,13371,18.1370382255781,18.350826333176,18.1226993865031,18.2621047663992,13428.0327014218,0.0,1.0
2025-09-09,17.9647,18.22,17.94,18.22,13149,17.8883987730061,18.142614440774,17.8638036809816,18.142614440774,13205.0857819905,0.0,1.0
2025-09-10,18.2696,18.37,18.09,18.09,9184,18.1920037753657,18.2919773478056,18.0131665880132,18.0131665880132,9223.17345971566,0.0,1.0
2025-09-11,18.47,18.539,18.37,18.37,18328,18.39155261916,18.4602595563945,18.2919773478056,18.2919773478056,18406.1763033175,0.0,1.0
2025-09-12,18.295,18.41,18.25,18.41,20576,18.2172958942898,18.3318074563473,18.1724870221803,18.3318074563473,20663.7649289099,0.0,1.0
2025-09-15,18.58,18.58,18.3101,18.46,26373,18.5010854176498,18.5010854176498,18.2323317602643,18.3815950920245,26485.4914691944,0.0,1.0
2025-09-16,18.6686,18.7,18.63,18.7,3624,18.5893091080698,18.6205757432751,18.550873053327,18.6205757432751,3639.45781990522,0.0,1.0
2025-09-17,18.97,19.1,18.68,18.81,19629,18.889428975932,19.0188768286928,18.6006606890043,18.730108541765,19712.7255924171,0.0,1.0
2025-09-18,19.04,19.055,18.84,18.99,12643,18.9591316658801,18.9740679565833,18.7599811231713,18.9093440302029,12696.9274881517,0.0,1.0
2025-09-19,18.99,19.04,18.9105,18.98,11623,18.99,19.04,18.9105,18.98,11623,0.081,1.0
2025-09-22,19.3202,19.34,18.9063,18.95,12645,19.3202,19.34,18.9063,18.95,12645,0.0,1.0
2025-09-23,19.09,19.52,19.0695,19.48,29549,19.09,19.52,19.0695,19.48,29549,0.0,1.0
2025-09-24,19.1033,19.205921,19.07,19.11,7446,19.1033,19.205921,19.07,19.11,7446,0.0,1.0
2025-09-25,19.1,19.18,18.81,19.0,11816,19.1,19.18,18.81,19.0,11816,0.0,1.0
2025-09-26,19.19,19.2195,19.01,19.15,7583,19.19,19.2195,19.01,19.15,7583,0.0,1.0
2025-09-29,19.2372,19.36,19.22,19.22,22564,19.2372,19.36,19.22,19.22,22564,0.0,1.0
2025-09-30,19.42,19.47,19.2,19.24,20064,19.42,19.47,19.2,19.24,20064,0.0,1.0
2025-10-01,20.08,20.08,19.46,19.46,18049,20.08,20.08,19.46,19.46,18049,0.0,1.0
2025-10-02,20.245,20.27,20.14,20.27,19130,20.245,20.27,20.14,20.27,19130,0.0,1.0
2025-10-03,20.495,20.67,20.34,20.42,21550,20.495,20.67,20.34,20.42,21550,0.0,1.0
2025-10-06,20.86,21.0,20.5481,21.0,66087,20.86,21.0,20.5481,21.0,66087,0.0,1.0
2025-10-07,20.42,20.77,20.3801,20.77,27082,20.42,20.77,20.3801,20.77,27082,0.0,1.0
2025-10-08,20.63,20.67,20.55,20.67,17248,20.63,20.67,20.55,20.67,17248,0.0,1.0
2025-10-09,20.97,21.1,20.81,20.84,19339,20.97,21.1,20.81,20.84,19339,0.0,1.0
2025-10-10,20.28,21.0,20.1601,20.93,31338,20.28,21.0,20.1601,20.93,31338,0.0,1.0
2025-10-13,21.17,21.24,20.845,20.89,50707,21.17,21.24,20.845,20.89,50707,0.0,1.0
2025-10-14,21.23,21.449,20.65,20.85,33349,21.23,21.449,20.65,20.85,33349,0.0,1.0
2025-10-15,21.67,21.79,21.43,21.72,31266,21.67,21.79,21.43,21.72,31266,0.0,1.0
2025-10-16,21.51,21.91,21.471,21.86,32041,21.51,21.91,21.471,21.86,32041,0.0,1.0
2025-10-17,21.11,21.2,21.01,21.19,18560,21.11,21.2,21.01,21.19,18560,0.0,1.0
2025-10-20,21.09,21.25,21.07,21.2,21299,21.09,21.25,21.07,21.2,21299,0.0,1.0
2025-10-21,20.7364,21.09,20.7064,21.09,10376,20.7364,21.09,20.7064,21.09,10376,0.0,1.0
2025-10-22,20.42,20.75,20.1,20.75,38818,20.42,20.75,20.1,20.75,38818,0.0,1.0
2025-10-23,20.665,20.76,20.37,20.37,29227,20.665,20.76,20.37,20.37,29227,0.0,1.0
2025-10-24,21.0776,21.13,20.96,20.96,15017,21.0776,21.13,20.96,20.96,15017,0.0,1.0
2025-10-27,21.14,21.22,21.03,21.18,22920,21.14,21.22,21.03,21.18,22920,0.0,1.0
2025-10-28,21.41,21.51,21.3479,21.35,19783,21.41,21.51,21.3479,21.35,19783,0.0,1.0
2025-10-29,21.68,21.94,21.54,21.64,45018,21.68,21.94,21.54,21.64,45018,0.0,1.0
2025-10-30,21.2,21.52,21.2,21.44,26661,21.2,21.52,21.2,21.44,26661,0.0,1.0
2025-10-31,21.37,21.45,21.13,21.16,24261,21.37,21.45,21.13,21.16,24261,0.0,1.0
2025-11-03,21.68,21.83,21.5718,21.69,24777,21.68,21.83,21.5718,21.69,24777,0.0,1.0
2025-11-04,21.09,21.54,21.09,21.25,17547,21.09,21.54,21.09,21.25,17547,0.0,1.0
2025-11-05,22.0331,22.2,21.32,21.32,44338,22.0331,22.2,21.32,21.32,44338,0.0,1.0
2025-11-06,21.72,22.0622,21.665,21.96,17119,21.72,22.0622,21.665,21.96,17119,0.0,1.0
2025-11-07,21.7252,21.75,21.1242,21.46,22169,21.7252,21.75,21.1242,21.46,22169,0.0,1.0
2025-11-10,22.2,22.34,21.95,22.22,30426,22.2,22.34,21.95,22.22,30426,0.0,1.0
2025-11-11,21.87,22.12,21.6715,22.12,44471,21.87,22.12,21.6715,22.12,44471,0.0,1.0
2025-11-12,21.77,21.97,21.618,21.97,26044,21.77,21.97,21.618,21.97,26044,0.0,1.0
2025-11-13,20.8,21.7,20.7484,21.7,30304,20.8,21.7,20.7484,21.7,30304,0.0,1.0
2025-11-14,20.99,21.179,20.22,20.31,32487,20.99,21.179,20.22,20.31,32487,0.0,1.0
2025-11-17,20.71,21.08,20.62,20.89,27836,20.71,21.08,20.62,20.89,27836,0.0,1.0
2025-11-18,20.49,20.78,20.3156,20.48,18672,20.49,20.78,20.3156,20.48,18672,0.0,1.0
2025-11-19,20.405,20.598,20.2401,20.35,26388,20.405,20.598,20.2401,20.35,26388,0.0,1.0
2025-11-20,19.63,20.73,19.63,20.62,34623,19.63,20.73,19.63,20.62,34623,0.0,1.0
2025-11-21,19.64,19.715,19.24,19.56,24032,19.64,19.715,19.24,19.56,24032,0.0,1.0
2025-11-24,19.8679,19.8679,19.65,19.66,8800,19.8679,19.8679,19.65,19.66,8800,0.0,1.0
2025-11-25,20.04,20.07,19.58,19.88,22987,20.04,20.07,19.58,19.88,22987,0.0,1.0
2025-11-26,20.3175,20.41,20.0895,20.16,16140,20.3175,20.41,20.0895,20.16,16140,0.0,1.0