date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-03-01,19.8034,19.97,19.77,19.96,4072,17.6489372994799,17.7974124579927,17.6191709711826,17.7885003836522,4569.08217371118,0.0,1.0
2022-03-02,20.3697,20.44,20.1997,20.3086,3637,18.1536280693828,18.2162799519965,18.0021228055942,18.0991752951623,4080.98032067475,0.0,1.0
2022-03-03,20.4969,20.53,20.43,20.43,8979,18.266989654994,18.2964886210611,18.207367877656,18.207367877656,10075.0954906073,0.0,1.0
2022-03-04,20.8505,20.8505,20.4799,20.48,7737,18.5821206036744,18.5821206036744,18.2518391286152,18.2519282493586,8681.48054469632,0.0,1.0
2022-03-07,20.7044,21.74,20.7044,21.74,8853,18.4519151975595,19.3748496162625,18.4519151975595,19.3748496162625,9933.71426421054,0.0,1.0
2022-03-08,20.57,20.79,20.49,20.49,3765,18.3321369184231,18.5282025539143,18.2608403236991,18.2608403236991,4224.60569352227,0.0,1.0
2022-03-09,20.7903,21.01,20.7903,20.97,14079,18.5284699161445,18.7242681894054,18.5284699161445,18.6886198920434,15797.66894,0.0,1.0
2022-03-10,20.8599,22.0,20.61,22.0,13790,18.5904979535544,19.6065635491156,18.3677852157852,19.6065635491156,15473.3897778677,0.0,1.0
2022-03-11,20.6566,21.0,20.61,20.96,5292,18.4093154822119,18.7153561150649,18.3677852157852,18.6797078177029,5938.01150866397,0.0,1.0
2022-03-14,20.3869,21.0,20.32,20.9,5400,18.1689568372484,18.7153561150649,18.1093350599105,18.6262353716599,6059.19541700406,0.0,1.0
2022-03-15,20.5075,20.5499,20.5075,20.5499,316,18.276436453795,18.3142236489987,18.276436453795,18.3142236489987,354.575139217273,0.0,1.0
2022-03-16,20.692,20.692,20.6484,20.6484,296,18.4408642253773,18.4408642253773,18.4020075812527,18.4020075812527,332.133674709851,0.0,1.0
2022-03-17,20.925,21.79,20.79,21.79,2015,18.6485155575111,19.419409987965,18.5282025539143,19.419409987965,2260.97754912281,0.0,1.0
2022-03-18,20.8734,20.9455,20.84,20.9455,564,18.6025292539141,18.6667853099092,18.5727629256168,18.6667853099092,632.849299109311,0.0,1.0
2022-03-21,20.7905,21.98,20.72,21.98,2254,18.5286481576313,19.5887394004346,18.4658180335307,19.5887394004346,2529.1530499865,0.0,1.0
2022-03-22,20.73,20.825,20.73,20.77,1283,18.4747301078712,18.5593948141061,18.4747301078712,18.5103784052333,1439.61994815115,0.0,1.0
2022-03-23,20.47,20.58,20.47,20.52,1235,18.2430161750181,18.3410489927636,18.2430161750181,18.2875765467206,1385.76043333333,0.0,1.0
2022-03-24,20.6593,20.6593,20.52,20.52,726,18.4117217422839,18.4117217422839,18.2875765467206,18.2875765467206,814.62516161943,0.0,1.0
2022-03-25,20.9547,20.9547,20.84,20.8899,1797,18.6749844183024,18.6749844183024,18.5727629256168,18.617234176576,2016.3655859919,0.0,1.0
2022-03-28,21.1415,21.1415,21.01,21.01,186,18.8414619669831,18.8414619669831,18.7242681894054,18.7242681894054,208.705619919028,0.0,1.0
2022-03-29,21.7541,21.7541,21.7541,21.7541,188,19.3874156410826,19.3874156410826,19.3874156410826,19.3874156410826,210.94976636977,0.0,1.0
2022-03-30,21.4284,21.5199,21.38,21.5199,11528,19.0971493798123,19.1786948600279,19.0540149400042,19.1786948600279,12935.2601420782,0.0,1.0
2022-03-31,21.3409,21.69,21.3409,21.69,4388,19.0191687293328,19.3302892445599,19.0191687293328,19.3302892445599,4923.65731292847,0.0,1.0
2022-04-01,22.4178,22.4178,21.405,22.0,11827,19.978910015062,19.978910015062,19.0762951258555,19.6065635491156,13270.7600364642,0.0,1.0
2022-04-04,21.3734,23.86,21.25,23.86,9556,19.0481329709395,21.26420937645,18.9381579735776,21.26420937645,10722.5317416464,0.0,1.0
2022-04-05,21.2406,21.63,21.22,21.4,5061,18.9297806236975,19.2768167985169,18.9114217505561,19.0718390886852,5678.81259360324,0.0,1.0
2022-04-06,21.6303,21.6303,21.24,21.24,4276,19.2770841607471,19.2770841607471,18.9292458992371,18.9292458992371,4797.9851116869,0.0,1.0
2022-04-07,21.4607,21.52,21.304,21.44,3006,19.1259353799321,19.1787839807713,18.9862831750164,19.1074873860473,3372.95211546558,0.0,1.0
2022-04-08,21.3944,21.47,21.35,21.45,2314,19.0668483270545,19.1342236090688,19.0272787169827,19.1163994603878,2596.47744350877,0.0,1.0
2022-04-11,21.0921,21.39,21.03,21.39,3199,18.797436319741,19.0629270143447,18.7420923380865,19.0629270143447,3589.51224796221,0.0,1.0
2022-04-12,21.3576,21.3576,21.05,21.21,2064,19.0340518934815,19.0340518934815,18.7599164867675,18.9025096762156,2315.95913716599,0.0,1.0
2022-04-13,21.37,21.5,21.26,21.45,2395,19.0451028656637,19.1609598320903,18.9470700479181,19.1163994603878,2687.36537476383,0.0,1.0
2022-04-14,21.339,21.44,21.339,21.44,140,19.0174754352081,19.1074873860473,19.0174754352081,19.1074873860473,157.090251551957,0.0,1.0
2022-04-18,21.0532,21.32,21.01,21.32,2483,18.7627683505564,19.0005424939612,18.7242681894054,19.0005424939612,2786.10781859649,0.0,1.0
2022-04-19,21.5576,21.5576,21.0,21.0,4838,19.2122933802916,19.2122933802916,18.7153561150649,18.7153561150649,5428.59026434547,0.0,1.0
2022-04-20,21.96,21.98,21.66,21.66,1518,19.5709152517536,19.5887394004346,19.3035530215384,19.3035530215384,1703.30715611336,0.0,1.0
2022-04-21,22.0063,22.2,22.0063,22.03,3593,19.6121781559502,19.7848050359258,19.6121781559502,19.6332997721372,4031.60909875842,0.0,1.0
2022-04-22,21.5568,22.19,21.5568,22.19,4904,19.2115804143444,19.7758929615853,19.2115804143444,19.7758929615853,5502.64709721996,0.0,1.0
2022-04-25,21.4048,21.4048,21.22,21.39,909,19.0761168843687,19.0761168843687,18.9114217505561,19.0629270143447,1019.96456186234,0.0,1.0
2022-04-26,21.1213,21.43,21.1213,21.43,1918,18.8804968525945,19.1564462202185,18.8804968525945,19.1564462202185,2145.6349224429,0.064,1.0
2022-04-27,20.8272,21.12,20.8272,21.075,2603,18.6175985402583,18.8793347723292,18.6175985402583,18.8391089169904,2911.93310902964,0.0,1.0
2022-04-28,20.9771,21.04,20.76,20.76,3324,18.7515953339312,18.8078221406158,18.557527929619,18.557527929619,3718.50390104285,0.0,1.0
2022-04-29,20.172,20.63,20.172,20.58,2689,18.0319100865258,18.4413199030848,18.0319100865258,18.396624508264,3008.13988865951,0.0,1.0
2022-05-02,19.6132,20.2,19.6132,20.2,6307,17.5323943540079,18.0569395076255,17.5323943540079,18.0569395076255,7055.53673401843,0.0,1.0
2022-05-03,19.7781,19.7781,19.7781,19.7781,1335,17.6797997661271,17.6797997661271,17.6797997661271,17.6797997661271,1493.44245123111,0.0,1.0
2022-05-04,19.7242,19.7242,19.38,19.6,4691,17.6316181305102,17.6316181305102,17.3239350325634,17.5205947697752,5247.74422376414,0.0,1.0
2022-05-05,19.2332,19.44,19.1439,19.44,2126,17.1927093533694,17.3775695063485,17.1128833782194,17.3775695063485,2378.32108712909,0.0,1.0
2022-05-06,19.0541,19.23,18.86,19.23,2809,17.0326104491211,17.1898488481009,16.8591029264265,17.1898488481009,3142.3819067477,0.0,1.0
2022-05-09,18.3083,18.71,18.3083,18.7,5494,16.3659339399732,16.725016741964,16.3659339399732,16.7160776629998,6146.04706147095,0.0,1.0
2022-05-10,18.0262,18.415,18.0262,18.39,12201,16.113762522394,16.4613139125209,16.113762522394,16.4389662151105,13649.0571891166,0.0,1.0
2022-05-11,18.1898,18.3554,18.09,18.09,929,16.2600058542478,16.4080370018945,16.1707938461854,16.1707938461854,1039.2569566994,0.0,1.0
2022-05-12,18.268,18.268,18.268,18.268,228,16.3299094517476,16.3299094517476,16.3299094517476,16.3299094517476,255.05983436756,0.0,1.0
2022-05-13,18.6549,18.6549,18.3,18.57,1749,16.6757624168714,16.6757624168714,16.358514504433,16.5998696364656,1956.57741363536,0.0,1.0
2022-05-16,18.5239,18.5239,18.5239,18.5239,159,16.5586604824408,16.5586604824408,16.5586604824408,16.5586604824408,177.870673966851,0.0,1.0
2022-05-17,18.7206,18.7206,18.493,18.61,871,16.734492165666,16.734492165666,16.5310387284415,16.6356259523223,974.373314623442,0.0,1.0
2022-05-18,18.2361,18.2361,18.2361,18.2361,73,16.3013937898519,16.3013937898519,16.3013937898519,16.3013937898519,81.663894336982,0.0,1.0
2022-05-19,18.1478,18.18,18.1478,18.18,561,16.2224617225983,16.2512455568629,16.2224617225983,16.2512455568629,627.581434562285,0.0,1.0
2022-05-20,18.2708,18.2708,18.0898,18.22,693,16.3324123938576,16.3324123938576,16.1706150646061,16.2870018727196,775.247654459294,0.0,1.0
2022-05-23,18.4861,18.4861,18.48,18.48,317,16.5248707639562,16.5248707639562,16.519417925788,16.519417925788,354.622664449634,0.0,1.0
2022-05-24,18.6175,18.6175,18.405,18.405,347,16.6423302615454,16.6423302615454,16.4523748335568,16.4523748335568,388.183168971681,0.0,1.0
2022-05-25,18.741,18.741,18.741,18.741,176,16.7527278867529,16.7527278867529,16.7527278867529,16.7527278867529,196.888293196011,0.0,1.0
2022-05-26,18.6873,18.86,18.6873,18.81,846,16.7047250327153,16.8591029264265,16.7047250327153,16.8144075316057,946.406227521736,0.0,1.0
2022-05-27,19.1084,19.14,19.07,19.14,929,17.0811496478965,17.1093971374233,17.0468235846741,17.1093971374233,1039.2569566994,0.0,1.0
2022-05-31,18.8156,19.2,18.8156,19.2,620,16.8194134158256,17.1630316112084,16.8194134158256,17.1630316112084,693.583760122313,0.0,1.0
2022-06-01,18.846,18.846,18.846,18.846,185,16.8465882158767,16.8465882158767,16.8465882158767,16.8465882158767,206.956444552625,0.0,1.0
2022-06-02,19.0416,19.0416,19.0416,19.0416,34,17.0214366004159,17.0214366004159,17.0214366004159,17.0214366004159,38.0352384583203,0.0,1.0
2022-06-03,18.8072,18.9099,18.8072,18.9099,351,16.8119045894957,16.9037089304578,16.8119045894957,16.9037089304578,392.657902907955,0.0,1.0
2022-06-06,18.4157,19.0,18.4157,18.85,3766,16.4619396480484,16.9842500319249,16.4619396480484,16.8501638474624,4212.96200100102,0.0,1.0
2022-06-07,18.7915,18.7915,18.46,18.46,709,16.797870235522,16.797870235522,16.5015397678597,16.5015397678597,793.146590204385,0.0,1.0
2022-06-08,18.3669,19.0,18.3669,18.96,1139,16.4183169427033,16.9842500319249,16.4183169427033,16.9484937160682,1274.18048835373,0.0,1.0
2022-06-09,17.9969,18.34,17.9969,18.34,550,16.0875710210289,16.3942708202896,16.0875710210289,16.3942708202896,615.275916237537,0.0,1.0
2022-06-10,17.8092,17.99,17.71,17.99,2039,15.9197845088714,16.0814030565437,15.8311088455469,16.0814030565437,2280.99562401516,0.0,1.0
2022-06-13,16.9378,17.67,16.9378,17.67,818,15.1408331679336,15.7953525296902,15.1408331679336,15.7953525296902,915.083089967824,0.0,1.0
2022-06-14,16.8027,16.8809,16.8027,16.88,1334,15.0200662111276,15.0899698086275,15.0200662111276,15.0891652915207,1492.32376774704,0.0,1.0
2022-06-15,17.0728,17.12,16.87,16.88,668,15.2615107339499,15.3037031866608,15.0802262125565,15.0891652915207,747.280567357588,0.0,1.0
2022-06-16,16.8234,17.01,16.77,16.98,6288,15.0385701045835,15.2053733180549,14.9908354229148,15.1785560811624,7034.28174782112,0.0,1.0
2022-06-17,17.0096,17.14,16.84,16.84,818,15.2050157548963,15.3215813445891,15.053408975664,15.053408975664,915.083089967827,0.0,1.0
2022-06-21,17.0705,17.37,17.0705,17.29,1008,15.2594547457881,15.5271801607651,15.2594547457881,15.4556675290517,1127.63295194079,0.0,1.0
2022-06-22,17.2266,17.34,17.2266,17.33,1220,15.3989937684188,15.5003629238725,15.3989937684188,15.4914238449084,1364.79385056326,0.0,1.0
2022-06-23,17.5882,17.5882,17.4,17.4,689,15.7222308637633,15.7222308637633,15.5539973976576,15.5539973976576,770.77292052302,0.0,1.0
2022-06-24,17.7089,17.7089,17.49,17.49,336,15.8301255468608,15.8301255468608,15.6344491083351,15.6344491083351,375.877650646931,0.0,1.0
2022-06-27,17.8522,17.8522,17.83,17.8301,455,15.9582225484174,15.9582225484174,15.9383777931169,15.9384671839066,509.000985251051,0.0,1.0
2022-06-28,17.7852,17.7852,17.7852,17.7852,99,15.8983307193574,15.8983307193574,15.8983307193574,15.8983307193574,110.749664922757,0.0,1.0
2022-06-29,17.7629,17.7629,17.7629,17.7629,27,15.8783965732673,15.8783965732673,15.8783965732673,15.8783965732673,30.2044540698427,0.0,1.0
2022-06-30,17.6824,17.6824,17.6824,17.6824,230,15.8064369876058,15.8064369876058,15.8064369876058,15.8064369876058,257.297201335696,0.0,1.0
2022-07-01,18.02,18.02,17.7,17.7,3059,16.1082202934362,16.1082202934362,15.8221697665827,15.8221697665827,3422.05277776476,0.0,1.0
2022-07-05,17.8142,18.5,17.53,18.12,4159,15.9242540483535,16.5372960837164,15.6702054241918,16.1976110830779,4652.60461023984,0.0,1.0
2022-07-06,17.8684,17.97,17.8684,17.97,179,15.9727038563393,16.0635248986153,15.9727038563393,16.0635248986153,200.244343648217,0.0,1.0
2022-07-07,17.8315,17.91,17.8315,17.9,418,15.9397186549615,16.0098904248303,15.9397186549615,16.0009513458661,467.609696340528,0.0,1.0
2022-07-08,17.7732,17.78,17.7562,17.7562,1004,15.8876038246004,15.8936823982961,15.8724073903613,15.8724073903613,1123.15821800452,0.0,1.0
2022-07-11,17.6794,17.77,17.6794,17.68,466,15.8037552639165,15.8847433193319,15.8037552639165,15.8042916086544,521.306503575803,0.0,1.0
2022-07-12,17.6775,17.69,17.55,17.55,810,15.8020568389133,15.8132306876185,15.6880835821201,15.6880835821201,906.13362209528,0.0,1.0
2022-07-13,17.6584,17.73,17.6,17.6,260,15.7849831980917,15.8489870034752,15.732778976941,15.732778976941,290.857705857745,0.0,1.0
2022-07-14,17.502,17.55,17.5,17.52,1682,15.6451760030921,15.6880835821201,15.6433881872993,15.6612663452276,1881.62562020279,0.0,1.0
2022-07-15,17.7539,17.7539,17.54,17.54,213,15.8703514021996,15.8703514021996,15.679144503156,15.679144503156,238.279582106536,0.0,1.0
2022-07-18,17.6753,17.8122,17.6753,17.8122,1287,15.8000902415412,15.9224662325607,15.8000902415412,15.9224662325607,1439.74564399583,0.0,1.0
2022-07-19,17.9051,17.9051,17.54,17.54,2261,16.0055102761379,16.0055102761379,15.679144503156,15.679144503156,2529.3433574783,0.0,1.0
2022-07-20,17.8906,17.8906,17.8906,17.8906,24,15.9925486116398,15.9925486116398,15.9925486116398,15.9925486116398,26.8484036176379,0.0,1.0
2022-07-21,17.9972,17.9972,17.76,17.76,394,16.0878391933979,16.0878391933979,15.8758042403677,15.8758042403677,440.761292722888,0.0,1.0
2022-07-22,18.1493,18.19,18.1445,18.19,1143,16.2238025844429,16.2601846358271,16.2195118265401,16.2601846358271,1278.65522229001,0.0,1.0
2022-07-25,18.1667,18.1667,18.1667,18.1667,92,16.2393565818406,16.2393565818406,16.2393565818406,16.2393565818406,102.918880534278,0.0,1.0
2022-07-26,18.1428,18.1428,18.12,18.12,2972,16.3073829727579,16.3073829727579,16.2868895355939,16.2868895355939,3306.50244064765,0.1,1.0
2022-07-27,18.2056,18.22,18.15,18.15,849,16.3638298084552,16.3767730319272,16.3138545844939,16.3138545844939,944.556047143291,0.0,1.0
2022-07-28,18.7793,18.7793,18.3878,18.43,740,16.8794914269194,16.8794914269194,16.5275975387745,16.5655283742271,823.28795628508,0.0,1.0
2022-07-29,18.9049,18.9049,18.7865,18.7865,353,16.992385098314,16.992385098314,16.8859630386554,16.8859630386554,392.730606173829,0.0,1.0
2022-08-01,18.6157,18.6157,18.6157,18.6157,560,16.7324420269181,16.7324420269181,16.7324420269181,16.7324420269181,623.028723675196,0.0,1.0
2022-08-02,18.3944,18.61,18.3944,18.6054,485,16.5335298495325,16.7273186676271,16.5335298495325,16.7231840267957,539.587376754411,0.0,1.0
2022-08-03,18.28,18.535,18.28,18.535,700,16.4307031297272,16.6599060453771,16.4307031297272,16.6599060453771,778.785904593996,0.0,1.0
2022-08-04,18.2991,18.31,18.2991,18.31,488,16.4478708775268,16.4576681786272,16.4478708775268,16.4576681786272,542.925030631245,0.0,1.0
2022-08-05,18.2962,18.2962,18.1,18.1046,2120,16.4452642561332,16.4452642561332,16.2689128363273,16.2730474771586,2358.60873962753,0.0,1.0
2022-08-08,18.4257,18.5089,18.39,18.5089,1002,16.5616633838848,16.6364464528341,16.5295749756938,16.6364464528341,1114.77639486169,0.0,1.0
2022-08-09,18.63,18.63,18.52,18.52,650,16.7452953668937,16.7452953668937,16.6464235209271,16.6464235209271,723.158339980141,0.0,1.0
2022-08-10,18.9475,18.9475,18.825,18.825,363,17.030675467752,17.030675467752,16.9205681847437,16.9205681847437,403.8561190966,0.0,1.0
2022-08-11,18.9689,18.99,18.9689,18.99,358,17.0499105359673,17.0688759536936,17.0499105359673,17.0688759536936,398.293362635215,0.0,1.0
2022-08-12,19.2542,19.2542,19.1722,19.1722,491,17.3063481510062,17.3063481510062,17.2326436840129,17.2326436840129,546.262684508075,0.0,1.0
2022-08-15,19.251,19.251,19.16,19.16,422,17.3034718791235,17.3034718791235,17.2216778974602,17.2216778974602,469.496645340953,0.0,1.0
2022-08-16,19.2491,19.36,19.2491,19.36,671,17.3017640926932,17.4014448901268,17.3017640926932,17.4014448901268,746.521917117959,0.0,1.0
2022-08-17,19.2567,19.2567,19.24,19.24,406,17.3085952384145,17.3085952384145,17.2935846945269,17.2935846945269,451.695824664519,0.0,1.0
2022-08-18,18.9318,18.9999,18.9318,18.9999,193,17.0165637588276,17.0777744198306,17.0165637588276,17.0777744198306,214.722399409488,0.0,1.0
2022-08-19,18.7783,18.82,18.7783,18.79,2981,16.878592591956,16.916074009927,16.878592591956,16.889108961027,3316.51540227815,0.0,1.0
2022-08-22,18.4359,18.58,18.425,18.58,303,16.5708315005108,16.7003536187271,16.5610341994105,16.7003536187271,337.103041559973,0.0,1.0
2022-08-23,18.0838,18.14,18.05,18.05,875,16.2543517099213,16.3048662348606,16.2239710881606,16.2239710881606,973.482380742493,0.0,1.0
2022-08-24,18.2118,18.2118,18.18,18.18,443,16.3694025852279,16.3694025852279,16.3408196333939,16.3408196333939,492.860222478772,0.0,1.0
2022-08-25,18.4203,18.4203,18.38,18.38,513,16.5568096750828,16.5568096750828,16.5205866260605,16.5205866260605,570.738812938172,0.0,1.0
2022-08-26,18.0324,18.0324,18.0324,18.0324,378,16.2081515928059,16.2081515928059,16.2081515928059,16.2081515928059,420.544388480759,0.0,1.0
2022-08-29,17.8347,17.93,17.8347,17.93,607,16.030451920555,16.1161108925606,16.030451920555,16.1161108925606,675.318634412223,0.0,1.0
2022-08-30,17.5308,17.6753,17.5308,17.6753,482,15.7572959751981,15.8871776273997,15.7572959751981,15.8871776273997,536.249722877581,0.0,1.0
2022-08-31,17.4875,17.4875,17.4875,17.4875,103,15.7183764212858,15.7183764212858,15.7183764212858,15.7183764212858,114.592783104545,0.0,1.0
2022-09-01,17.537,17.537,17.3,17.4,1631,15.7628687519708,15.7628687519708,15.5498448656609,15.6397283619942,1814.57115770401,0.0,1.0
2022-09-02,17.4301,17.54,17.4301,17.54,300,15.6667832943905,15.7655652568608,15.6667832943905,15.7655652568608,333.765387683141,0.0,1.0
2022-09-06,17.6792,17.73,17.6792,17.73,336,15.8906830837567,15.936343899894,15.8906830837567,15.936343899894,373.817234205119,0.0,1.0
2022-09-07,17.95,17.96,17.75,17.75,1156,16.1340875918273,16.1430759414606,15.9543205991607,15.9543205991607,1286.10929387237,0.0,1.0
2022-09-08,18.0363,18.1114,18.015,18.1114,1215,16.2116570491629,16.2791595549092,16.1925118644439,16.2791595549092,1351.74982011673,0.0,1.0
2022-09-09,18.2372,18.2372,18.1723,18.1723,1182,16.3922329932965,16.3922329932965,16.3338986041762,16.3338986041762,1315.03562747158,0.0,1.0
2022-09-12,18.3688,18.3688,18.32,18.35,976,16.5105196744712,16.5105196744712,16.4666565282605,16.4936215771605,1085.85006126248,0.0,1.0
2022-09-13,17.857,18.37,17.857,18.37,470,16.0504959402373,16.5115982764272,16.0504959402373,16.5115982764272,522.899107370256,0.0,1.0
2022-09-14,17.6084,17.62,17.6,17.6,834,15.8270455683527,15.8374720539274,15.8194953546608,15.8194953546608,927.867777759136,0.0,1.0
2022-09-15,17.346,17.6,17.346,17.6,507,15.5911912739742,15.8194953546608,15.5911912739742,15.8194953546608,564.063505184508,0.0,1.0
2022-09-16,17.3528,17.3528,17.2,17.2,601,15.5973033517248,15.5973033517248,15.4599613693276,15.4599613693276,668.643326658561,0.0,1.0
2022-09-19,17.2109,17.28,17.0,17.28,3329,15.4697586704279,15.5318681663942,15.280194376661,15.5318681663942,3703.68325199059,0.0,1.0
2022-09-20,16.7307,17.15,16.71,17.15,37983,15.0381381210354,15.4150196211609,15.0195322372944,15.4150196211609,42258.0357345625,0.0,1.0
2022-09-21,16.5514,17.49,16.5514,16.99,964,14.8769770121098,15.7206235086941,14.8769770121098,15.2712060270276,1072.49944575516,0.0,1.0
2022-09-22,16.5165,16.58,16.5165,16.58,184,14.8456076718895,14.9026836920611,14.8456076718895,14.9026836920611,204.709437778993,0.0,1.0
2022-09-23,16.3974,16.47,16.3974,16.4699,1660,14.7385564277565,14.8038118460945,14.7385564277565,14.8037219625981,1846.83514518005,0.0,1.0
2022-09-26,15.8987,16.28,15.88,16.28,3016,14.2903074315423,14.6330332030612,14.273499217728,14.6330332030612,3355.45469750785,0.0,1.0
2022-09-27,15.6277,15.9,15.58,15.88,6255,14.0467231564791,14.2914759169947,14.0038487287281,14.273499217728,6959.00833319349,0.0,1.0
2022-09-28,16.0233,16.0233,15.9326,15.9326,562,14.4023022679736,14.4023022679736,14.3207779367993,14.3207779367993,625.253826259752,0.0,1.0
2022-09-29,15.6791,15.75,15.66,15.75,2508,14.0929232735944,14.1566506724947,14.0757555257947,14.1566506724947,2790.27864103106,0.0,1.0
2022-09-30,15.8737,15.96,15.72,15.72,1007,14.267836557459,14.3454060147946,14.1296856235947,14.1296856235947,1120.33915132308,0.0,1.0
2022-10-03,16.1105,16.167,15.82,15.82,5652,14.4806806767763,14.5314648522046,14.219569119928,14.219569119928,6288.13990395036,0.0,1.0
2022-10-04,16.2538,16.2538,16.1641,16.235,1258,14.6094837270219,14.6094837270219,14.5288582308109,14.5925856297112,1399.58952568464,0.0,1.0
2022-10-05,15.7965,16.16,15.7965,16.16,742,14.1984464982897,14.5251730074612,14.1984464982897,14.5251730074612,825.513058869636,0.0,1.0
2022-10-06,15.405,15.405,15.405,15.405,293,13.8465526101448,13.8465526101448,13.8465526101448,13.8465526101448,325.977528637202,0.0,1.0
2022-10-07,14.8903,14.9,14.8903,14.9,615,13.3839222545173,13.3926409536617,13.3839222545173,13.3926409536617,684.219044750441,0.0,1.0
2022-10-10,14.87,14.92,14.87,14.92,297,13.3656759047617,13.4106176529283,13.3656759047617,13.4106176529283,330.427733806309,0.0,1.0
2022-10-11,15.037,15.07,14.7,14.7,1316,13.5157813436383,13.5454428974283,13.2128739609951,13.2128739609951,1464.11750063671,0.0,1.0
2022-10-12,14.8318,15.04,14.8318,15.04,480,13.3313404091623,13.5184778485283,13.3313404091623,13.5184778485283,534.024620293028,0.0,1.0
2022-10-13,15.1449,15.1449,14.57,14.72,1623,13.6127656361819,13.6127656361819,13.0960254157618,13.2308506602617,1805.6707473658,0.0,1.0
2022-10-14,14.6668,14.73,14.6668,14.73,351,13.1830326402124,13.2398390098951,13.1830326402124,13.2398390098951,390.505503589276,0.0,1.0
2022-10-17,15.2374,15.2374,14.73,14.73,1166,13.6959078702902,13.6959078702902,13.2398390098951,13.2398390098951,1297.23480679514,0.0,1.0
2022-10-18,15.3562,15.485,15.3562,15.485,4119,13.8026894639342,13.9184594072115,13.8026894639342,13.9184594072115,4582.59877288952,0.0,1.0
2022-10-19,14.9923,14.9923,14.9923,14.9923,144,13.4756034207773,13.4756034207773,13.4756034207773,13.4756034207773,160.207386087908,0.0,1.0
2022-10-20,14.9989,14.9989,14.9989,14.9989,97,13.4815357315353,13.4815357315353,13.4815357315353,13.4815357315353,107.917475350882,0.0,1.0
2022-10-21,15.1202,15.1202,15.09,15.09,282,13.5905644125876,13.5905644125876,13.5634195966949,13.5634195966949,313.739464422153,0.0,1.0
2022-10-24,15.0802,15.0848,15.07,15.0701,1178,13.5546110140543,13.5587456548856,13.5454428974283,13.5455327809246,1310.58542230247,0.0,1.0
2022-10-25,15.5769,15.5769,15.41,15.41,42054,14.0954400114917,14.0954400114917,13.9444132386475,13.9444132386475,46473.9626479156,0.105,1.0
2022-10-26,15.2693,15.4799,15.2693,15.4799,509,13.8170946829902,14.0076653142725,13.8170946829902,14.0076653142725,562.496956003925,0.0,1.0
2022-10-27,15.0865,15.0865,15.0865,15.0865,66,13.6516800989523,13.6516800989523,13.6516800989523,13.6516800989523,72.9367369278171,0.0,1.0
2022-10-28,15.3559,15.3559,15.3559,15.3559,141,13.8954584848375,13.8954584848375,13.8954584848375,13.8954584848375,155.81939252761,0.0,1.0
2022-10-31,15.3986,15.42,15.35,15.42,2301,13.9340974494897,13.9534621765051,13.8901196115015,13.9534621765051,2542.83987380163,0.0,1.0
2022-11-01,15.4275,15.4275,15.4,15.4,4286,13.9602488798984,13.9602488798984,13.9353643007898,13.9353643007898,4736.46749200944,0.0,1.0
2022-11-02,14.9796,15.32,14.9796,15.32,2538,13.554946953254,13.8629727979286,13.554946953254,13.8629727979286,2804.74906549696,0.0,1.0
2022-11-03,14.8361,14.97,14.77,14.97,1855,13.4250946949966,13.5462599729106,13.3652812157575,13.5462599729106,2049.96434850153,0.0,1.0
2022-11-04,14.8927,15.01,14.8,14.9191,3630,13.4763116832709,13.5824557243412,13.3924280293305,13.5002008792151,4011.52053102995,0.0,1.0
2022-11-07,14.742,14.82,14.67,14.82,1912,13.3399441897561,13.4105259050458,13.2747918371809,13.4105259050458,2112.95516675736,0.0,1.0
2022-11-08,14.8421,15.01,14.8421,15.01,782,13.4305240577112,13.5824557243412,13.4305240577112,13.5824557243412,864.189822387166,0.0,1.0
2022-11-09,14.87,15.05,14.86,14.97,29630,13.455770594334,13.6186514757719,13.4467216564764,13.5462599729106,32744.1744722913,0.0,1.0
2022-11-10,15.8816,15.8816,15.76,15.79,1623,14.3711611480145,14.3711611480145,14.2611260636654,14.2882728772384,1793.5806671795,0.0,1.0
2022-11-11,15.7492,15.79,15.738,15.738,544,14.2513532107791,14.2882728772384,14.2412184003786,14.2412184003786,601.175528617161,0.0,1.0
2022-11-14,15.4266,15.6795,15.4266,15.6795,1144,13.9594344754912,14.1882821139113,13.9594344754912,14.1882821139113,1264.23677341549,0.0,1.0
2022-11-15,15.5739,15.62,15.565,15.62,1349,14.0927253301344,14.1344409336582,14.0846717754411,14.1344409336582,1490.7826987216,0.0,1.0
2022-11-16,15.3898,15.3898,15.3898,15.3898,67,13.926134384175,13.926134384175,13.926134384175,13.926134384175,74.041839002481,0.0,1.0
2022-11-17,15.2857,15.2857,15.2857,15.2857,40,13.8319349410768,13.8319349410768,13.8319349410768,13.8319349410768,44.2040829865558,0.0,1.0
2022-11-18,15.578,15.578,15.35,15.35,307,14.0964353946561,14.0964353946561,13.8901196115015,13.8901196115015,339.266336921815,0.0,1.0
2022-11-21,15.6271,15.6271,15.43,15.59,2582,14.1408656795372,14.1408656795372,13.9625111143628,14.1072941200853,2853.37355678217,0.0,1.0
2022-11-22,15.7043,15.7043,15.7043,15.7043,135,14.2107234797983,14.2107234797983,14.2107234797983,14.2107234797983,149.188780079626,0.0,1.0
2022-11-23,15.6573,15.6573,15.58,15.6,782,14.1681934718673,14.1681934718673,14.0982451822276,14.1163430579429,864.189822387165,0.0,1.0
2022-11-25,15.7675,15.7675,15.7675,15.7675,44,14.2679127670586,14.2679127670586,14.2679127670586,14.2679127670586,48.6244912852116,0.0,1.0
2022-11-28,15.4458,15.81,15.4458,15.81,1299,13.9768084361779,14.3063707529537,13.9768084361779,14.3063707529537,1435.5275949884,0.0,1.0
2022-11-29,15.7765,15.7765,15.7765,15.7765,124,14.2760568111305,14.2760568111305,14.2760568111305,14.2760568111305,137.032657258323,0.0,1.0
2022-11-30,16.0768,16.0768,15.66,15.66,1086,14.5477964149959,14.5477964149959,14.1706366850888,14.1706366850888,1200.14085308499,0.0,1.0
2022-12-01,16.0089,16.16,16.0089,16.16,1846,14.4863541269425,14.6230835779716,14.4863541269425,14.6230835779716,2040.01842982955,0.0,1.0
2022-12-02,15.9873,16.01,15.95,16.01,2109,14.4668084211699,14.4873495101068,14.4330558829609,14.4873495101068,2330.66027546616,0.0,1.0
2022-12-05,15.6952,15.705,15.65,15.705,1554,14.2024889463478,14.2113569054483,14.1615877472312,14.2113569054483,1717.32862402769,0.0,1.0
2022-12-06,15.4617,15.4617,15.425,15.425,698,13.9911962473715,13.9911962473715,13.9579866454339,13.9579866454339,771.361248115401,0.0,1.0
2022-12-07,15.4975,15.62,15.4975,15.5499,1862,14.0235914449019,14.1344409336582,14.0235914449019,14.0710078792761,2057.70006302418,0.0,1.0
2022-12-08,15.75,15.77,15.5701,15.5701,1579,14.2520771258077,14.2701750015231,14.0892867337485,14.0892867337485,1744.9561758943,0.0,1.0
2022-12-09,15.6744,15.8395,15.6744,15.8395,1708,14.1836671556039,14.3330651196338,14.1836671556039,14.3330651196338,1887.51434352593,0.0,1.0
2022-12-12,15.7198,15.7198,15.5,15.54,774,14.2247493334776,14.2247493334776,14.0258536793664,14.062049430797,855.349005789857,0.0,1.0
2022-12-13,15.99,15.99,15.91,15.91,1922,14.4692516343915,14.4692516343915,14.3968601315302,14.3968601315302,2124.00618750401,0.0,1.0
2022-12-14,15.8648,15.99,15.8648,15.99,280,14.3559589324136,14.4692516343915,14.3559589324136,14.4692516343915,309.428580905892,0.0,1.0
2022-12-15,15.6259,15.685,15.6259,15.6699,965,14.1397798069942,14.193259029733,14.1397798069942,14.1795951335679,1066.42350205066,0.0,1.0
2022-12-16,15.2857,15.2857,15.19,15.19,507,13.8319349410768,13.8319349410768,13.745336605779,13.745336605779,560.286751854595,0.0,1.0
2022-12-19,15.0182,15.0182,14.94,14.94,452,13.5898758533845,13.5898758533845,13.5191131593376,13.5191131593376,499.506137748081,0.0,1.0
2022-12-20,14.9179,15.04,14.9,15.04,1411,13.4991150066722,13.6096025379142,13.482917407907,13.6096025379142,1559.29902735076,0.0,1.0
2022-12-21,15.0071,15.15,15.0071,15.09,2792,13.5798315323625,13.7091408543484,13.5798315323625,13.6548472272025,3085.4449924616,0.0,1.0
2022-12-22,14.991,14.991,14.95,14.97,378,13.5652627424117,13.5652627424117,13.5281620971953,13.5462599729106,417.728584222952,0.0,1.0
2022-12-23,15.1163,15.1163,14.9696,14.9696,404,13.6786459337681,13.6786459337681,13.5458980153963,13.5458980153963,446.461238164214,0.0,1.0
2022-12-27,15.0412,15.15,15.04,15.15,1039,13.6749032930702,13.773820233094,13.6738122974082,13.773820233094,1142.80931024349,0.070964,1.0
2022-12-28,14.915,15.23,14.88,15.23,2110,13.560166915947,13.8465532772291,13.5283462091379,13.8465532772291,2320.81582734722,0.0,1.0
2022-12-29,15.13,15.13,14.9399,14.94,2735,13.7556369720602,13.7556369720602,13.582805075934,13.5828959922392,3008.26127383634,0.0,1.0
2022-12-30,15.0465,15.0849,14.99,15.06,4353,13.6797218572441,13.714633718429,13.6283541448237,13.6919955584419,4787.92004570735,0.0,1.0
2023-01-03,14.983,15.0101,14.85,15.0101,2853,13.6219900034619,13.6466283221626,13.5010713175872,13.6466283221626,3138.05097413347,0.0,1.0
2023-01-04,15.267,15.31,15.14,15.17,2087,13.8801923101416,13.9192863213643,13.7647286025771,13.7920034941278,2295.51783491644,0.0,1.0
2023-01-05,14.788,15.25,14.788,15.25,2942,13.4447032083824,13.8647365382629,13.4447032083824,13.8647365382629,3235.94320571354,0.0,1.0
2023-01-06,15.2758,15.2758,15.07,15.07,723,13.8881929449965,13.8881929449965,13.7010871889588,13.7010871889588,795.2368924986,0.0,1.0
2023-01-09,15.1891,15.5,15.1891,15.5,3358,13.809368508415,14.0920273011853,13.809368508415,14.0920273011853,3693.50689489669,0.0,1.0
2023-01-10,15.1757,15.1757,15.1757,15.1757,283,13.7971857235224,13.7971857235224,13.7971857235224,13.7971857235224,311.275298170268,0.0,1.0
2023-01-11,15.7677,15.7677,15.5,15.5,2799,14.3354102501225,14.3354102501225,14.0920273011853,14.0920273011853,3078.65568755682,0.0,1.0
2023-01-12,15.8836,15.8836,15.8836,15.8836,177,14.4407822478133,14.4407822478133,14.4407822478133,14.4407822478133,194.684550445715,0.0,1.0
2023-01-13,15.7464,15.7541,15.65,15.65,1070,14.3160450771215,14.3230456326195,14.2284017589387,14.2284017589387,1176.90660438935,0.0,1.0
2023-01-17,15.8658,15.9501,15.8658,15.9,1109,14.4245991454932,14.5012415907507,14.4245991454932,14.455692521861,1219.80320025028,0.0,1.0
2023-01-18,15.6748,15.8101,15.58,15.8101,12520,14.2509490026206,14.3739587635141,14.1647603453204,14.3739587635141,13770.9071840698,0.0,1.0
2023-01-19,15.5926,15.5926,15.5926,15.5926,151,14.1762157997717,14.1762157997717,14.1762157997717,14.1762157997717,166.086819871768,0.0,1.0
2023-01-20,15.726,15.726,15.726,15.726,531,14.2974981508671,14.2974981508671,14.2974981508671,14.2974981508671,584.053651337144,0.0,1.0
2023-01-23,15.8214,15.8214,15.76,15.765,1307,14.3842323059982,14.3842323059982,14.3284096946245,14.3329555098829,1437.58591769803,0.0,1.0
2023-01-24,16.0316,16.0316,15.7,15.7,5252,14.5753383794633,14.5753383794633,14.2738599115231,14.2738599115231,5776.74157593728,0.0,1.0
2023-01-25,15.9898,16.0,15.83,15.83,1246,14.5373353639027,14.5466088270299,14.3920511082428,14.3920511082428,1370.49124212069,0.0,1.0
2023-01-26,16.075,16.184,16.05,16.075,1546,14.6147960559067,14.7138948285408,14.5920669796144,14.6147960559067,1700.46505643545,0.0,1.0
2023-01-27,16.3576,16.41,16.2922,16.2922,2534,14.8717255343141,14.9193656782226,14.8122662707336,14.8122662707336,2787.17881824543,0.0,1.0
2023-01-30,16.0939,16.35,16.0939,16.35,1006,14.6319792375836,14.8648158951212,14.6319792375836,14.8648158951212,1106.51219066887,0.0,1.0
2023-01-31,16.54,16.55,16.38,16.38,2587,15.0375568749422,15.0466485054591,14.8920907866719,14.8920907866719,2845.47419210772,0.0,1.0
2023-02-01,16.6497,16.74,16.48,16.53,1789,15.1372920617125,15.2193894852801,14.9830070918408,15.0284652444253,1967.74384603043,0.0,1.0
2023-02-02,17.13,17.2199,16.99,17.14,2915,15.5739630754389,15.6556968337858,15.4466802482024,15.5830547059558,3206.24556242521,0.0,1.0
2023-02-03,16.8257,16.8257,16.645,16.7145,1133,15.2973047588099,15.2973047588099,15.1330189953696,15.196205827462,1246.20110539545,0.0,1.0
2023-02-06,16.6764,16.7,16.63,16.63,576,15.1615667151926,15.1830229632125,15.1193815495943,15.1193815495943,633.549723484363,0.0,1.0
2023-02-07,16.808,16.808,16.59,16.79,4254,15.281212572795,15.281212572795,15.0830150275267,15.2648476378646,4679.02868698345,0.0,1.0
2023-02-08,16.8651,16.8651,16.7699,16.7699,1464,15.3331257830464,15.3331257830464,15.2465734605256,15.2465734605256,1610.27221385609,0.0,1.0
2023-02-09,16.6508,16.8,16.6508,16.8,1728,15.1382921410694,15.2739392683814,15.1382921410694,15.2739392683814,1900.64917045308,0.0,1.0
2023-02-10,16.7278,16.7278,16.5999,16.5999,270,15.2082976960495,15.2082976960495,15.0920157417384,15.0920157417384,296.976432883294,0.0,1.0
2023-02-13,16.8501,16.93,16.8479,16.93,846,15.3194883372711,15.3921304651011,15.3174881785574,15.3921304651011,930.526156367655,0.0,1.0
2023-02-14,16.83,16.86,16.78,16.85,1683,15.3012141599321,15.3284890514828,15.2557560073477,15.3193974209659,1851.15309830587,0.0,1.0
2023-02-15,16.8157,16.83,16.7,16.7,1474,15.288213128293,15.3012141599321,15.1830229632125,15.1830229632125,1621.27134099991,0.0,1.0
2023-02-16,16.726,16.85,16.62,16.62,6746,15.2066612025564,15.3193974209659,15.1102899190774,15.1102899190774,7420.01117122485,0.0,1.0
2023-02-17,16.6675,16.6675,16.54,16.6199,2563,15.1534751640326,15.1534751640326,15.0375568749422,15.1101990027722,2819.07628696253,0.0,1.0
2023-02-21,16.3884,16.3884,16.36,16.36,675,14.8997277563061,14.8997277563061,14.8739075256381,14.8739075256381,742.441082208237,0.0,1.0
2023-02-22,16.31,16.4499,16.31,16.38,1517,14.8284493730537,14.955641283985,14.8284493730537,14.8920907866719,1668.56758771836,0.0,1.0
2023-02-23,16.3591,16.37,16.31,16.37,1137,14.8730892788916,14.882999156155,14.8284493730537,14.882999156155,1250.60075625299,0.0,1.0
2023-02-24,16.1164,16.12,16.05,16.12,862,14.6524354062466,14.6557083932327,14.5920669796144,14.6557083932327,948.124759797777,0.0,1.0
2023-02-27,15.9898,16.03,15.96,16.03,512,14.5373353639027,14.5738837185806,14.5102423049624,14.5738837185806,563.155309763878,0.0,1.0
2023-02-28,15.924,16.11,15.924,16.11,447,14.4775124351016,14.6466167627158,14.4775124351016,14.6466167627158,491.660983329008,0.0,1.0
2023-03-01,15.5149,15.5149,15.41,15.41,953,14.1055738306554,14.1055738306554,14.0102026265332,14.0102026265332,1048.21681680659,0.0,1.0
2023-03-02,15.6595,15.6595,15.61,15.61,570,14.2370388079297,14.2370388079297,14.1920352368711,14.1920352368711,626.950247198067,0.0,1.0
2023-03-03,15.9702,16.0,15.8399,15.84,445,14.5195157680896,14.5466088270299,14.4010518224545,14.4011427387597,489.461157900245,0.0,1.0
2023-03-06,15.982,16.075,15.96,16.075,795,14.5302438920995,14.6147960559067,14.5102423049624,14.6147960559067,874.430607934148,0.0,1.0
2023-03-07,15.5653,15.68,15.53,15.68,3793,14.1513956484606,14.2556766504894,14.1193021927359,14.2556766504894,4171.96892565309,0.0,1.0
2023-03-08,15.77,15.77,15.5792,15.5792,4957,14.3375013251414,14.3375013251414,14.1640330148791,14.1640330148791,5452.26732519441,0.0,1.0
2023-03-09,15.443,15.58,15.443,15.58,175,14.040205007239,14.1647603453204,14.040205007239,14.1647603453204,192.48472501695,0.0,1.0
2023-03-10,14.8502,15.45,14.8,15.45,3021,13.5012531501975,14.0465691486008,13.4556131650027,14.0465691486008,3322.83631014975,0.0,1.0
2023-03-13,15.0917,15.15,15.06,15.06,1664,13.7208160271805,13.773820233094,13.6919955584419,13.6919955584419,1830.2547567326,0.0,1.0
2023-03-14,15.2303,15.2303,15.2303,15.2303,267,13.8468260261446,13.8468260261446,13.8468260261446,13.8468260261446,293.676694740148,0.0,1.0
2023-03-15,15.1884,15.23,15.055,15.173,5630,13.8087320942789,13.8465532772291,13.6874497431835,13.7947309832828,6192.50858197386,0.0,1.0
2023-03-16,15.0034,15.08,14.83,14.95,995,13.6405369297163,13.7101788194757,13.4828880565534,13.5919876227561,1094.41315081066,0.0,1.0
2023-03-17,14.6353,14.77,14.6353,14.7,3366,13.3058740103895,13.428338273452,13.3058740103895,13.3646968598338,3702.30619661173,0.0,1.0
2023-03-20,14.7733,14.82,14.7733,14.82,177,13.4313385115226,13.4737964260365,13.4313385115226,13.4737964260365,194.684550445715,0.0,1.0
2023-03-21,14.66,14.71,14.59,14.65,4160,13.3283303377662,13.3737884903507,13.2646889241479,13.3192387072493,4575.6368918315,0.0,1.0
2023-03-22,14.25,14.43,14.25,14.41,1246,12.9555734865735,13.1192228358776,12.9555734865735,13.1010395748438,1370.49124212069,0.0,1.0
2023-03-23,14.0798,14.25,14.0798,14.25,911,12.800833935176,12.9555734865735,12.800833935176,12.9555734865735,1002.02048280252,0.0,1.0
2023-03-24,14.3756,14.3756,14.04,14.04,1114,13.0697643658657,13.0697643658657,12.7646492457188,12.7646492457188,1225.30276382219,0.0,1.0
2023-03-27,14.4222,14.78,14.4222,14.78,555,13.1121313640745,13.4374299039689,13.1121313640745,13.4374299039689,610.451556482326,0.0,1.0
2023-03-28,14.4028,14.44,14.4,14.4,431,13.0944936008717,13.1283144663945,13.091947944327,13.091947944327,474.062379898888,0.0,1.0
2023-03-29,14.7441,14.7441,14.61,14.7,2599,13.4047909504133,13.4047909504133,13.2828721851817,13.3646968598338,2858.6731446803,0.0,1.0
2023-03-30,14.9417,14.9737,14.78,14.78,4048,13.5844415694271,13.6135347870811,13.4374299039689,13.4374299039689,4452.44666782065,0.0,1.0
2023-03-31,15.2115,15.2115,14.9847,14.9847,1703,13.8297337607729,13.8297337607729,13.6235355806497,13.6235355806497,1873.15135259352,0.0,1.0
2023-04-03,15.13,15.34,15.1,15.12,2915,13.7556369720602,13.946561212915,13.7283620805095,13.7465453415433,3206.2455624252,0.0,1.0
2023-04-04,15.0833,15.27,15.0801,15.27,878,13.7131790575463,13.8829197992967,13.7102697357809,13.8829197992967,965.723363227899,0.0,1.0
2023-04-05,15.125,15.15,15.08,15.08,11516,13.7510911568017,13.773820233094,13.7101788194757,13.7101788194757,12666.5948188297,0.0,1.0
2023-04-06,15.25,15.25,15.1197,15.1197,2746,13.8647365382629,13.8647365382629,13.7462725926278,13.7462725926278,3020.36031369455,0.0,1.0
2023-04-10,15.293,15.293,15.12,15.27,362,13.9038305494856,13.9038305494856,13.7465453415433,13.8829197992967,398.16840260649,0.0,1.0
2023-04-11,15.4007,15.4007,15.3557,15.3557,2033,14.0017474101525,14.0017474101525,13.9608350728265,13.9608350728265,2236.12254833977,0.0,1.0
2023-04-12,15.3234,15.55,15.3234,15.5,2419,13.9314691062569,14.1374854537697,13.9314691062569,14.0920273011853,2660.68885609145,0.0,1.0
2023-04-13,15.3033,15.3033,15.3033,15.3033,184,13.913194928918,13.913194928918,13.913194928918,13.913194928918,202.383939446393,0.0,1.0
2023-04-14,15.2055,15.2055,15.2055,15.2055,152,13.8242787824627,13.8242787824627,13.8242787824627,13.8242787824627,167.186732586152,0.0,1.0
2023-04-17,15.5239,15.5239,15.3201,15.3201,510,14.1137562981206,14.1137562981206,13.9284688681863,13.9284688681863,560.955484335114,0.0,1.0
2023-04-18,15.5164,15.5164,15.51,15.51,364,14.106937575233,14.106937575233,14.1011189317022,14.1011189317022,400.368228035256,0.0,1.0
2023-04-19,15.6405,15.6405,15.39,15.39,628,14.2197647099476,14.2197647099476,13.9920193654994,13.9920193654994,690.745184632256,0.0,1.0
2023-04-20,15.5324,15.5324,15.5324,15.5324,246,14.12148418406,14.12148418406,14.12148418406,14.12148418406,270.578527738113,0.0,1.0
2023-04-21,15.5652,15.5652,15.5652,15.5652,149,14.1513047321554,14.1513047321554,14.1513047321554,14.1513047321554,163.886994443003,0.0,1.0
2023-04-24,15.4989,15.4989,15.46,15.46,685,14.0910272218284,14.0910272218284,14.0556607791177,14.0556607791177,753.440209352062,0.0,1.0
2023-04-25,15.2411,15.33,15.2411,15.33,385,13.97839132047,14.0599260514534,13.97839132047,14.0599260514534,419.778167993276,0.13391034,1.0
2023-04-26,15.11,15.24,15.11,15.24,756,13.8581528139243,13.9773824542824,13.8581528139243,13.9773824542824,824.29167533225,0.0,1.0
2023-04-27,15.4714,15.4714,15.4714,15.4714,132,14.1896112141197,14.1896112141197,14.1896112141197,14.1896112141197,143.92394331198,0.0,1.0
2023-04-28,15.718,15.74,15.715,15.715,872,14.4157806703682,14.4359579941211,14.4130292171291,14.4130292171291,950.770292182166,0.0,1.0
2023-05-01,15.7638,15.7888,15.7638,15.7888,448,14.4577861898174,14.4807149668093,14.4577861898174,14.4807149668093,488.469140937628,0.0,1.0
2023-05-02,15.5001,15.55,15.33,15.33,548,14.2159334501065,14.2616992889824,14.0599260514534,14.0599260514534,597.50243132549,0.0,1.0
2023-05-03,15.4926,15.64,15.43,15.43,716,14.2090548170089,14.3442428861533,14.1516411594211,14.1516411594211,780.678359177102,0.0,1.0
2023-05-04,15.5351,15.54,15.53,15.53,314,14.2480337378952,14.2525277781856,14.2433562673888,14.2433562673888,342.364531817891,0.0,1.0
2023-05-05,15.8299,15.8299,15.75,15.78,681,14.5184098761841,14.5184098761841,14.4451295049178,14.4726440373082,742.516707541348,0.0,1.0
2023-05-08,15.7966,15.92,15.7903,15.92,1427,14.4878687452308,14.601045188463,14.4820906934288,14.601045188463,1555.90505383481,0.0,1.0
2023-05-09,15.7452,15.7452,15.64,15.66,2381,14.4407271797354,14.4407271797354,14.3442428861533,14.3625859077469,2596.08264413503,0.0,1.0
2023-05-10,15.8814,15.8814,15.8492,15.85,7529,14.5656431567874,14.5656431567874,14.5361108920218,14.5368446128856,8209.11643330226,0.0,1.0
2023-05-11,15.8714,15.8714,15.7799,15.78,1387,14.5564716459907,14.5564716459907,14.4725523222002,14.4726440373082,1512.29173767966,0.0,1.0
2023-05-12,15.8338,15.87,15.78,15.87,1458,14.5219867653948,14.5551876344791,14.4726440373082,14.5551876344791,1589.70537385505,0.0,1.0
2023-05-15,15.7797,15.82,15.75,15.795,1602,14.4723688919843,14.5093300804952,14.4451295049178,14.4864013035033,1746.71331201357,0.0,1.0
2023-05-16,15.417,15.55,15.417,15.55,411,14.1397181953853,14.2616992889824,14.1397181953853,14.2616992889824,448.126823494118,0.0,1.0
2023-05-17,15.5019,15.5019,15.3868,15.3868,3268,14.2175843220499,14.2175843220499,14.112020232779,14.112020232779,3563.20792987537,0.0,1.0
2023-05-18,15.4214,15.5,15.4214,15.5,387,14.1437536601359,14.2158417349985,14.1437536601359,14.2158417349985,421.95883380103,0.0,1.0
2023-05-19,15.4314,15.53,15.4314,15.53,360,14.1529251709326,14.2433562673888,14.1529251709326,14.2433562673888,392.519845396309,0.0,1.0
2023-05-22,15.4402,15.51,15.4402,15.4534,4636,14.1609961004338,14.2250132457953,14.1609961004338,14.1731024946855,5054.78334238135,0.0,1.0
2023-05-23,15.3548,15.3548,15.3548,15.3548,62,14.0826713982294,14.0826713982294,14.0826713982294,14.0826713982294,67.6006400404751,0.0,1.0
2023-05-24,15.0807,15.0807,15.0807,15.0807,83,13.8312802872898,13.8312802872898,13.8312802872898,13.8312802872898,90.4976310219267,0.0,1.0
2023-05-25,14.9922,15.02,14.9891,15.0,660,13.7501124167384,13.7756092167534,13.7472692483914,13.7572661951598,719.619716559896,0.0,1.0
2023-05-26,15.1375,15.1375,14.91,14.91,4479,13.8833744686155,13.8833744686155,13.6747225979889,13.6747225979889,4883.60107647239,0.0,1.0
2023-05-30,15.2214,15.2214,15.06,15.06,517,13.9603234442004,13.9603234442004,13.8122952599405,13.8122952599405,563.702111305254,0.0,1.0
2023-05-31,15.3095,15.3095,15.2199,15.2199,568,14.04112445432,14.04112445432,13.9589477175809,13.9589477175809,619.309089403063,0.0,1.0
2023-06-01,15.4146,15.43,15.39,15.39,433,14.1375170327941,14.1516411594211,14.114955116234,14.114955116234,472.114147379447,0.0,1.0
2023-06-02,15.8454,15.8454,15.8454,15.8454,197,14.532625717919,14.532625717919,14.532625717919,14.532625717919,214.795582064092,0.0,1.0
2023-06-05,15.7632,15.9,15.7632,15.9,262,14.4572358991696,14.5827021668694,14.4572358991696,14.5827021668694,285.667220816202,0.0,1.0
2023-06-06,15.9652,15.9652,15.76,15.76,1516,14.6425004172644,14.6425004172644,14.4543010157146,14.4543010157146,1652.94468228001,0.0,1.0
2023-06-07,16.1924,16.2,16.13,16.13,1146,14.8508771425671,14.8578474907726,14.7936469151952,14.7936469151952,1249.52150784491,0.0,1.0
2023-06-08,16.1108,16.2,16.1108,16.2,246,14.7760376144654,14.8578474907726,14.7760376144654,14.8578474907726,268.221894354144,0.0,1.0
2023-06-09,16.1992,16.1992,16.1501,16.1501,603,14.8571137699089,14.8571137699089,14.8120816518967,14.8120816518967,657.470741038816,0.0,1.0
2023-06-12,16.0968,16.0968,16.01,16.08,905,14.7631974993499,14.7631974993499,14.6835887856339,14.7477893612113,986.751278010166,0.0,1.0
2023-06-13,16.221,16.221,16.0,16.0,5627,14.8771076634459,14.8771076634459,14.6744172748372,14.6744172748372,6135.30325012506,0.0,1.0
2023-06-14,16.2597,16.3,16.2,16.2,585,14.9126014102294,14.9495625987404,14.8578474907726,14.8578474907726,637.844748768999,0.0,1.0
2023-06-15,16.3096,16.3096,16.2099,16.21,723,14.9583672491053,14.9583672491053,14.8669272864614,14.8670190015694,788.310689504251,0.0,1.0
2023-06-16,16.41,16.43,16.39,16.43,1469,15.0504492175049,15.0687922390984,15.0321061959113,15.0687922390984,1601.69903579771,0.0,1.0
2023-06-20,16.41,16.56,16.27,16.56,1424,15.0504492175049,15.1880218794565,14.92204806635,15.1880218794565,1552.63405512317,0.0,1.0
2023-06-21,16.0861,16.44,16.0861,16.44,1628,14.7533839827974,15.0779637498952,14.7533839827974,15.0779637498952,1775.06196751441,0.0,1.0
2023-06-22,15.7875,15.8199,15.7045,15.8199,525,14.4795226704057,14.5092383653873,14.4033991307925,14.5092383653873,572.424774536284,0.0,1.0
2023-06-23,15.4848,15.4848,15.4848,15.4848,152,14.2019010385874,14.2019010385874,14.2019010385874,14.2019010385874,165.730601389553,0.0,1.0
2023-06-26,15.9059,15.9059,15.42,15.42,1742,14.5881133582395,14.5881133582395,14.1424696486243,14.1424696486243,1899.35991855658,0.0,1.0
2023-06-27,16.1058,16.1058,15.9199,15.9199,724,14.771451859067,14.771451859067,14.600953473355,14.600953473355,789.401022408132,0.0,1.0
2023-06-28,16.04,16.11,15.95,16.0,4708,14.7111033180243,14.7753038936017,14.6285597208533,14.6744172748372,5133.2873114606,0.0,1.0
2023-06-29,16.2098,16.2098,16.2,16.2,271,14.8668355713535,14.8668355713535,14.8578474907726,14.8578474907726,295.480216951109,0.0,1.0
2023-06-30,16.2849,16.2849,16.2849,16.2849,682,14.9357136174372,14.9357136174372,14.9357136174372,14.9357136174372,743.60704044523,0.0,1.0
2023-07-03,16.4539,16.4539,16.45,16.45,857,15.0907121499027,15.0907121499027,15.087135260692,15.087135260692,934.41529862399,0.0,1.0
2023-07-05,16.4,16.53,16.39,16.41,4357,15.0412777067081,15.1605073470661,15.0321061959113,15.0504492175049,4750.58046219921,0.0,1.0
2023-07-06,16.4304,16.4399,16.19,16.19,7220,15.0691590995303,15.0778720347872,14.8486759799759,14.8486759799759,7872.20356600373,0.0,1.0
2023-07-07,16.3429,16.3897,16.19,16.19,1857,14.9889083800585,15.0318310505874,14.8486759799759,14.8486759799759,2024.74820250263,0.0,1.0
2023-07-10,16.371,16.4,16.28,16.28,1310,15.0146803253974,15.0412777067081,14.9312195771468,14.9312195771468,1428.33610408102,0.0,1.0
2023-07-11,16.5821,16.5821,16.4,16.58,986,15.2082909183173,15.2082909183173,15.0412777067081,15.20636490105,1075.06824322434,0.0,1.0
2023-07-12,16.6255,16.9,16.6255,16.9,2906,15.2480952751753,15.4998532465468,15.2480952751753,15.4998532465468,3168.50741867132,0.0,1.0
2023-07-13,16.7042,16.7042,16.6,16.6,767,15.3202750651459,15.3202750651459,15.2247079226436,15.2247079226436,836.285337274914,0.0,1.0
2023-07-14,16.7132,16.7132,16.65,16.65,704,15.328529424863,15.328529424863,15.2705654766274,15.2705654766274,767.59436433056,0.0,1.0
2023-07-17,16.53,16.65,16.53,16.65,2501,15.1605073470661,15.2705654766274,15.1605073470661,15.2705654766274,2726.92259260047,0.0,1.0
2023-07-18,16.3957,16.4,16.3957,16.4,577,15.0373339570655,15.0412777067081,15.0373339570655,15.0412777067081,629.122085537971,0.0,1.0
2023-07-19,16.5687,16.58,16.43,16.58,1556,15.1960010938497,15.20636490105,15.0687922390984,15.20636490105,1696.55799843515,0.0,1.0
2023-07-20,16.7716,16.7716,16.55,16.55,2978,15.3820910479162,15.3820910479162,15.1788503686597,15.1788503686597,3247.01138775057,0.0,1.0
2023-07-21,16.8844,16.9,16.8844,16.89,417,15.4855456897038,15.4998532465468,15.4855456897038,15.49068173575,454.66882091739,0.0,1.0
2023-07-24,16.8819,16.97,16.85,16.85,7165,15.4832528120046,15.5640538221242,15.4539956925629,15.4539956925629,7812.23525629041,0.0,1.0
2023-07-25,16.5989,16.85,16.5989,16.85,1024,15.2236990564559,15.4539956925629,15.2236990564559,15.4539956925629,1116.50089357172,0.0,1.0
2023-07-26,16.5172,16.52,16.5,16.5,1343,15.255632294347,15.2582184330644,15.2397460136539,15.2397460136539,1454.0596660959,0.11651786,1.0
2023-07-27,16.1347,16.6,16.1347,16.6,1535,14.9023472731214,15.3321081107064,14.9023472731214,15.3321081107064,1661.93714628235,0.0,1.0
2023-07-28,16.1663,16.32,16.165,16.32,1225,14.9315336957899,15.0734942389595,14.9303329885282,15.0734942389595,1326.30163139798,0.0,1.0
2023-07-31,16.2875,16.3299,16.2875,16.3299,770,15.0434765574175,15.0826380865677,15.0434765574175,15.0826380865677,833.67531116444,0.0,1.0
2023-08-01,16.2578,16.46,16.16,16.46,3656,15.0160450145929,15.202801174833,14.9257148836756,15.202801174833,3958.33368521714,0.0,1.0
2023-08-02,16.178,16.2128,16.178,16.2128,848,14.9423400611451,14.9744820709193,14.9423400611451,14.9744820709193,918.125537490187,0.0,1.0
2023-08-03,16.0945,16.0945,15.88,15.91,584,14.8652177101063,14.8652177101063,14.6671010119288,14.6948096410445,632.294002233808,0.0,1.0
2023-08-04,15.9891,16.18,15.9891,16.15,2638,14.767868059813,14.9441873030861,14.767868059813,14.9164786739704,2856.14996214519,0.0,1.0
2023-08-07,16.194,16.194,16.15,16.18,1299,14.9571179966735,14.9571179966735,14.9164786739704,14.9441873030861,1406.4210768865,0.0,1.0
2023-08-08,16.0429,16.0429,15.96,16.01,9527,14.8175588680272,14.8175588680272,14.7409906895707,14.787171738097,10314.8372590437,0.0,1.0
2023-08-09,15.9366,15.97,15.89,15.9,833,14.7193779588605,14.750226899276,14.676337221634,14.6855734313393,901.885109350619,0.0,1.0
2023-08-10,15.8513,16.11,15.84,16.11,1446,14.6405930900747,14.8795338351494,14.6301561731078,14.8795338351494,1565.57727265426,0.0,1.0
2023-08-11,15.907,15.907,15.85,15.85,405,14.6920387781329,14.6920387781329,14.639392382813,14.639392382813,438.491559768311,0.0,1.0
2023-08-14,15.7097,15.78,15.6847,15.78,1130,14.5098083606484,14.5747389148763,14.4867178363853,14.5747389148763,1223.44558651405,0.0,1.0
2023-08-15,15.5567,15.5567,15.55,15.55,262,14.3684943521582,14.3684943521582,14.3623060916557,14.3623060916557,283.666144837771,0.0,1.0
2023-08-16,15.4746,15.48,15.45,15.48,6490,14.2926650704781,14.297652623719,14.2699439946032,14.297652623719,7026.69190838602,0.0,1.0
2023-08-17,15.4366,15.59,15.4366,15.5701,1649,14.2575674735982,14.3992509304767,14.2575674735982,14.3808708731632,1785.36440014307,0.0,1.0
2023-08-18,15.4333,15.48,15.4,15.4299,1612,14.2545195243955,14.297652623719,14.223762946077,14.2513792130957,1745.3046773988,0.0,1.0
2023-08-21,15.2746,15.44,15.18,15.44,2396,14.1079408763732,14.260707784898,14.0205663325616,14.260707784898,2594.13772149351,0.0,1.0
2023-08-22,15.2932,15.2932,15.2932,15.2932,410,14.125120226425,14.125120226425,14.125120226425,14.125120226425,443.905035814832,0.0,1.0
2023-08-23,15.5604,15.5604,15.43,15.43,952,14.3719117497491,14.3719117497491,14.2514715751928,14.2514715751928,1030.72583925786,0.0,1.0
2023-08-24,15.5518,15.78,15.5518,15.7699,1681,14.3639686094026,14.5747389148763,14.3639686094026,14.565410343074,1820.01064684082,0.0,1.0
2023-08-25,15.5927,15.6399,15.5544,15.6399,669,14.4017447070971,14.4453396169058,14.366370023926,14.4453396169058,724.323095024689,0.0,1.0
2023-08-28,15.6593,15.8,15.6593,15.79,1540,14.463257863734,14.5932113342868,14.463257863734,14.5839751245816,1667.35062232888,0.0,1.0
2023-08-29,15.7733,15.7733,15.7733,15.7733,212,14.5685506543738,14.5685506543738,14.5685506543738,14.5685506543738,229.531384372547,0.0,1.0
2023-08-30,15.8839,15.9,15.85,15.86,2625,14.6707031337138,14.6855734313393,14.639392382813,14.6486285925183,2842.07492442423,0.0,1.0
2023-08-31,15.7694,16.05,15.7686,16.05,618,14.5649485325888,14.8241165769179,14.5642096358123,14.8241165769179,669.10563935016,0.0,1.0
2023-09-01,15.74,15.8499,15.72,15.8499,1793,14.5377940760553,14.639300020716,14.5193216566449,14.639300020716,1941.27251028292,0.0,1.0
2023-09-05,15.5113,15.82,15.5113,15.82,617,14.3265619600964,14.6116837536973,14.3265619600964,14.6116837536973,668.022944140857,0.0,1.0
2023-09-06,15.4734,15.5299,15.385,15.5299,2981,14.2915567253135,14.3437413101481,14.2099086315191,14.3437413101481,3227.51441893662,0.0,1.0
2023-09-07,15.4853,15.5599,15.4853,15.5599,212,14.3025478148628,14.3714499392639,14.3025478148628,14.3714499392639,229.531384372547,0.0,1.0
2023-09-08,15.34,15.48,15.34,15.48,505,14.1683456878455,14.297652623719,14.1683456878455,14.297652623719,546.761080698758,0.0,1.0
2023-09-11,15.3933,15.3933,15.3481,15.3481,257,14.2175746855745,14.2175746855745,14.1758270177068,14.1758270177068,278.252668791248,0.0,1.0
2023-09-12,15.4816,15.4816,15.4099,15.4099,356,14.2991304172718,14.2991304172718,14.2329067936852,14.2329067936852,385.439494512391,0.0,1.0
2023-09-13,15.3302,15.4601,15.3302,15.4601,1033,14.1592942023344,14.2792725664055,14.1592942023344,14.2792725664055,1118.42415121152,0.0,1.0
2023-09-14,15.5889,15.5889,15.55,15.56,467,14.3982349474091,14.3982349474091,14.3623060916557,14.3715423013609,505.618662745187,0.0,1.0
2023-09-15,15.583,15.59,15.5499,15.5499,1040,14.392785583683,14.3992509304767,14.3622137295586,14.3622137295586,1126.00301767665,0.0,1.0
2023-09-18,15.4153,15.52,15.4062,15.4899,4632,14.237894346926,14.33459746254,14.2294893960943,14.3067964713272,5015.04420949831,0.0,1.0
2023-09-19,15.3677,15.59,15.35,15.59,1537,14.1939299887291,14.3992509304767,14.1775818975508,14.3992509304767,1664.10253670097,0.0,1.0
2023-09-20,15.46,15.61,15.46,15.54,2762,14.2791802043085,14.4177233498872,14.2791802043085,14.3530698819504,2990.40416809894,0.0,1.0
2023-09-21,15.1389,15.3799,15.1389,15.3667,667,13.9826055106731,14.2051981645695,13.9826055106731,14.1930063677586,722.157704606079,0.0,1.0
2023-09-22,14.9815,15.1099,14.9815,15.1099,827,13.8372275699125,13.9558205025279,13.8372275699125,13.9558205025279,895.388938094797,0.0,1.0
2023-09-25,14.998,14.998,14.91,14.91,1625,13.8524673159262,13.8524673159262,13.77118867052,13.77118867052,1759.37971511976,0.0,1.0
2023-09-26,14.8025,14.96,14.8,14.96,880,13.6718994161886,13.8173697190462,13.6695903637623,13.8173697190462,952.771784187935,0.0,1.0
2023-09-27,14.6394,14.68,14.6394,14.6401,1686,13.5212568358961,13.5587558472994,13.5212568358961,13.5219033705755,1825.42412288733,0.0,1.0
2023-09-28,14.7321,14.775,14.69,14.7246,18310,13.6068764998637,13.6464998394992,13.5679920570046,13.5999493425848,19824.1492823648,0.0,1.0
2023-09-29,14.7501,14.93,14.69,14.72,7145,13.6235016773332,13.7896610899305,13.5679920570046,13.5957006861204,7735.8572704804,0.0,1.0
2023-10-02,14.51,14.75,14.44,14.65,5957,13.4017402823102,13.6234093152361,13.3370868143735,13.5310472181837,6449.61536182673,0.0,1.0
2023-10-03,14.3267,14.46,14.3,14.46,5627,13.2324405584131,13.355559233784,13.2077798785001,13.355559233784,6092.32594275624,0.0,1.0
2023-10-04,14.54,14.54,14.295,14.35,2710,13.429448911426,13.429448911426,13.2031617736475,13.2539609270263,2934.1040172151,0.0,1.0
2023-10-05,14.6455,14.6455,14.39,14.39,78385,13.5268909238163,13.5268909238163,13.2909057658473,13.2909057658473,84867.0639813307,0.0,1.0
2023-10-06,14.7471,14.8082,14.5,14.5,3609,13.6207308144216,13.6771640557206,13.392504072605,13.392504072605,3907.44701037982,0.0,1.0
2023-10-09,14.9349,14.9349,14.59,14.59,666,13.7941868326861,13.7941868326861,13.4756299599522,13.4756299599522,721.075009396775,0.0,1.0
2023-10-10,14.9106,15.0799,14.9106,15.0,912,13.7717428431023,13.9281118734121,13.7717428431023,13.8543145578672,987.418030885678,0.0,1.0
2023-10-11,15.102,15.102,14.79,14.79,12458,13.9485238968607,13.9485238968607,13.6603541540571,13.6603541540571,13488.2169175151,0.0,1.0
2023-10-12,14.9415,15.0,14.9,14.9,2844,13.8002827310915,13.8543145578672,13.7619524608148,13.7619524608148,3079.18517526192,0.0,1.0
2023-10-13,14.8925,15.11,14.8601,15.11,3216,13.7550253035358,13.9559128646249,13.7250999840908,13.9559128646249,3481.94779312318,0.0,1.0
2023-10-16,15.039,15.04,14.97,14.97,5684,13.8903357757177,13.8912593966882,13.8266059287515,13.8266059287515,6154.03956968659,0.0,1.0
2023-10-17,15.144,15.19,15.05,15.19,794,13.9873159776227,14.0298025422669,13.9004956063934,14.0298025422669,859.659996187751,0.0,1.0
2023-10-18,14.9361,14.96,14.92,14.9201,1913,13.7952951778507,13.8173697190462,13.7804248802253,13.7805172423223,2071.19593539945,0.0,1.0
2023-10-19,14.67,14.89,14.67,14.89,1432,13.5495196375941,13.7527162511095,13.5495196375941,13.7527162511095,1550.419539724,0.0,1.0
2023-10-20,14.5775,14.735,14.5775,14.735,352,13.4640846978206,13.6095550006782,13.4640846978206,13.6095550006782,381.108713675174,0.0,1.0
2023-10-23,14.3692,14.535,14.32,14.32,3122,13.2716944496604,13.4248308065733,13.2262522979106,13.2262522979106,3380.17444344855,0.0,1.0
2023-10-24,14.5861,14.5861,14.5299,14.53,1283,13.4720278381671,13.4720278381671,13.4201203396237,13.4202127017207,1389.09795353764,0.0,1.0
2023-10-25,14.3151,14.49,14.3151,14.49,1451,13.221726555155,13.3832678628997,13.221726555155,13.3832678628997,1570.99074870078,0.0,1.0
2023-10-26,14.0699,14.2599,14.02,14.02,1450,13.1627169008673,13.3404662957574,13.1160342966304,13.1160342966304,1549.93495291658,0.18131053,1.0
2023-10-27,13.6981,13.83,13.6981,13.83,1139,12.8148894007612,12.9382849017402,12.8148894007612,12.9382849017402,1217.5006285324,0.0,1.0
2023-10-30,13.784,13.784,13.76,13.7799,1233,12.8952508377142,12.8952508377142,12.8727982825702,12.8914151928771,1317.97917030768,0.0,1.0
2023-10-31,13.9611,13.9611,13.9611,13.9611,71,13.0609319842144,13.0609319842144,13.0609319842144,13.0609319842144,75.8933666600532,0.0,1.0
2023-11-01,13.8875,14.1,13.74,14.1,4553,12.9920774817728,13.1908761471104,12.8540878199502,13.1908761471104,4866.79575215804,0.0,1.0
2023-11-02,14.3311,14.36,14.1,14.1,2334,13.4070755426847,13.4341121611706,13.1908761471104,13.1908761471104,2494.8608138671,0.0,1.0
2023-11-03,14.8089,14.9301,14.7601,14.87,5341,13.8540684946769,13.9674538981541,13.808414965884,13.911228957981,5709.1052300189,0.0,1.0
2023-11-06,14.5706,14.96,14.48,14.96,2893,13.6311333325594,13.9954260397711,13.5463749368907,13.9954260397711,3092.38746123286,0.0,1.0
2023-11-07,14.4551,14.52,14.4,14.43,1371,13.5230804109288,13.5837958621307,13.4715330864107,13.4995987803407,1465.49022099905,0.0,1.0
2023-11-08,14.595,14.595,14.595,14.595,84,13.6539600969558,13.6539600969558,13.6539600969558,13.6539600969558,89.7893352034431,0.0,1.0
2023-11-09,14.3314,14.65,14.3314,14.59,974,13.407356199624,13.7054138691608,13.407356199624,13.6492824813008,1041.12872009707,0.0,1.0
2023-11-10,14.55,14.55,14.4012,14.4012,2915,13.6118615560608,13.6118615560608,13.4726557141679,13.4726557141679,3115.9037156909,0.0,1.0
2023-11-13,14.2675,14.2699,14.2675,14.2699,559,13.3475762715531,13.3498215270675,13.3475762715531,13.3498215270675,597.526647365768,0.0,1.0
2023-11-14,15.012,15.2099,14.97,15.2099,6765,14.0440732425831,14.2292132702082,14.0047812710811,14.2292132702082,7231.24824584872,0.0,1.0
2023-11-15,14.9189,15.04,14.89,15.04,731,13.9569760390869,14.0702678902511,13.929939420601,14.0702678902511,781.381000401393,0.0,1.0
2023-11-16,14.8388,14.9069,14.83,14.9,516,13.8820406362938,13.9457497615149,13.873808032741,13.939294651911,551.563059106864,0.0,1.0
2023-11-17,14.83,14.83,14.77,14.78,1015,13.873808032741,13.873808032741,13.8176766448809,13.8270318761909,1084.9544670416,0.0,1.0
2023-11-20,14.8897,14.8897,14.8897,14.8897,226,13.9296587636617,13.9296587636617,13.9296587636617,13.9296587636617,241.576068523549,0.0,1.0
2023-11-21,14.8217,14.8217,14.7,14.7,2443,13.8660431907537,13.8660431907537,13.7521900257109,13.7521900257109,2611.37316550013,0.0,1.0
2023-11-22,14.8915,15.01,14.84,15.01,1379,13.9313427052975,14.0422021963211,13.883163264051,14.0422021963211,1474.04158625653,0.0,1.0
2023-11-24,14.9901,14.9901,14.7,14.7,2625,14.0235852860142,14.0235852860142,13.7521900257109,13.7521900257109,2805.91672510759,0.0,1.0
2023-11-27,14.9552,14.99,14.88,14.88,609,13.9909355287423,14.0234917337011,13.920584189291,13.920584189291,650.972680224961,0.0,1.0
2023-11-28,15.055,15.055,14.865,14.865,1758,14.0843007372161,14.0843007372161,13.906551342326,13.906551342326,1879.16251532921,0.0,1.0
2023-11-29,15.0531,15.259,15.04,15.04,4037,14.0825232432672,14.2751474559403,14.0702678902511,14.0702678902511,4315.2326930512,0.0,1.0
2023-11-30,15.16,15.16,15.16,15.16,442,14.1825306659712,14.1825306659712,14.1825306659712,14.1825306659712,472.46293047526,0.0,1.0
2023-12-01,15.64,15.64,15.51,15.51,979,14.6315817688516,14.6315817688516,14.5099637618215,14.5099637618215,1046.47332338298,0.0,1.0
2023-12-04,15.6589,15.6589,15.57,15.57,660,14.6492631560275,14.6492631560275,14.5660951496815,14.5660951496815,705.487633741338,0.0,1.0
2023-12-05,15.59,15.59,15.59,15.59,733,14.5848056123015,14.5848056123015,14.5848056123015,14.5848056123015,783.518841715761,0.0,1.0
2023-12-06,15.5,15.6499,15.5,15.6202,997,14.5006085305115,14.6408434478485,14.5006085305115,14.6130584108578,1065.71389521229,0.0,1.0
2023-12-07,15.5203,15.57,15.52,15.52,824,14.5195996500708,14.5660951496815,14.5193189931315,14.5193189931315,880.790621519488,0.0,1.0
2023-12-08,15.5615,15.5615,15.441,15.441,217,14.558143203068,14.558143203068,14.4454126657824,14.4454126657824,231.955782608895,0.0,1.0
2023-12-11,15.5064,15.5064,15.5064,15.5064,155,14.5065958785499,14.5065958785499,14.5065958785499,14.5065958785499,165.682701863496,0.0,1.0
2023-12-12,15.5798,15.595,15.56,15.56,2248,14.5752632763653,14.5894832279565,14.5567399183715,14.5567399183715,2402.93363734929,0.0,1.0
2023-12-13,16.2353,16.2353,15.62,15.62,1284,15.1884986887363,15.1884986887363,14.6128713062316,14.6128713062316,1372.49412382406,0.0,1.0
2023-12-14,16.684,16.684,16.6,16.6,544,15.6082679176163,15.6082679176163,15.5296839746123,15.5296839746123,581.492837508014,0.0,1.0
2023-12-15,16.37,16.37,16.28,16.342,645,15.3145136544821,15.3145136544821,15.230316572692,15.2883190068141,689.453823883581,0.0,1.0
2023-12-18,16.4174,16.43,16.21,16.21,3960,15.3588574508915,15.3706450423422,15.164829953522,15.164829953522,4232.92580244804,0.0,1.0
2023-12-19,16.463,16.463,16.425,16.4315,8356,15.4015173056652,15.4015173056652,15.3659674266872,15.3720483270387,8931.9010114282,0.0,1.0
2023-12-20,16.2168,16.55,16.2168,16.51,1693,15.1711915108128,15.4829078180622,15.1711915108128,15.4454868928222,1809.68267261225,0.0,1.0
2023-12-21,16.26,16.35,16.16,16.35,552,15.211606110072,15.2958031918621,15.118053796972,15.2958031918621,590.044202765484,0.0,1.0
2023-12-22,16.3924,16.45,16.38,16.44,5496,15.3354693726165,15.3893555049622,15.3238688857921,15.3800002736522,5874.78793188243,0.0,1.0
2023-12-26,16.5126,16.5126,16.4199,16.4199,429,15.4479192529628,15.4479192529628,15.361196258719,15.361196258719,458.56696193187,0.0,1.0
2023-12-27,16.5748,16.62,16.5748,16.62,421,15.5061087917111,15.5483944372323,15.5061087917111,15.5483944372323,450.015596674398,0.0,1.0
2023-12-28,16.7562,16.7562,16.63,16.63,310,15.6758126876746,15.6758126876746,15.5577496685423,15.5577496685423,331.365403726992,0.0,1.0
2023-12-29,16.5456,16.6309,16.5456,16.6309,351,15.4787915162858,15.5585916393602,15.4787915162858,15.5585916393602,375.191150671531,0.0,1.0
2024-01-02,16.6575,16.6575,16.6,16.6,1053,15.5834765546448,15.5834765546448,15.5296839746123,15.5296839746123,1125.57345201459,0.0,1.0
2024-01-03,16.2496,16.6,16.2496,16.6,685,15.2018766695096,15.5296839746123,15.2018766695096,15.5296839746123,732.210650170936,0.0,1.0
2024-01-04,16.2394,16.31,16.2394,16.24,1083,15.1923343335734,15.2583822666221,15.1923343335734,15.192895647452,1157.64107173011,0.0,1.0
2024-01-05,16.1826,16.25,16.12,16.25,462,15.1391966197326,15.202250878762,15.0806328717319,15.202250878762,493.841343618936,0.0,1.0
2024-01-08,16.4144,16.4144,16.28,16.3,1246,15.3560508814985,15.3560508814985,15.230316572692,15.2490270353121,1331.87513885108,0.0,1.0
2024-01-09,16.3484,16.3484,16.3484,16.3484,381,15.2943063548525,15.2943063548525,15.2943063548525,15.2943063548525,407.258770387045,0.0,1.0
2024-01-10,16.4,16.474,16.23,16.23,1284,15.3425793484121,15.4118080601062,15.183540416142,15.183540416142,1372.49412382406,0.0,1.0
2024-01-11,16.3552,16.3552,16.27,16.3404,3946,15.3006679121433,15.3006679121433,15.220961341382,15.2868221698045,4217.96091324746,0.0,1.0
2024-01-12,16.4713,16.4713,16.4713,16.4713,44,15.4092821476525,15.4092821476525,15.4092821476525,15.4092821476525,47.0325089160892,0.0,1.0
2024-01-16,16.3226,16.5,16.27,16.5,6241,15.2701698580727,15.4361316615122,15.220961341382,15.4361316615122,6671.13382148437,0.0,1.0
2024-01-17,16.0207,16.15,15.84,16.01,2223,14.9877354248236,15.1086985656619,14.8186863950517,14.9777253273218,2376.21062091968,0.0,1.0
2024-01-18,15.8706,15.8706,15.8706,15.8706,78,14.8473134028603,14.8473134028603,14.8473134028603,14.8473134028603,83.3758112603402,0.0,1.0
2024-01-19,16.3606,16.3606,16.27,16.27,230,15.3057197370507,15.3057197370507,15.220961341382,15.220961341382,245.851751152285,0.0,1.0
2024-01-22,16.508,16.508,16.4628,16.47,1409,15.4436158465602,15.4436158465602,15.401330201039,15.4080659675822,1506.10920597204,0.0,1.0
2024-01-23,16.3541,16.53,16.33,16.33,838,15.2996388366992,15.4641973554422,15.2770927292421,15.2770927292421,895.755510720063,0.0,1.0
2024-01-24,16.1109,16.1109,16.1109,16.1109,19,15.0721196112398,15.0721196112398,15.0721196112398,15.0721196112398,20.3094924864931,0.0,1.0
2024-01-25,16.1079,16.17,16.1079,16.17,1049,15.0693130418468,15.127409028282,15.0693130418468,15.127409028282,1121.29776938586,0.0,1.0
2024-01-26,16.1302,16.1302,16.06,16.06,2088,15.0901752076681,15.0901752076681,15.0245014838719,15.0245014838719,2231.90633219987,0.0,1.0
2024-01-29,16.177,16.177,16.13,16.13,1059,15.133957690199,15.133957690199,15.0899881030419,15.0899881030419,1131.98697595769,0.0,1.0
2024-01-30,16.0439,16.0439,16.0439,16.0439,98,15.0094395614628,15.0094395614628,15.0094395614628,15.0094395614628,104.754224404017,0.0,1.0
2024-01-31,15.8913,16.11,15.87,15.87,1766,14.8666787316721,15.0712776404219,14.8467520889817,14.8467520889817,1887.71388058667,0.0,1.0
2024-02-01,16.0521,16.0521,15.69,15.75,9116,15.017110851137,15.017110851137,14.6783579254016,14.7344893132617,9744.28071088792,0.0,1.0
2024-02-02,15.92,15.96,15.87,15.87,980,14.8935282455318,14.9309491707718,14.8467520889817,14.8467520889817,1047.54224404017,0.0,1.0
2024-02-05,15.6198,15.6614,15.61,15.6404,712,14.6126842016054,14.651601963855,14.6035160749215,14.631955978104,761.071507914896,0.0,1.0
2024-02-06,15.745,15.745,15.745,15.745,29,14.7298116976066,14.7298116976066,14.7298116976066,14.7298116976066,30.9986990583316,0.0,1.0
2024-02-07,15.6728,15.72,15.6728,15.69,274,14.6622669275484,14.7064236193316,14.6622669275484,14.6783579254016,292.884260068374,0.0,1.0
2024-02-08,15.747,15.747,15.7,15.7,389,14.7316827438687,14.7316827438687,14.6877131567116,14.6877131567116,415.810135644515,0.0,1.0
2024-02-09,15.7874,15.82,15.781,15.8,504,14.7694778783611,14.7999759324317,14.7634905303227,14.7812654698117,538.736011220658,0.0,1.0
2024-02-12,15.8766,15.8766,15.855,15.875,1021,14.8529265416463,14.8529265416463,14.8327192420167,14.8514297046367,1091.36799098471,0.0,1.0
2024-02-13,15.49,15.49,15.49,15.49,220,14.4912532992015,14.4912532992015,14.4912532992015,14.4912532992015,235.162544580445,0.0,1.0
2024-02-14,15.6973,15.6973,15.69,15.69,219,14.6851872442579,14.6851872442579,14.6783579254016,14.6783579254016,234.093623923262,0.0,1.0
2024-02-15,16.0748,16.08,15.99,15.9992,2067,15.0383472262107,15.0432119464919,14.9590148647018,14.967621677507,2209.45899839901,0.0,1.0
2024-02-16,16.0262,16.05,16.0262,16.05,2559,14.9928808020441,15.0151462525619,14.9928808020441,15.0151462525619,2735.36796173345,0.0,1.0
2024-02-20,15.8907,16.0,15.83,15.83,7909,14.8661174177935,14.9683700960118,14.8093311637417,14.8093311637417,8454.09347766701,0.0,1.0
2024-02-21,16.0733,16.0733,16.04,16.04,1058,15.0369439415142,15.0369439415142,15.0057910212519,15.0057910212519,1130.91805530051,0.0,1.0
2024-02-22,15.9247,15.9247,15.92,15.92,679,14.8979252042475,14.8979252042475,14.8935282455318,14.8935282455318,725.79712622783,0.0,1.0
2024-02-23,15.8324,15.9,15.8324,15.88,996,14.8115764192561,14.8748177829118,14.8115764192561,14.8561073202918,1064.64497455511,0.0,1.0
2024-02-26,15.6376,15.7,15.6376,15.68,2032,14.6293365133372,14.6877131567116,14.6293365133372,14.6690026940916,2172.04677539757,0.0,1.0
2024-02-27,15.69,15.69,15.69,15.69,253,14.6783579254016,14.6783579254016,14.6783579254016,14.6783579254016,270.436926267513,0.0,1.0
2024-02-28,15.6754,15.815,15.65,15.65,1214,14.664699287689,14.7952983167767,14.6409370001616,14.6409370001616,1297.66967782119,0.0,1.0
2024-02-29,15.8562,15.87,15.68,15.68,1356,14.8338418697739,14.8467520889817,14.6690026940916,14.6690026940916,1449.4564111413,0.0,1.0
2024-03-01,16.0116,16.0116,15.72,15.75,560,14.9792221643314,14.9792221643314,14.7064236193316,14.7344893132617,598.595568022956,0.0,1.0
2024-03-04,16.2535,16.2535,16.075,16.075,529,15.2055252097205,15.2055252097205,15.0385343308369,15.0385343308369,565.459027650255,0.0,1.0
2024-03-05,16.1319,16.23,16.09,16.23,612,15.0917655969908,15.183540416142,15.0525671778019,15.183540416142,654.179442196515,0.0,1.0
2024-03-06,16.1974,16.1974,16.1974,16.1974,33,15.1530423620714,15.1530423620714,15.1530423620714,15.1530423620714,35.2743816870669,0.0,1.0
2024-03-07,16.2818,16.2818,16.19,16.19,764,15.2320005143278,15.2320005143278,15.146119490902,15.146119490902,816.655382088461,0.0,1.0
2024-03-08,16.4949,16.5197,16.49,16.49,440,15.4313604935441,15.4545614671929,15.4267764302022,15.4267764302022,470.325089160892,0.0,1.0
2024-03-11,16.444,16.49,16.444,16.49,563,15.3837423661762,15.4267764302022,15.3837423661762,15.4267764302022,601.802329994504,0.0,1.0
2024-03-12,16.3388,16.3388,16.29,16.29,236,15.2853253327949,15.2853253327949,15.2396718040021,15.2396718040021,252.265275095387,0.0,1.0
2024-03-13,16.3834,16.45,16.3834,16.45,367,15.3270496644375,15.3893555049622,15.3270496644375,15.3893555049622,392.293881186472,0.0,1.0
2024-03-14,16.1223,16.1223,16.01,16.01,445,15.0827845749332,15.0827845749332,14.9777253273218,14.9777253273218,475.669692446812,0.0,1.0
2024-03-15,16.1689,16.21,16.0702,16.0702,614,15.1263799528379,15.164829953522,15.0340438198081,15.0340438198081,656.31728351088,0.0,1.0
2024-03-18,16.068,16.16,16.068,16.16,518,15.0319856689199,15.118053796972,15.0319856689199,15.118053796972,553.700900421232,0.0,1.0
2024-03-19,16.0875,16.0875,16.04,16.04,117,15.0502283699744,15.0502283699744,15.0057910212519,15.0057910212519,125.06371689051,0.0,1.0
2024-03-20,16.292,16.292,16.17,16.17,418,15.2415428502641,15.2415428502641,15.127409028282,15.127409028282,446.808834702846,0.0,1.0
2024-03-21,16.46,16.46,16.46,16.46,300,15.3987107362722,15.3987107362722,15.3987107362722,15.3987107362722,320.676197155153,0.0,1.0
2024-03-22,16.3135,16.3135,16.31,16.31,428,15.2616565975806,15.2616565975806,15.2583822666221,15.2583822666221,457.498041274685,0.0,1.0
2024-03-25,16.2058,16.25,16.14,16.14,652,15.1609007563718,15.202250878762,15.0993433343519,15.0993433343519,696.936268483867,0.0,1.0
2024-03-26,16.1052,16.34,16.1052,16.34,738,15.0667871293931,15.2864479605521,15.0667871293931,15.2864479605521,788.863445001679,0.0,1.0
2024-03-27,16.42,16.42,16.42,16.42,124,15.3612898110322,15.3612898110322,15.3612898110322,15.3612898110322,132.546161490796,0.0,1.0
2024-03-28,16.6302,16.6302,16.62,16.62,173,15.5579367731685,15.5579367731685,15.5483944372323,15.5483944372323,184.923273692805,0.0,1.0
2024-04-01,16.33,16.45,16.33,16.45,7800,15.2770927292421,15.3893555049622,15.2770927292421,15.3893555049622,8337.58112603399,0.0,1.0
2024-04-02,16.1447,16.17,16.12,16.14,923,15.1037402930676,15.127409028282,15.0806328717319,15.0993433343519,986.613766580693,0.0,1.0
2024-04-03,16.21,16.21,16.15,16.15,5152,15.164829953522,15.164829953522,15.1086985656619,15.1086985656619,5507.07922581117,0.0,1.0
2024-04-04,16.1843,16.39,16.17,16.33,812,15.1407870090553,15.3332241171021,15.127409028282,15.2770927292421,867.963573633281,0.0,1.0
2024-04-05,16.2694,16.2694,16.17,16.17,524,15.2204000275034,15.2204000275034,15.127409028282,15.127409028282,560.114424364337,0.0,1.0
2024-04-08,16.8376,16.8376,16.83,16.83,174,15.7519642705381,15.7519642705381,15.7448542947425,15.7448542947425,185.992194349989,0.0,1.0
2024-04-09,17.0739,17.0739,17.01,17.01,304,15.9730283863935,15.9730283863935,15.9132484583226,15.9132484583226,324.95187978389,0.0,1.0
2024-04-10,16.595,16.595,16.56,16.58,1566,15.5250063589573,15.5250063589573,15.4922630493723,15.5109735119923,1673.9297491499,0.0,1.0
2024-04-11,16.6632,16.6632,16.62,16.62,137,15.5888090364915,15.5888090364915,15.5483944372323,15.5483944372323,146.442130034187,0.0,1.0
2024-04-12,16.435,16.55,16.435,16.55,1092,15.3753226579972,15.4829078180622,15.3753226579972,15.4829078180622,1167.26135764476,0.0,1.0
2024-04-15,16.2842,16.2842,16.2,16.2,270,15.2342457698422,15.2342457698422,15.155474722212,15.155474722212,288.608577439639,0.0,1.0
2024-04-16,16.121,16.121,16.121,16.121,152,15.0815683948629,15.0815683948629,15.0815683948629,15.0815683948629,162.475939891945,0.0,1.0
2024-04-17,16.136,16.1875,16.136,16.1706,286,15.0956012418279,15.1437806830745,15.0956012418279,15.1279703421606,305.711307954581,0.0,1.0
2024-04-18,16.2119,16.2119,16.14,16.14,1247,15.1666074474709,15.1666074474709,15.0993433343519,15.0993433343519,1332.94405950826,0.0,1.0
2024-04-19,16.3528,16.3528,16.3528,16.3528,302,15.2984226566289,15.2984226566289,15.2984226566289,15.2984226566289,322.814038469521,0.0,1.0
2024-04-22,16.5302,16.5302,16.37,16.37,203,15.4643844600684,15.4643844600684,15.3145136544821,15.3145136544821,216.990893408321,0.0,1.0
2024-04-23,16.6079,16.67,16.6079,16.65,454,15.5370746073472,15.5951705937823,15.5370746073472,15.5764601311623,485.289978361466,0.0,1.0
2024-04-24,16.6864,16.73,16.6864,16.73,544,15.6105131731307,15.6513019816424,15.6105131731307,15.6513019816424,581.492837508014,0.0,1.0
2024-04-25,16.473,16.473,16.43,16.44,487,15.5447458970214,15.5447458970214,15.5041689484648,15.5136054481292,516.081192522883,0.1431,1.0
2024-04-26,16.5521,16.5521,16.5521,16.5521,12,15.6193886093661,15.6193886093661,15.6193886093661,15.6193886093661,12.7165796925557,0.0,1.0
2024-04-29,16.6487,16.691,16.6487,16.691,871,15.7105451961234,15.7504615897034,15.7105451961234,15.7504615897034,923.011742684662,0.0,1.0
2024-04-30,16.5858,16.6132,16.5858,16.6132,289,15.6511896132348,15.677045622315,15.6511896132348,15.677045622315,306.257627595716,0.0,1.0
2024-05-01,16.5967,16.642,16.43,16.44,1672,15.6614753978689,15.7042227413483,15.5041689484648,15.5136054481292,1771.84343716276,0.0,1.0
2024-05-02,16.8402,16.86,16.66,16.66,1328,15.8912541646949,15.9099384340303,15.721208440744,15.721208440744,1407.30148597616,0.0,1.0
2024-05-03,16.8576,16.8576,16.83,16.84,733,15.9076736741108,15.9076736741108,15.8816289350373,15.8910654347016,776.771076220276,0.0,1.0
2024-05-06,17.0384,17.0384,16.66,16.66,2735,16.0782855880416,16.0782855880416,15.721208440744,15.721208440744,2898.32045492831,0.0,1.0
2024-05-07,17.1068,17.159,17.05,17.05,2028,16.1428312457455,16.1920897739932,16.0892319276522,16.0892319276522,2149.1019680419,0.0,1.0
2024-05-08,16.9914,16.9914,16.9914,16.9914,260,16.0339340396193,16.0339340396193,16.0339340396193,16.0339340396193,275.525893338706,0.0,1.0
2024-05-09,17.2082,17.2082,17.01,17.04,3514,16.2385173523416,16.2385173523416,16.051485928995,16.0797954279879,3723.83841997005,0.0,1.0
2024-05-10,17.1675,17.1675,17.12,17.12,546,16.2001107987079,16.2001107987079,16.1552874253024,16.1552874253024,578.604376011281,0.0,1.0
2024-05-13,17.15,17.36,17.15,17.36,263,16.1835969242953,16.3817634172459,16.1835969242953,16.3817634172459,278.705038261845,0.0,1.0
2024-05-14,17.2314,17.24,17.011,17.05,3380,16.2604100315628,16.2685254212741,16.0524295789614,16.0892319276522,3581.83661340318,0.0,1.0
2024-05-15,17.43,17.46,17.4299,17.46,1103,16.4478189148961,16.476128413889,16.4477245498994,16.476128413889,1168.86561674074,0.0,1.0
2024-05-16,17.3671,17.56,17.3671,17.56,591,16.3884633320075,16.5704934105321,16.3884633320075,16.5704934105321,626.291549858367,0.0,1.0
2024-05-17,17.4129,17.4129,17.4129,17.4129,227,16.4316825004701,16.4316825004701,16.4316825004701,16.4316825004701,240.555299184178,0.0,1.0
2024-05-20,17.3189,17.42,17.3189,17.42,860,16.3429794036256,16.4383824152318,16.3429794036256,16.4383824152318,911.354877966486,0.0,1.0
2024-05-21,17.3304,17.3304,17.3255,17.3255,1665,16.3538313782395,16.3538313782395,16.349207493404,16.349207493404,1764.4254323421,0.0,1.0
2024-05-22,17.2484,17.2484,17.2484,17.2484,116,16.2764520809922,16.2764520809922,16.2764520809922,16.2764520809922,122.926937028038,0.0,1.0
2024-05-23,16.9479,17.14,16.9479,17.14,242,15.9928852660796,16.174160424631,15.9928852660796,16.174160424631,256.451023799872,0.0,1.0
2024-05-24,17.0,17.0,17.0,17.0,347,16.0420494293306,16.0420494293306,16.0420494293306,16.0420494293306,367.721096109735,0.0,1.0
2024-05-28,16.7981,17.0601,16.7981,16.92,815,15.8515265011082,16.0987627923132,15.8515265011082,15.9665574320161,863.667704119404,0.0,1.0
2024-05-29,16.6,16.6,16.6,16.6,289,15.6645894427582,15.6645894427582,15.6645894427582,15.6645894427582,306.257627595714,0.0,1.0
2024-05-30,16.7821,16.7899,16.7821,16.7899,299,15.8364281016453,15.8437885713834,15.8364281016453,15.8437885713834,316.854777339511,0.0,1.0
2024-05-31,17.0253,17.0253,16.8901,16.8901,171,16.0659237734814,16.0659237734814,15.9383422980199,15.9383422980199,181.211260618917,0.0,1.0
2024-06-03,17.0863,17.1199,17.0121,17.1199,4000,16.1234864214337,16.1551930603057,16.0534675939245,16.1551930603057,4238.85989751854,0.0,1.0
2024-06-04,17.2884,17.2884,17.2884,17.2884,307,16.3141980796494,16.3141980796494,16.3141980796494,16.3141980796494,325.332497134549,0.0,1.0
2024-06-05,17.33,17.33,17.2199,17.2199,783,16.3534539182529,16.3534539182529,16.2495580569489,16.2495580569489,829.756824939258,0.0,1.0
2024-06-06,17.302,17.36,17.302,17.36,6328,16.3270317191929,16.3817634172459,16.3270317191929,16.3817634172459,6705.87635787433,0.0,1.0
2024-06-07,17.1992,17.1992,17.1992,17.1992,21,16.2300245026437,16.2300245026437,16.2300245026437,16.2300245026437,22.2540144619724,0.0,1.0
2024-06-10,17.2489,17.3,17.17,17.3,2742,16.2769239059754,16.32514441926,16.202469923624,16.32514441926,2905.73845974896,0.0,1.0
2024-06-11,17.1183,17.35,17.1183,17.35,1644,16.1536832203595,16.3723269175816,16.1536832203595,16.3723269175816,1742.17141788012,0.0,1.0
2024-06-12,17.2412,17.48,17.2412,17.37,1806,16.2696578012339,16.4950014132176,16.2696578012339,16.3911999169102,1913.84524372962,0.0,1.0
2024-06-13,17.2974,17.31,17.28,17.28,1503,16.3226909293473,16.3345809189243,16.3062714199314,16.3062714199314,1592.75160649259,0.0,1.0
2024-06-14,17.3837,17.3837,17.3488,17.3488,347,16.4041279214503,16.4041279214503,16.3711945376219,16.3711945376219,367.721096109734,0.0,1.0
2024-06-17,17.41,17.5,17.2999,17.5,2242,16.4289459155674,16.5138744125463,16.3250500542634,16.5138744125463,2375.88097255915,0.0,1.0
2024-06-18,17.4625,17.58,17.39,17.58,5632,16.4784875388051,16.5893664098607,16.4100729162388,16.5893664098607,5968.31473570611,0.0,1.0
2024-06-20,17.4194,17.47,17.36,17.47,754,16.4378162252519,16.4855649135533,16.3817634172459,16.4855649135533,799.025090682246,0.0,1.0
2024-06-21,17.4745,17.4745,17.4745,17.4745,110,16.4898113384023,16.4898113384023,16.4898113384023,16.4898113384023,116.56864718176,0.0,1.0
2024-06-24,17.6532,17.69,17.58,17.58,1562,16.6584415874035,16.6931679061682,16.5893664098607,16.5893664098607,1655.27478998099,0.0,1.0
2024-06-25,17.4783,17.4783,17.46,17.46,507,16.4933972082747,16.4933972082747,16.476128413889,16.476128413889,537.275492010476,0.0,1.0
2024-06-26,17.432,17.45,17.432,17.45,271,16.4497062148289,16.4666919142247,16.4497062148289,16.4666919142247,287.182758056882,0.0,1.0
2024-06-27,17.55,17.55,17.45,17.53,2182,16.5610569108678,16.5610569108678,16.4666919142247,16.5421839115392,2312.29807409637,0.0,1.0
2024-06-28,17.7879,17.7879,17.6599,17.66,833,16.7855512378818,16.7855512378818,16.6647640421786,16.6648584071752,882.742573658238,0.0,1.0
2024-07-01,17.7055,17.7055,17.7055,17.7055,273,16.7077944806479,16.7077944806479,16.7077944806479,16.7077944806479,289.30218800564,0.0,1.0
2024-07-02,17.7758,17.7758,17.7758,17.7758,210,16.774133073288,16.774133073288,16.774133073288,16.774133073288,222.540144619724,0.0,1.0
2024-07-03,17.6462,17.87,17.6462,17.87,2877,16.6518360376385,16.8630249001258,16.6518360376385,16.8630249001258,3048.79998129022,0.0,1.0
2024-07-05,17.6807,17.81,17.6127,17.81,10564,16.6843919614804,16.8064059021399,16.620223763763,16.8064059021399,11194.8289893465,0.0,1.0
2024-07-08,17.73,17.85,17.685,17.85,2583,16.7309139048254,16.8441519007972,16.688449656336,16.8441519007972,2737.24377882261,0.0,1.0
2024-07-09,17.73,17.73,17.6,17.6,2567,16.7309139048254,16.7309139048254,16.6082394091894,16.6082394091894,2720.28833923253,0.0,1.0
2024-07-10,17.78,17.78,17.69,17.69,1611,16.778096403147,16.778096403147,16.6931679061682,16.6931679061682,1707.20082372559,0.0,1.0
2024-07-11,18.0085,18.0979,17.98,18.0,1663,16.9937204204765,17.0780827274755,16.9668263964332,16.9856993957619,1762.30600239334,0.0,1.0
2024-07-12,17.9723,18.05,17.9723,18.05,1660,16.9595602916917,17.0328818940834,16.9595602916917,17.0328818940834,1759.1268574702,0.0,1.0
2024-07-15,18.1081,18.19,18.0874,18.0874,1033,17.0877079571331,17.1649928893838,17.0681744028279,17.0681744028279,1094.68556853416,0.0,1.0
2024-07-16,18.4457,18.4457,18.21,18.37,3442,17.4062841858002,17.4062841858002,17.1838658887124,17.3348498833414,3647.53894181472,0.0,1.0
2024-07-17,18.5899,18.6193,18.48,18.51,7655,17.5423585109596,17.5701018199727,17.4386513796488,17.4669608786418,8112.11812887614,0.0,1.0
2024-07-18,18.4824,18.73,18.48,18.68,2061,17.4409161395683,17.6745638712566,17.4386513796488,17.6273813729351,2184.07256219643,0.0,1.0
2024-07-19,18.3987,18.7,18.27,18.7,1859,17.361932637378,17.6462543722637,17.2404848866983,17.6462543722637,1970.01013737174,0.0,1.0
2024-07-22,18.6259,19.33,18.44,19.18,2658,17.5763299097512,18.2407538511154,17.4009053809916,18.0992063561507,2816.72240190107,0.0,1.0
2024-07-23,18.6234,18.6847,18.6234,18.684,2530,17.5739707848351,17.6318165277773,17.5739707848351,17.6311559728008,2681.07888518048,0.0,1.0
2024-07-24,18.3995,18.3995,18.3995,18.3995,338,17.3626875573511,17.3626875573511,17.3626875573511,17.3626875573511,358.183661340318,0.0,1.0
2024-07-25,18.2434,18.5006,18.18,18.49,2238,17.2153837975912,17.4580905689573,17.1555563897195,17.4480878793131,2371.64211266163,0.0,1.0
2024-07-26,18.5393,18.5393,18.4598,18.4598,1782,17.4946098226582,17.4946098226582,17.4195896503269,17.4195896503269,1888.41208434452,0.0,1.0
2024-07-29,18.4457,18.65,18.4,18.65,1407,17.5164081368828,17.7104155306041,17.4730104966818,17.7104155306041,1481.64507798564,0.1167,1.0
2024-07-30,18.4089,18.4089,18.4089,18.4089,167,17.4814621158894,17.4814621158894,17.4814621158894,17.4814621158894,175.859792483015,0.0,1.0
2024-07-31,18.3073,18.51,18.3073,18.48,5315,17.3849807101034,17.5774687116076,17.3849807101034,17.5489801075369,5596.97483261811,0.0,1.0
2024-08-01,18.6011,18.6011,18.39,18.58,6331,17.6639791059689,17.6639791059689,17.4635142953249,17.6439421211058,6666.87632461058,0.0,1.0
2024-08-02,18.7859,18.7859,18.741,18.76,1459,17.8394689070443,17.8394689070443,17.7968309629518,17.8148737455299,1536.40381576478,0.0,1.0
2024-08-05,18.3066,18.49,18.3066,18.48,2385,17.3843159760084,17.5584763088938,17.3843159760084,17.5489801075369,2511.53056929336,0.0,1.0
2024-08-06,18.73,18.885,18.27,18.27,1923,17.7863851414592,17.9335762624911,17.3495598790422,17.3495598790422,2025.02024517867,0.0,1.0
2024-08-07,18.69,19.23,18.69,19.23,4403,17.7484003360317,18.2611952093038,17.7484003360317,18.2611952093038,4636.59081618391,0.0,1.0
2024-08-08,18.7563,18.79,18.683,18.69,3223,17.8113601510278,17.8433623496006,17.7417529950818,17.7484003360317,3393.98868965724,0.0,1.0
2024-08-09,18.8877,18.8877,18.76,18.77,62290,17.9361402368574,17.9361402368574,17.8148737455299,17.8243699468868,65594.649543515,0.0,1.0
2024-08-12,18.82,18.82,18.79,18.809,12091,17.8718509536713,17.8718509536713,17.8433623496006,17.8614051321787,12732.4595863002,0.0,1.0
2024-08-13,18.96,18.96,18.86,18.94,2978,18.0047977726677,18.0047977726677,17.9098357590988,17.985805369954,3135.99079050551,0.0,1.0
2024-08-14,19.04,19.07,18.9599,18.9599,23166,18.0807673835229,18.1092559875936,18.0047028106542,18.0047028106542,24395.0176806079,0.0,1.0
2024-08-15,19.0179,19.0511,18.96,18.9905,4502,18.0597807785242,18.091308167029,18.0047977726677,18.0337611868063,4740.8430284942,0.0,1.0
2024-08-16,19.0164,19.02,18.9801,19.01,3684,18.0583563483206,18.0617749808091,18.0238851373951,18.0522787794522,3879.44596112232,0.0,1.0
2024-08-19,19.09,19.18,19.07,19.18,6233,18.1282483903073,18.2137142025194,18.1092559875936,18.2137142025194,6563.67716494991,0.0,1.0
2024-08-20,19.09,19.14,19.07,19.13,15452,18.1282483903073,18.1757293970918,18.1092559875936,18.1662331957349,16271.7695416021,0.0,1.0
2024-08-21,19.18,19.18,19.07,19.1124,2031,18.2137142025194,18.2137142025194,18.1092559875936,18.1495198813468,2138.74993133535,0.0,1.0
2024-08-22,19.28,19.29,19.17,19.29,5512,18.3086762160883,18.3181724174452,18.2042180011625,18.3181724174452,5804.42620458909,0.0,1.0
2024-08-23,19.533,19.62,19.3248,19.3248,3123,18.5489301104177,18.6315470622226,18.3512191981672,18.3512191981672,3288.68342469734,0.0,1.0
2024-08-26,19.53,19.68,19.45,19.45,13895,18.5460812500106,18.688524270364,18.4701116391555,18.4701116391555,14632.1665661766,0.0,1.0
2024-08-27,19.7,19.73,19.44,19.44,83281,18.7075166730778,18.7360052771485,18.4606154377986,18.4606154377986,87699.2777112452,0.0,1.0
2024-08-28,19.7725,19.86,19.715,19.73,3740,18.7763641329152,18.859455894788,18.7217609751131,18.7360052771485,3938.41690949986,0.0,1.0
2024-08-29,19.84,19.8699,19.7,19.8086,9324,18.8404634920743,18.8688571341314,18.7075166730778,18.8106454198136,9818.66290486005,0.0,1.0
2024-08-30,19.99,19.99,19.81,19.9,8360,18.9829065124276,18.9829065124276,18.8119748880036,18.8974407002156,8803.52015064676,0.0,1.0
2024-09-03,20.09,20.09,19.79,19.79,50032,19.0778685259966,19.0778685259966,18.7929824852898,18.7929824852898,52686.3301647317,0.0,1.0
2024-09-04,19.9009,20.0664,19.79,19.92,13036,18.8982953583377,19.0554574907943,18.7929824852898,18.9164331029294,13727.5943401712,0.0,1.0
2024-09-05,19.89,20.07,19.81,20.015,7977,18.8879444988587,19.0588761232828,18.8119748880036,19.0066470158199,8400.20098585037,0.0,1.0
2024-09-06,19.69,20.0,19.53,20.0,30238,18.6980204717209,18.9924027137845,18.5460812500106,18.9924027137845,31842.2060185713,0.0,1.0
2024-09-09,19.73,19.88,19.68,19.88,4823,18.7360052771485,18.8784482975018,18.688524270364,18.8784482975018,5078.87292901544,0.0,1.0
2024-09-10,20.12,20.12,19.87,19.92,22171,19.1063571300672,19.1063571300672,18.8689520961449,18.9164331029294,23347.2302942571,0.0,1.0
2024-09-11,20.09,20.09,19.7554,19.78,9209,19.0778685259966,19.0778685259966,18.760125628595,18.7834862839329,9697.56185015618,0.0,1.0
2024-09-12,20.26,20.26,20.02,20.02,9177,19.2393039490637,19.2393039490637,19.0113951164983,19.0113951164983,9663.86416536905,0.0,1.0
2024-09-13,20.5895,20.5895,20.355,20.43,12029,19.5522037837733,19.5522037837733,19.3295178619542,19.4007393721309,12667.1703220251,0.0,1.0
2024-09-16,20.53,20.75,20.48,20.75,11060,19.4957013856998,19.7046178155515,19.4482203789154,19.7046178155515,11646.7623045638,0.0,1.0
2024-09-17,20.3158,20.55,20.3,20.5,4909,19.2922927526352,19.5146937884136,19.2772887544913,19.4672127816292,5169.43545688096,0.0,1.0
2024-09-18,20.3122,20.51,20.2958,20.51,19365,19.2888741201467,19.476708982986,19.2733003499214,19.476708982986,20392.3645594826,0.0,1.0
2024-09-19,20.3223,20.59,20.21,20.59,14717,19.2984652835172,19.5526785938412,19.1918229422793,19.5526785938412,15497.7758441469,0.0,1.0
2024-09-20,20.1027,20.47,20.1,20.33,6465,19.0899287017198,19.4387241775585,19.0873647273535,19.305777358562,6807.98537965685,0.0,1.0
2024-09-23,20.3158,20.4099,20.21,20.25,17349,19.2922927526352,19.3816520074036,19.1918229422793,19.2298077477068,18269.4104178912,0.0,1.0
2024-09-24,20.2217,20.41,20.2149,20.41,11306,19.2029334978668,19.3817469694171,19.1964760809442,19.3817469694171,11905.8132563651,0.0,1.0
2024-09-25,20.1308,20.47,20.13,20.47,4595,19.1166130275327,19.4387241775585,19.1158533314241,19.4387241775585,4838.77692490691,0.0,1.0
2024-09-26,19.85,20.26,19.8,20.26,9242,18.8499596934312,19.2393039490637,18.8024786866467,19.2393039490637,9732.31258759294,0.0,1.0
2024-09-27,19.72,19.86,19.72,19.8,13725,18.7265090757916,18.859455894788,18.7265090757916,18.8024786866467,14453.1476157448,0.0,1.0
2024-09-30,19.94,19.94,19.79,19.79,2934,18.9354255056432,18.9354255056432,18.7929824852898,18.7929824852898,3089.65647392315,0.0,1.0
2024-10-01,19.7417,20.33,19.6542,20.33,9828,18.747115832736,19.305777358562,18.6640240708632,19.305777358562,10349.4014402579,0.0,1.0
2024-10-02,19.6999,19.6999,19.6066,19.651308,8469,18.7074217110642,18.7074217110642,18.6188221524044,18.6612777694308,8918.30288945302,0.0,1.0
2024-10-03,19.5093,19.77,19.45,19.77,9392,18.5264241132018,18.773990082576,18.4701116391555,18.773990082576,9890.27048503282,0.0,1.0
2024-10-04,19.43,19.57,19.295,19.57,18089,18.4511192364417,18.5840660554382,18.3229205181236,18.5840660554382,19048.6693785943,0.0,1.0
2024-10-07,19.2552,19.5,19.225,19.5,2660,18.2851256367232,18.5175926459399,18.2564471086254,18.5175926459399,2801.12004793305,0.0,1.0
2024-10-08,19.1809,19.1809,19.12,19.1488,5967,18.2145688606415,18.2145688606415,18.156736994378,18.1840860542859,6283.56516015659,0.0,1.0
2024-10-09,19.1581,19.1581,19.06,19.1,9066,18.1929175215478,18.1929175215478,18.0997597862367,18.1377445916642,9546.97532126355,0.0,1.0
2024-10-10,19.11,19.175,19.06,19.07,3339,18.1472407930211,18.2089661018409,18.0997597862367,18.1092559875936,3516.14279701071,0.0,1.0
2024-10-11,19.2699,19.2699,19.16,19.16,1419,18.2990850527178,18.2990850527178,18.1947217998056,18.1947217998056,1494.28170978083,0.0,1.0
2024-10-14,19.38,19.42,19.2,19.33,7721,18.4036382296572,18.4416230350848,18.2327066052332,18.3561572228728,8130.61950755305,0.0,1.0
2024-10-15,19.49,19.64,19.4741,19.4741,10963,18.508096444583,18.6505394649364,18.4929974844256,18.4929974844256,11544.6161975527,0.0,1.0
2024-10-16,19.7184,19.72,19.39,19.39,4016,18.7249896835745,18.7265090757916,18.4131344310141,18.4131344310141,4229.05944078914,0.0,1.0
2024-10-17,19.581,19.8,19.5786,19.8,3209,18.5945118769308,18.8024786866467,18.5922327886051,18.8024786866467,3379.24595256284,0.0,1.0
2024-10-18,19.6827,19.71,19.64,19.67,3830,18.6910882447303,18.7170128744347,18.6505394649364,18.6790280690071,4033.19164796377,0.0,1.0
2024-10-21,19.2948,19.76,19.2948,19.76,5716,18.3227305940965,18.7644938812191,18.3227305940965,18.7644938812191,6019.24894510727,0.0,1.0
2024-10-22,19.45,19.45,19.36,19.36,7680,18.4701116391555,18.4701116391555,18.3846458269434,18.3846458269434,8087.44434891948,0.0,1.0
2024-10-23,19.7259,19.74,19.48,19.48,7390,18.7321118345921,18.7455014785053,18.4986002432261,18.4986002432261,7782.05908053582,0.0,1.0
2024-10-24,19.67,19.9,19.66,19.9,16415,18.6790280690071,18.8974407002156,18.6695318676502,18.8974407002156,17285.8592431658,0.0,1.0
2024-10-25,19.3989,19.6706,19.3989,19.6706,2192,18.4215860502217,18.6795978410885,18.4215860502217,18.6795978410885,2308.29140792078,0.0,1.0
2024-10-28,19.41,19.56,19.07,19.07,9996,18.4321268337279,18.5745698540813,18.1092559875936,18.1092559875936,10526.3142853905,0.0,1.0
2024-10-29,19.2234,19.34,19.2,19.34,2828,18.3783783340479,18.4898528345915,18.3560069505769,18.4898528345915,2958.02895184094,0.13,1.0
2024-10-30,19.2956,19.3396,19.16,19.16,2054,18.4474045685183,18.48947041778,18.3177652694298,18.3177652694298,2148.44111282931,0.0,1.0
2024-10-31,18.9498,19.2,18.9498,19.1899,1967,18.1168052350022,18.3560069505769,18.1168052350022,18.3463509260872,2057.44092937451,0.0,1.0
2024-11-01,18.5931,19.14,18.59,19.14,3608,17.7757850433735,18.2986444288563,17.7728213130846,18.2986444288563,3773.89266557359,0.0,1.0
2024-11-04,18.7494,18.78,18.62,18.62,2949,17.9252144124555,17.954469298533,17.8015025739449,17.8015025739449,3084.59242538153,0.0,1.0
2024-11-05,19.0981,19.0981,18.8062,18.8062,725,18.2585862678548,18.2585862678548,17.9795175996843,17.9795175996843,758.334862123297,0.0,1.0
2024-11-06,19.1957,19.1957,18.88,18.88,2524,18.3518959698536,18.3518959698536,18.0500735014006,18.0500735014006,2640.05129930924,0.0,1.0
2024-11-07,19.3746,19.3746,19.17,19.17,3795,18.5229318887837,18.5229318887837,18.3273256897166,18.3273256897166,3969.49076104539,0.0,1.0
2024-11-08,19.7394,19.76,19.69,19.7,2701,18.8716960208446,18.8913904866354,18.824467544628,18.8340279649148,2825.18960357935,0.0,1.0
2024-11-11,19.7664,19.9174,19.76,19.825,13557,18.8975091556189,19.0418715019489,18.8913904866354,18.9535332184993,14180.3389321456,0.0,1.0
2024-11-12,19.5737,19.8004,19.5737,19.8004,1258,18.713279856693,18.9300145845939,18.713279856693,18.9300145845939,1315.84173317395,0.0,1.0
2024-11-13,19.749,19.8,19.718,19.8,1406,18.8808740243199,18.9296321677824,18.851236721431,18.9296321677824,1470.64664295911,0.0,1.0
2024-11-14,19.4953,19.77,19.4953,19.64,3137,18.6383261616449,18.9009509069221,18.6383261616449,18.7766654431943,3281.23649997349,0.0,1.0
2024-11-15,19.5736,19.6,19.19,19.32,15537,18.7131842524902,18.7384237620472,18.3464465302901,18.470731994018,16251.3775900823,0.0,1.0
2024-11-18,19.6283,19.7198,19.57,19.57,1153,18.7654797514587,18.8529575970826,18.7097425011869,18.7097425011869,1206.01392555609,0.0,1.0
2024-11-19,19.7193,19.75,19.47,19.47,2876,18.8524795760683,18.8818300663486,18.6141382983194,18.6141382983194,3008.2359496091,0.0,1.0
2024-11-20,19.6101,19.6409,19.56,19.5995,5619,18.7480797865368,18.7775258810201,18.7001820809002,18.7379457410329,5877.35667623561,0.0,1.0
2024-11-21,19.7744,19.8199,19.57,19.57,1478,18.9051574918483,18.948657404153,18.7097425011869,18.7097425011869,1545.95713961136,0.0,1.0
2024-11-22,19.8298,19.8499,19.7898,19.84,1901,18.9581222202369,18.9773386650133,18.9198805390899,18.9678738489294,1988.4063074433,0.0,1.0
2024-11-25,19.9611,20.11,19.9611,20.0,3293,19.0836505386021,19.2260051966719,19.0836505386021,19.1208405735176,3444.40924272002,0.0,1.0
2024-11-26,20.0436,20.0436,19.95,20.0,2334,19.1625240059678,19.1625240059678,19.0730384720838,19.1208405735176,2441.31526647694,0.0,1.0
2024-11-27,20.1825,20.25,20.15,20.15,3442,19.2953182437509,19.3598510806865,19.264246877819,19.264246877819,3600.26013162537,0.0,1.0
2024-11-29,20.034,20.22,20.034,20.22,2404,19.1533460024926,19.3311698198263,19.1533460024926,19.3311698198263,2514.53380488883,0.0,1.0
2024-12-02,19.7902,20.08,19.73,20.08,3081,18.9202629559014,19.1973239358116,18.8627092257751,19.1973239358116,3222.66166924397,0.0,1.0
2024-12-03,19.5925,19.83,19.58,19.83,2009,18.7312534468322,18.9583134286427,18.7193029214737,18.9583134286427,2101.37205242166,0.0,1.0
2024-12-04,19.6146,19.6146,19.2,19.2,6229,18.7523819756659,18.7523819756659,18.3560069505769,18.3560069505769,6515.40393953933,0.0,1.0
2024-12-05,19.4892,19.5669,19.39,19.39,1089,18.6324943052699,18.7067787708981,18.5376549360253,18.5376549360253,1139.0712618652,0.0,1.0
2024-12-06,19.4498,19.549,19.4394,19.54,1467,18.5948262493401,18.6896656185848,18.5848834122419,18.6810612403267,1534.45136928949,0.0,1.0
2024-12-09,19.4886,19.4886,19.47,19.47,590,18.6319206800527,18.6319206800527,18.6141382983194,18.6141382983194,617.12768090034,0.0,1.0
2024-12-10,19.3446,19.6,19.3446,19.6,1243,18.4942506279234,18.7384237620472,18.4942506279234,18.7384237620472,1300.15204637139,0.0,1.0
2024-12-11,19.3003,19.38,19.3003,19.38,703,18.4518979660531,18.5280945157385,18.4518979660531,18.5280945157385,735.323321479554,0.0,1.0
2024-12-12,19.37,19.4681,19.18,19.18,1333,18.5185340954518,18.6123218184649,18.3368861100034,18.3368861100034,1394.2901671867,0.0,1.0
2024-12-13,19.2582,19.55,19.2015,19.55,5219,18.4116485966458,18.6906216606134,18.3574410136199,18.6906216606134,5458.96502816757,0.0,1.0
2024-12-16,19.3207,19.55,19.27,19.42,12930,18.471401223438,18.6906216606134,18.4229298925842,18.5663361968856,13524.510023799,0.0,1.0
2024-12-17,19.168,19.31,19.168,19.31,4667,18.3254136056592,18.4611715737312,18.3254136056592,18.4611715737312,4881.58455383371,0.0,1.0
2024-12-18,18.5,19.23,18.5,19.21,9295,17.6867775305038,18.3846882114371,17.6867775305038,18.3655673708636,9722.37592198073,0.0,1.0
2024-12-19,18.2925,18.929,18.2925,18.929,4849,17.4883988095535,18.0969195608057,17.4883988095535,18.0969195608057,5071.95275370465,0.0,1.0
2024-12-20,18.58,18.72,18.12,18.12,4153,17.7632608927978,17.8971067768124,17.3234815596069,17.3234815596069,4343.95128606629,0.0,1.0
2024-12-23,18.5701,18.58,18.44,18.58,2579,17.7537960767139,17.7632608927978,17.6294150087832,17.7632608927978,2697.5801509186,0.0,1.0
2024-12-24,18.6974,18.6974,18.01,18.01,750,17.8755002269644,17.8755002269644,17.2183169364526,17.2183169364526,784.484340127548,0.0,1.0
2024-12-26,18.75,18.76,18.68,18.7,2603,17.9257880376727,17.9353484579595,17.8588650956654,17.8779859362389,2722.68364980268,0.0,1.0
2024-12-27,18.5627,18.8,18.54,18.8,15278,17.7467213657017,17.9735901391065,17.7250192116508,17.9735901391065,15980.4689979583,0.0,1.0
2024-12-30,18.4919,18.52,18.32,18.52,5326,17.6790335900715,17.7058983710773,17.5146899653421,17.7058983710773,5570.88479402576,0.0,1.0
2024-12-31,18.77,18.77,18.6237,18.6437,2786,17.9449088782462,17.9449088782462,17.805039929451,17.8241607700245,2914.09782879381,0.0,1.0
2025-01-02,18.536,19.06,18.51,19.06,3358,17.7211950435361,18.2221610665622,17.6963379507905,18.2221610665622,3512.39788553108,0.0,1.0
2025-01-03,18.7357,18.7357,18.53,18.63,2735,17.9121166366627,17.9121166366627,17.715458791364,17.8110629942316,2860.75289366512,0.0,1.0
2025-01-06,18.2162,18.85,18.2162,18.85,11266,17.4154528027655,18.0213922405403,17.4154528027655,18.0213922405403,11784.000767836,0.0,1.0
2025-01-07,18.0694,18.339,18.02,18.14,10368,17.2751058329559,17.5328547638869,17.2278773567393,17.3426024001804,10844.7115179233,0.0,1.0
2025-01-08,18.07,18.07,17.95,18.01,7847,17.2756794581731,17.2756794581731,17.160954414732,17.2183169364526,8207.79815597451,0.0,1.0
2025-01-10,17.8479,18.01,17.75,17.97,6852,17.0633425236042,17.2183169364526,16.9697460089968,17.1800752553055,7167.04893140529,0.0,1.0
2025-01-13,18.08,18.08,17.85,17.85,3279,17.2852398784599,17.2852398784599,17.0653502118644,17.0653502118644,3429.76553503764,0.0,1.0
2025-01-14,18.2706,18.29,18.09,18.09,26394,17.4674614891255,17.4860087044818,17.2948002987466,17.2948002987466,27607.5728977687,0.0,1.0
2025-01-15,18.245,18.62,18.245,18.62,2731,17.4429868131914,17.8015025739449,17.4429868131914,17.8015025739449,2856.56897718445,0.0,1.0
2025-01-16,18.45,18.45,18.27,18.27,4561,17.63897542907,17.63897542907,17.4668878639083,17.4668878639083,4770.71076709566,0.0,1.0
2025-01-17,18.4,18.57,18.4,18.57,6711,17.5911733276362,17.7537004725111,17.5911733276362,17.7537004725111,7019.5658754613,0.0,1.0
2025-01-21,18.52,18.61,18.52,18.53,3238,17.7058983710773,17.7919421536581,17.7058983710773,17.715458791364,3386.88039111067,0.0,1.0
2025-01-22,18.17,18.68,18.17,18.68,13609,17.3712836610407,17.8588650956654,17.3712836610407,17.8588650956654,14234.7298463944,0.0,1.0
2025-01-23,18.1557,18.1557,18.08,18.13,2205,17.3576122600306,17.3576122600306,17.2852398784599,17.3330419798937,2306.383959975,0.0,1.0
2025-01-24,18.2734,18.33,18.11,18.11,3902,17.4701384068058,17.5242503856289,17.3139211393202,17.3139211393202,4081.4105269036,0.0,1.0
2025-01-27,18.6583,18.6583,18.19,18.19,3754,17.8381189836431,17.8381189836431,17.3904045016142,17.3904045016142,3926.60561711844,0.0,1.0
2025-01-28,18.5,18.73,18.49,18.73,7665,17.6867775305038,17.9066671970992,17.677217110217,17.9066671970992,8017.42995610353,0.0,1.0
2025-01-29,18.2539,18.48,18.19,18.41,3392,17.4514955872466,17.6676566899302,17.3904045016142,17.6007337479229,3547.96117561687,0.0,1.0
2025-01-30,18.4552,18.58,18.17,18.17,6631,17.6439468476191,17.7632608927978,17.3712836610407,17.3712836610407,6935.88754584769,0.0,1.0
2025-01-31,18.483,18.61,18.4,18.45,5062,17.6705248160163,17.7919421536581,17.5911733276362,17.63897542907,5294.74630630086,0.0,1.0
2025-02-03,18.4893,18.5,18.22,18.22,13307,17.6765478807969,17.6867775305038,17.4190857624745,17.4190857624745,13918.8441521031,0.0,1.0
2025-02-04,18.56,18.56,18.34,18.53,9816,17.7441400522243,17.7441400522243,17.5338108059156,17.715458791364,10267.3310435894,0.0,1.0
2025-02-05,18.8031,18.86,18.52,18.52,4515,17.9765538693954,18.0309526608271,17.7058983710773,17.7058983710773,4722.59572756785,0.0,1.0
2025-02-06,18.86,19.08,18.8,19.08,2722,18.0309526608271,18.2412819071358,17.9735901391065,18.2412819071358,2847.15516510291,0.0,1.0
2025-02-07,18.7859,18.85,18.735,18.85,2868,17.9601099465022,18.0213922405403,17.9114474072426,18.0213922405403,2999.86811664775,0.0,1.0
2025-02-10,18.7513,19.0,18.6294,19.0,1502,17.92703089231,18.1647985448417,17.8104893690144,18.1647985448417,1571.06063849544,0.0,1.0
2025-02-11,18.7934,18.7934,18.65,18.77,4800,17.9672802617173,17.9672802617173,17.8301838348051,17.9449088782462,5020.6997768163,0.0,1.0
2025-02-12,18.6966,18.7,18.63,18.65,5766,17.8747353933414,17.8779859362389,17.8110629942316,17.8301838348051,6031.11560690061,0.0,1.0
2025-02-13,18.9194,18.95,18.7648,18.7648,3810,18.0877415573304,18.1169964434079,17.9399374596971,17.9399374596971,3985.18044784795,0.0,1.0
2025-02-14,18.88,19.14,18.88,18.94,2649,18.0500735014006,18.2986444288563,18.0500735014006,18.1074360231211,2770.7986893305,0.0,1.0
2025-02-18,18.8961,18.92,18.55,18.55,2550,18.0654657780623,18.0883151825476,17.7345796319375,17.7345796319375,2667.24675643366,0.0,1.0
2025-02-19,18.8292,18.96,18.815,18.96,1661,18.0015065663439,18.1265568636947,17.9879307695367,18.1265568636947,1737.37131860247,0.0,1.0
2025-02-20,18.9934,18.9934,18.7705,18.91,1125,18.1584886674524,18.1584886674524,17.9453868992606,18.0787547622609,1176.72651019133,0.0,1.0
2025-02-21,18.9,18.9355,18.8245,18.9355,1607,18.0691943419741,18.1031338339921,17.9970131688091,18.1031338339921,1680.8884461133,0.0,1.0
2025-02-24,19.0676,19.17,18.94,18.96,2388,18.2294269859802,18.3273256897166,18.1074360231211,18.1265568636947,2497.79813896611,0.0,1.0
2025-02-25,19.3439,19.44,19.0689,19.0689,6546,18.4935813985033,18.5854570374591,18.2306698406175,18.2306698406175,6846.97932063326,0.0,1.0
2025-02-26,19.146,19.41,19.146,19.41,9838,18.3043806810284,18.5567757765988,18.3043806810284,18.5567757765988,10290.3425842331,0.0,1.0
2025-02-27,19.4323,19.4323,19.42,19.426,733,18.5780955138383,18.5780955138383,18.5663361968856,18.5720724490576,766.702695084657,0.0,1.0
2025-02-28,19.6352,19.6352,19.57,19.58,5032,18.7720764414566,18.7720764414566,18.7097425011869,18.7193029214737,5263.36693269577,0.0,1.0
2025-03-03,19.7644,19.83,19.65,19.78,8097,18.8955970715615,18.9583134286427,18.786225863481,18.9105113272089,8469.29293601703,0.0,1.0
2025-03-04,19.5,19.65,19.5,19.65,3695,18.6428195591796,18.786225863481,18.6428195591796,18.786225863481,3864.8928490284,0.0,1.0
2025-03-05,19.65,19.65,19.445,19.5,5058,18.786225863481,18.786225863481,18.5902372476025,18.6428195591796,5290.56238982019,0.0,1.0
2025-03-06,19.28,19.63,19.21,19.63,10658,18.4324903128709,18.7671050229075,18.3655673708636,18.7671050229075,11148.0454627726,0.0,1.0
2025-03-07,19.3357,19.41,19.27,19.37,2981,18.4857418538682,18.5567757765988,18.4229298925842,18.5185340954518,3118.06375722696,0.0,1.0
2025-03-10,19.264,19.52,19.264,19.27,4579,18.4171936404121,18.6619403997531,18.4171936404121,18.4229298925842,4789.53839125874,0.0,1.0
2025-03-11,19.083,19.185,18.955,19.1809,7852,18.2441500332218,18.3416663201467,18.1217766535513,18.3377465478292,8213.02805157535,0.0,1.0
2025-03-12,19.0,19.12,18.85,19.12,3079,18.1647985448417,18.2795235882828,18.0213922405403,18.2795235882828,3220.56971100363,0.0,1.0
2025-03-13,18.7368,19.07,18.7368,18.92,1820,17.9131682828942,18.231721486849,17.9131682828942,18.0883151825476,1903.68199870952,0.0,1.0
2025-03-14,18.9795,18.9795,18.8185,18.8185,1115,18.1451996832538,18.1451996832538,17.991276916637,17.991276916637,1166.26671898963,0.0,1.0
2025-03-17,19.2243,19.2243,19.154,19.154,863,18.3792387718737,18.3792387718737,18.3120290172578,18.3120290172578,902.679980706766,0.0,1.0
2025-03-18,19.1802,19.22,19.06,19.22,3834,18.3370773184091,18.3751277911504,18.2221610665622,18.3751277911504,4010.28394673203,0.0,1.0
2025-03-19,19.1717,19.24,19.06,19.24,4345,18.3289509611653,18.3942486317239,18.2221610665622,18.3942486317239,4544.77927713894,0.0,1.0
2025-03-20,19.2081,19.24,19.05,19.05,1150,18.3637508910091,18.3942486317239,18.2126006462755,18.2126006462755,1202.87598819558,0.0,1.0
2025-03-21,19.07,19.11,19.01,19.01,1833,18.231721486849,18.269963167996,18.1743589651285,18.1743589651285,1917.27972727173,0.0,1.0
2025-03-24,19.3001,19.33,19.2,19.2,3043,18.4517067576473,18.4802924143047,18.3560069505769,18.3560069505769,3182.91446267751,0.0,1.0
2025-03-25,19.1784,19.35,19.1784,19.27,2517,18.3353564427575,18.4994132548783,18.3353564427575,18.4229298925842,2632.72944546805,0.0,1.0
2025-03-26,19.31,19.32,19.09,19.09,7689,18.4611715737312,18.470731994018,18.2508423274225,18.2508423274225,8042.53345498764,0.0,1.0
2025-03-27,19.2673,19.48,19.25,19.44,3240,18.4203485791068,18.6236987186061,18.4038090520107,18.5854570374591,3388.972349351,0.0,1.0
2025-03-28,19.3825,19.3825,19.19,19.19,5561,18.5304846208102,18.5304846208102,18.3464465302901,18.3464465302901,5816.68988726574,0.0,1.0
2025-03-31,19.5187,19.67,19.475,19.64,1547,18.6606975451159,18.8053467040545,18.6189185084627,18.7766654431943,1618.12969890309,0.0,1.0
2025-04-01,19.4674,19.4674,19.3253,19.4,887,18.6116525890448,18.6116525890448,18.47579901677,18.547215356312,927.783479590848,0.0,1.0
2025-04-02,19.5439,19.5439,19.44,19.44,8336,18.6847898042385,18.6847898042385,18.5854570374591,18.5854570374591,8719.28194573767,0.0,1.0
2025-04-03,19.0927,19.3332,19.0927,19.25,1394,18.2534236408999,18.4833517487965,18.2534236408999,18.4038090520107,1458.09489351707,0.0,1.0
2025-04-04,18.11,18.785,18.11,18.71,6894,17.3139211393202,17.9592495086764,17.3139211393202,17.8875463565257,7210.98005445241,0.0,1.0
2025-04-07,17.4402,17.74,17.2,17.67,8197,16.6735641885131,16.9601855887101,16.4439228932251,16.8932626467028,8573.89084803401,0.0,1.0
2025-04-08,17.03,17.68,16.84,17.59,3914,16.2813957483502,16.9028230669895,16.0997477629018,16.8167792844087,4093.96227634564,0.0,1.0
2025-04-09,17.9146,17.9146,16.42,16.42,5421,17.1271105269169,17.1271105269169,15.6982101108579,15.6982101108579,5670.25281044192,0.0,1.0
2025-04-10,17.5254,17.8,17.25,17.8,1904,16.7550189693562,17.0175481104306,16.4917249946589,17.0175481104306,1991.54424480381,0.0,1.0
2025-04-11,17.68,17.68,17.165,17.65,2258,16.9028230669895,16.9028230669895,16.4104614222215,16.8741418061293,2361.82085334401,0.0,1.0
2025-04-14,18.0387,18.07,17.91,17.93,2811,17.2457553426756,17.2756794581731,17.122712733585,17.1418335741585,2940.24730679805,0.0,1.0
2025-04-15,18.0447,18.14,18.0447,18.14,2419,17.2514915948476,17.3426024001804,17.2514915948476,17.3426024001804,2530.22349169139,0.0,1.0
2025-04-16,18.06,18.22,18.0,18.15,3684,17.2661190378864,17.4190857624745,17.2087565161658,17.3521628204672,3853.38707870651,0.0,1.0
2025-04-17,18.2938,18.4,18.22,18.22,4618,17.4896416641908,17.5911733276362,17.4190857624745,17.4190857624745,4830.33157694536,0.0,1.0
2025-04-21,18.0475,18.26,18.0,18.26,4331,17.2541685125279,17.4573274436215,17.2087565161658,17.4573274436215,4530.13556945656,0.0,1.0
2025-04-22,18.4134,18.44,18.13,18.13,2798,17.6039842908204,17.6294150087832,17.3330419798937,17.3330419798937,2926.64957823585,0.0,1.0
2025-04-23,18.4334,18.5801,18.35,18.5801,836,17.6231051313939,17.7633564970007,17.5433712262024,17.7633564970007,874.438544462177,0.0,1.0
2025-04-24,18.3979,18.47,18.37,18.46,2115,17.5891656393759,17.6580962696435,17.5624920667759,17.6485358493567,2212.24583915969,0.0,1.0
2025-04-25,18.0635,18.27,18.0099,18.27,1463,17.4842878288302,17.6841663372396,17.4324065307636,17.6841663372396,1511.46565183079,0.2247,1.0
2025-04-28,18.2156,18.2156,18.0691,18.09,3434,17.6315106914407,17.6315106914407,17.4897082629566,17.5099380974639,3547.76011509702,0.0,1.0
2025-04-29,18.19,18.245,18.0704,18.17,2244,17.6067315640059,17.6599679706041,17.4909665780216,17.5873728706975,2318.3382930337,0.0,1.0
2025-04-30,18.3857,18.3857,18.012,18.012,2932,17.7961563780288,17.7961563780288,17.434439193561,17.434439193561,3029.13006915098,0.0,1.0
2025-05-01,18.56,18.6175,18.33,18.45,4223,17.9648673902117,18.0205236334734,17.7422424171649,17.8583945770154,4362.89777695244,0.0,1.0
2025-05-02,18.8916,18.8916,18.64,18.64,1911,18.2858345252652,18.2858345252652,18.0423021634453,18.0423021634453,1974.30680837228,0.0,1.0
2025-05-05,18.6518,18.84,18.63,18.84,16537,18.0537237924973,18.2358890965295,18.0326228167911,18.2358890965295,17084.8308163539,0.0,1.0
2025-05-06,18.5198,18.5198,18.48,18.48,2643,17.9259564166618,17.9259564166618,17.887432616978,17.887432616978,2730.55619807845,0.0,1.0
2025-05-07,18.5196,18.68,18.5196,18.68,1661,17.9257628297287,18.0810195500622,17.9257628297287,18.0810195500622,1716.02491298082,0.0,1.0
2025-05-08,18.3538,18.6102,18.3538,18.6102,1196,17.7652792622019,18.0134577104158,17.7652792622019,18.0134577104158,1235.62058755272,0.0,1.0
2025-05-09,18.4345,18.47,18.4345,18.4564,2026,17.8433915897013,17.8777532703238,17.8433915897013,17.8645893588741,2093.11648025235,0.0,1.0
2025-05-12,18.4548,18.4916,18.36,18.38,1760,17.8630406634094,17.8986606590969,17.7712804571275,17.7906391504359,1818.30454355584,0.0,1.0
2025-05-13,18.1933,18.23,18.12,18.2,11354,17.6099257484018,17.6454489506228,17.5389761374265,17.6164109106602,11730.1305610983,0.0,1.0
2025-05-14,18.01,18.13,18.0,18.13,1787,17.4325033242302,17.5486554840807,17.422823977576,17.5486554840807,1846.19898825811,0.0,1.0
2025-05-15,18.43,18.446,18.15,18.17,3613,17.839035883707,17.8545228383537,17.5680141773891,17.5873728706975,3732.68995219729,0.0,1.0
2025-05-16,18.6741,18.6741,18.4602,18.4602,720,18.0753087355362,18.0753087355362,17.8682675106027,17.8682675106027,743.851858727388,0.0,1.0
2025-05-19,18.7,18.7,18.53,18.62,3747,18.1003782433706,18.1003782433706,17.935829350249,18.0229434701369,3871.12904812712,0.0,1.0
2025-05-20,18.6283,18.68,18.6283,18.64,3089,18.0309773278599,18.0810195500622,18.0309773278599,18.0423021634453,3191.33109945681,0.0,1.0
2025-05-21,18.12,18.4276,18.12,18.4276,1984,17.5389761374265,17.8367128405099,17.5389761374265,17.8367128405099,2049.72512182658,0.0,1.0
2025-05-22,17.8989,18.005,17.86,17.97,3588,17.3249657829019,17.4276636509031,17.287313124417,17.3937859376133,3706.86176265816,0.0,1.0
2025-05-23,17.8047,18.01,17.73,18.01,4638,17.2337863374193,17.4325033242302,17.1614816179123,17.4325033242302,4791.64572330225,0.0,1.0
2025-05-27,18.1344,18.1344,17.885,17.885,1284,17.5529143966085,17.5529143966085,17.3115114910526,17.3115114910526,1326.53581473051,0.0,1.0
2025-05-28,18.0832,18.0832,18.0816,18.0816,508,17.503356141739,17.503356141739,17.5018074462743,17.5018074462743,524.828811435435,0.0,1.0
2025-05-29,18.2517,18.27,18.2517,18.27,511,17.6664531328624,17.6841663372396,17.6664531328624,17.6841663372396,527.928194180133,0.0,1.0
2025-05-30,18.3505,18.3505,18.21,18.29,678,17.762085077806,17.762085077806,17.6260902573144,17.703525030548,700.460500301624,0.0,1.0
2025-06-02,18.35,18.35,18.24,18.24,1773,17.7616011104733,17.7616011104733,17.655128297277,17.655128297277,1831.73520211619,0.0,1.0
2025-06-03,18.228,18.34,18.07,18.34,2566,17.6435130812919,17.7519217638191,17.4905794041554,17.7519217638191,2651.00537429789,0.0,1.0
2025-06-04,18.24,18.24,18.06,18.06,1302,17.655128297277,17.655128297277,17.4809000575012,17.4809000575012,1345.13211119869,0.0,1.0
2025-06-05,18.1546,18.2,18.1546,18.2,1025,17.57246667685,17.6164109106602,17.57246667685,17.6164109106602,1058.95577110497,0.0,1.0
2025-06-06,18.19,18.31,18.15,18.15,4467,17.6067315640059,17.7228837238564,17.5680141773891,17.5680141773891,4614.98090685452,0.0,1.0
2025-06-09,18.3371,18.42,18.18,18.1881,2664,17.7491147532894,17.8293565370527,17.5970522173517,17.6048924881416,2752.25187729133,0.0,1.0
2025-06-10,18.46,18.46,18.46,18.46,1770,17.8680739236696,17.8680739236696,17.8680739236696,17.8680739236696,1828.6358193715,0.0,1.0
2025-06-11,18.3212,18.49,18.3212,18.49,1633,17.7337245921092,17.8971119636322,17.7337245921092,17.8971119636322,1687.09734069698,0.0,1.0
2025-06-12,18.4366,18.4366,18.34,18.34,366,17.8454242524987,17.8454242524987,17.7519217638191,17.7519217638191,378.12469485309,0.0,1.0
2025-06-13,18.196,18.52,18.085,18.52,5914,17.6125391719985,17.9261500035948,17.5050984241367,17.9261500035948,6109.91651738023,0.0,1.0
2025-06-16,18.1565,18.1565,18.1565,18.1565,225,17.5743057527143,17.5743057527143,17.5743057527143,17.5743057527143,232.45370585231,0.0,1.0
2025-06-17,18.1466,18.2,18.1466,18.2,590,17.5647231995267,17.6164109106602,17.5647231995267,17.6164109106602,609.545273123831,0.0,1.0
2025-06-18,18.2349,18.32,18.2349,18.32,4097,17.6501918304833,17.7325630705107,17.6501918304833,17.7325630705107,4232.72370167516,0.0,1.0
2025-06-20,18.21,18.31,18.13,18.31,7430,17.6260902573144,17.7228837238564,17.5486554840807,17.7228837238564,7676.13793103401,0.0,1.0
2025-06-23,18.4098,18.4098,18.2,18.28,3637,17.8194836034655,17.8194836034655,17.6164109106602,17.6938456838938,3757.48501415487,0.0,1.0
2025-06-24,18.3361,18.4618,18.335,18.4618,10032,17.7481468186239,17.8698162060673,17.747082090492,17.8698162060673,10364.3358982683,0.0,1.0
2025-06-25,17.9675,18.17,17.9675,18.13,9304,17.3913661009498,17.5873728706975,17.3913661009498,17.5486554840807,9612.21901888836,0.0,1.0
2025-06-26,18.22,18.22,18.05,18.08,1482,17.6357696039686,17.6357696039686,17.471220710847,17.5002587508096,1531.09507588054,0.0,1.0
2025-06-27,18.1412,18.3,18.1412,18.3,1183,17.5594963523334,17.7132043772022,17.5594963523334,17.7132043772022,1222.18992899236,0.0,1.0
2025-06-30,18.1917,18.1917,17.95,18.14,1704,17.6083770529372,17.6083770529372,17.3744272443049,17.5583348307349,1760.44939898815,0.0,1.0
2025-07-01,18.2539,18.32,18.06,18.06,4237,17.6685825891263,17.7325630705107,17.4809000575012,17.4809000575012,4377.36156309438,0.0,1.0
2025-07-02,18.2611,18.2611,18.01,18.155,6787,17.6755517187174,17.6755517187174,17.4325033242302,17.5728538507162,7011.83689608719,0.0,1.0
2025-07-03,18.3773,18.3773,18.3773,18.3773,116,17.7880257268393,17.7880257268393,17.7880257268393,17.7880257268393,119.842799461635,0.0,1.0
2025-07-07,18.2287,18.39,18.2033,18.39,1554,17.6441906355577,17.8003184970901,17.619605095056,17.8003184970901,1605.48026175328,0.0,1.0
2025-07-08,18.2113,18.26,18.18,18.22,794,17.6273485723794,17.6744869905854,17.5970522173517,17.6357696039686,820.303299763259,0.0,1.0
2025-07-09,18.22,18.26,18.13,18.13,13555,17.6357696039686,17.6744869905854,17.5486554840807,17.5486554840807,14004.0443681246,0.0,1.0
2025-07-10,18.2406,18.2406,18.19,18.19,264,17.6557090580762,17.6557090580762,17.6067315640059,17.6067315640059,272.745681533376,0.0,1.0
2025-07-11,18.2382,18.2382,18.11,18.15,1247,17.6533860148792,17.6533860148792,17.5292967907723,17.5680141773891,1288.31009421258,0.0,1.0
2025-07-14,18.2984,18.35,18.23,18.28,2762,17.7116556817376,17.7616011104733,17.6454489506228,17.6938456838938,2853.49838028478,0.0,1.0
2025-07-15,18.045,18.21,18.045,18.21,674,17.4663810375199,17.6260902573144,17.4663810375199,17.6260902573144,696.327989975362,0.0,1.0
2025-07-16,18.2266,18.2266,18.1503,18.1503,399,17.6421579727603,17.6421579727603,17.5683045577887,17.5683045577887,412.217905044762,0.0,1.0
2025-07-17,18.2137,18.2137,18.2137,18.2137,268,17.6296716155764,17.6296716155764,17.6296716155764,17.6296716155764,276.878191859639,0.0,1.0
2025-07-18,18.1566,18.26,18.1566,18.26,2099,17.5744025461809,17.6744869905854,17.5744025461809,17.6744869905854,2168.53479370665,0.0,1.0
2025-07-21,18.1428,18.23,18.01,18.01,1186,17.5610450477981,17.6454489506228,17.4325033242302,17.4325033242302,1225.28931173706,0.0,1.0
2025-07-22,18.4248,18.4248,18.07,18.07,2723,17.8340026234468,17.8340026234468,17.4905794041554,17.4905794041554,2813.20640460372,0.0,1.0
2025-07-23,18.3716,18.3716,18.3,18.31,770,17.7825084992464,17.7825084992464,17.7132043772022,17.7228837238564,795.508237805678,0.0,1.0
2025-07-24,18.1961,18.3,18.1961,18.27,737,17.612635965465,17.7132043772022,17.612635965465,17.6841663372396,761.415027614008,0.0,1.0
2025-07-25,18.1443,18.1443,18.1208,18.1208,1613,17.5624969497962,17.5624969497962,17.5397504851588,17.5397504851588,1666.43478906566,0.0,1.0
2025-07-28,17.88,18.28,17.88,18.28,3216,17.3066718177255,17.6938456838938,17.3066718177255,17.6938456838938,3322.53830231566,0.0,1.0
2025-07-29,18.042,18.042,17.82,17.82,880,17.629961995976,17.629961995976,17.4130319680907,17.4130319680907,900.566887417221,0.172,1.0
2025-07-30,17.67,17.958,17.67,17.95,4312,17.266457624925,17.5478803638032,17.266457624925,17.5400630655011,4412.77774834437,0.0,1.0
2025-07-31,17.34,17.47,17.34,17.454,1208,16.9439940699604,17.0710251673707,16.9439940699604,17.0553905707663,1236.23272727272,0.0,1.0
2025-08-01,17.274,17.3725,17.15,17.3725,3860,16.8795013589674,16.9757518443129,16.7583332352837,16.9757518443129,3950.21384708008,0.0,1.0
2025-08-04,17.37,17.49,17.37,17.48,2644,16.9733089385935,17.0905684131261,16.9733089385935,17.0807967902484,2705.79414810355,0.0,1.0
2025-08-05,17.61,17.61,17.39,17.39,2524,17.2078278876587,17.2078278876587,16.9928521843489,16.9928521843489,2582.98957254666,0.0,1.0
2025-08-06,17.5,17.59,17.4513,17.58,6727,17.1003400360038,17.1882846419033,17.0527522325893,17.1785130190255,6884.21983142686,0.0,1.0
2025-08-07,17.5229,17.59,17.47,17.5206,2708,17.1227170523938,17.1882846419033,17.0710251673707,17.1204695791319,2771.28992173389,0.0,1.0
2025-08-08,17.38,17.51,17.38,17.51,14144,16.9830805614712,17.1101116588815,16.9830805614712,17.1101116588815,14474.5659723058,0.0,1.0
2025-08-11,17.2459,17.35,17.24,17.35,6872,16.852043098681,16.9537656928381,16.8462778411832,16.9537656928381,7032.60869355811,0.0,1.0
2025-08-12,17.3013,17.3013,17.18,17.25,2538,16.9061778894236,16.9061778894236,16.7876481039169,16.8560494640609,2597.31677302829,0.0,1.0
2025-08-13,17.5899,17.59,17.34,17.34,3114,17.1881869256745,17.1882846419033,16.9439940699604,16.9439940699604,3186.77873570138,0.0,1.0
2025-08-14,17.4322,17.46,17.41,17.45,2352,17.0340884328929,17.0612535444929,17.0123954301044,17.0514819216152,2406.96968091511,0.0,1.0
2025-08-15,17.5,17.52,17.4254,17.4562,6965,17.1003400360038,17.1198832817592,17.027443729336,17.0575403277994,7127.78223961469,0.0,1.0
2025-08-18,17.3599,17.55,17.3599,17.55,1964,16.963439599487,17.1491981503924,16.963439599487,17.1491981503924,2009.90155328116,0.0,1.0
2025-08-19,17.6242,17.6242,17.52,17.52,576,17.2217035921451,17.2217035921451,17.1198832817592,17.1198832817592,589.461962673087,0.0,1.0
2025-08-20,17.6523,17.84,17.6,17.6,2132,17.2491618524314,17.4325752138462,17.198056264781,17.198056264781,2181.82795906081,0.0,1.0
2025-08-21,17.6333,17.77,17.6333,17.77,911,17.2305957689638,17.3641738537022,17.2305957689638,17.3641738537022,932.291402769415,0.0,1.0
2025-08-22,17.9309,18.0,17.79,17.79,2231,17.5213992658046,17.5889211798896,17.3837170994576,17.3837170994576,2283.14173389525,0.0,1.0
2025-08-25,17.7983,17.8282,17.7983,17.8282,525,17.3918275464461,17.4210446988505,17.3918275464461,17.4210446988505,537.270018061409,0.0,1.0
2025-08-26,17.7775,17.89,17.75,17.89,5156,17.3715025708604,17.4814333282348,17.3446306079467,17.4814333282348,5276.50326309454,0.0,1.0
2025-08-27,18.0,18.0,17.86,17.86,2795,17.5889211798896,17.5889211798896,17.4521184596016,17.4521184596016,2860.32323901265,0.0,1.0
2025-08-28,17.99,17.99,17.92,17.92,377,17.5791495570119,17.5791495570119,17.5107481968679,17.5107481968679,385.811041541241,0.0,1.0
2025-08-29,18.108,18.108,18.06,18.06,705,17.694454706969,17.694454706969,17.6475509171559,17.6475509171559,721.476881396748,0.0,1.0
2025-09-02,17.695,18.108,17.695,18.108,2293,17.2908866821193,17.694454706969,17.2908866821193,17.694454706969,2346.59076459964,0.0,1.0
2025-09-03,17.7917,17.7917,17.735,17.735,1024,17.3853782753468,17.3853782753468,17.3299731736301,17.3299731736301,1047.93237808549,0.0,1.0
2025-09-04,17.9208,17.9208,17.8,17.88,1727,17.5115299266981,17.5115299266981,17.3934887223353,17.471661705357,1767.36251655629,0.0,1.0
2025-09-05,18.1018,18.12,18.02,18.12,10174,17.6883963007848,17.7061806544222,17.6084644256451,17.7061806544222,10411.7812642986,0.0,1.0
2025-09-08,18.08,18.08,17.94,17.94,3964,17.6670941629114,17.6670941629114,17.5302914426233,17.5302914426233,4056.64447922937,0.0,1.0
2025-09-09,18.0368,18.0368,17.9701,18.02,5849,17.6248807520796,17.6248807520796,17.5597040274853,17.6084644256451,5985.69968693559,0.0,1.0
2025-09-10,17.8077,18.03,17.8077,18.03,19723,17.4010128719511,17.6182360485228,17.4010128719511,17.6182360485228,20183.9553642385,0.0,1.0
2025-09-11,18.0782,18.0782,17.8868,17.8868,733,17.6653352707934,17.6653352707934,17.4783064089139,17.4783064089139,750.131282360023,0.0,1.0
2025-09-12,17.95,18.06,17.93,18.06,2092,17.5400630655011,17.6475509171559,17.5205198197456,17.6475509171559,2140.89310054184,0.0,1.0
2025-09-15,17.74,17.99,17.74,17.99,10616,17.334858985069,17.5791495570119,17.334858985069,17.5791495570119,10864.1114509332,0.0,1.0
2025-09-16,17.68,17.79,17.6748,17.71,5142,17.2762292478027,17.3837170994576,17.2711480039063,17.3055441164359,5262.17606261289,0.0,1.0
2025-09-17,17.6482,17.94,17.6482,17.74,2510,17.2451554870516,17.5302914426233,17.2451554870516,17.334858985069,2568.66237206502,0.0,1.0
2025-09-18,17.77,17.8,17.7,17.7,3250,17.3641738537022,17.3934887223353,17.2957724935581,17.2957724935581,3325.95725466586,0.0,1.0
2025-09-19,17.7117,17.79,17.7117,17.725,1109,17.3072052923251,17.3837170994576,17.3072052923251,17.3202015507524,1134.91895243829,0.0,1.0
2025-09-22,17.73,17.73,17.62,17.65,4490,17.3250873621913,17.3250873621913,17.2175995105364,17.2469143791696,4594.93786875376,0.0,1.0
2025-09-23,17.7794,17.7794,17.63,17.63,4096,17.3733591792072,17.3733591792072,17.2273711334141,17.2273711334141,4191.72951234197,0.0,1.0
2025-09-24,17.62,17.69,17.62,17.64,7032,17.2175995105364,17.2860008706804,17.2175995105364,17.2371427562918,7196.34812763396,0.0,1.0
2025-09-25,17.5068,17.6436,17.5,17.6436,1781,17.1069847395607,17.2406605405278,17.1003400360038,17.2406605405278,1822.62457555689,0.0,1.0
2025-09-26,17.6339,17.66,17.6339,17.66,486,17.2311820663364,17.2566860020473,17.2311820663364,17.2566860020473,497.358531005419,0.0,1.0
2025-09-29,17.5913,17.5913,17.555,17.555,820,17.1895549528774,17.1895549528774,17.1540839618313,17.1540839618313,839.16459963877,0.0,1.0
2025-09-30,17.7949,17.7949,17.6124,17.66,1392,17.3885051946677,17.3885051946677,17.2101730771493,17.2566860020473,1424.53307645996,0.0,1.0
2025-10-01,17.75,17.7904,17.69,17.69,1894,17.3446306079467,17.3841079643727,17.2860008706804,17.2860008706804,1938.26555087297,0.0,1.0
2025-10-02,17.6,17.81,17.57,17.81,3884,17.198056264781,17.403260345213,17.1687413961478,17.403260345213,3974.77476219145,0.0,1.0
2025-10-03,17.6327,17.7654,17.6327,17.7265,24585,17.2300094715911,17.3596789071784,17.2300094715911,17.3216672941841,25159.5874172186,0.0,1.0
2025-10-06,17.4087,17.56,17.4087,17.52,74656,17.0111251191303,17.1589697732701,17.0111251191303,17.1198832817592,76400.8199397951,0.0,1.0
2025-10-07,17.4337,17.5155,17.3501,17.3501,7603,17.0355541763246,17.1154860514643,16.9538634090668,16.9538634090668,7780.69323299215,0.0,1.0
2025-10-08,17.43,17.44,17.39,17.4,20075,17.0319386758598,17.0417102987375,16.9928521843489,17.0026238072266,20544.1821192053,0.0,1.0
2025-10-09,17.3,17.44,17.3,17.405,2005,16.9049075784495,17.0417102987375,16.9049075784495,17.0075096186655,2051.85978326309,0.0,1.0
2025-10-10,17.2278,17.26,17.17,17.2,694,16.8343564612724,16.8658210869386,16.7778764810392,16.8071913496723,710.219795304032,0.0,1.0
2025-10-13,17.34,17.34,17.14,17.14,3511,16.9439940699604,16.9439940699604,16.748561612406,16.748561612406,3593.0572065021,0.0,1.0
2025-10-14,17.44,17.44,17.16,17.16,2923,17.0417102987375,17.0417102987375,16.7681048581615,16.7681048581615,2991.31478627333,0.0,1.0
2025-10-15,17.48,17.6,17.475,17.6,3135,17.0807967902484,17.198056264781,17.0759109788095,17.198056264781,3208.26953642384,0.0,1.0
2025-10-16,17.43,17.55,17.36,17.36,4124,17.0319386758598,17.1491981503924,16.9635373157158,16.9635373157158,4220.38391330524,0.0,1.0
2025-10-17,17.5147,17.5147,17.5147,17.5147,487,17.1147043216341,17.1147043216341,17.1147043216341,17.1147043216341,498.381902468391,0.0,1.0
2025-10-20,17.6,17.615,17.59,17.59,1494,17.198056264781,17.2127136990975,17.1882846419033,17.1882846419033,1528.91696568332,0.0,1.0
2025-10-21,17.62,17.71,17.53,17.53,1128,17.2175995105364,17.3055441164359,17.129654904637,17.129654904637,1154.3630102348,0.0,1.0
2025-10-22,17.7688,17.7688,17.76,17.76,273,17.3630012589568,17.3630012589568,17.3544022308244,17.3544022308244,279.380409391933,0.0,1.0
2025-10-23,17.6968,17.71,17.65,17.65,784,17.2926455742373,17.3055441164359,17.2469143791696,17.2469143791696,802.323226971702,0.0,1.0
2025-10-24,17.68,17.75,17.68,17.75,41825,17.2762292478027,17.3446306079467,17.2762292478027,17.3446306079467,42802.5114388923,0.0,1.0
2025-10-27,17.6428,17.67,17.6428,17.67,1329,17.2398788106976,17.266457624925,17.2398788106976,17.266457624925,1360.0606742926,0.0,1.0
2025-10-28,17.41,17.5,17.41,17.5,2585,17.0123954301044,17.1003400360038,17.0123954301044,17.1003400360038,2645.41523178807,0.0,1.0
2025-10-29,16.61,16.88,16.6,16.88,4789,16.61,16.88,16.6,16.88,4789,0.3882,1.0
2025-10-30,16.93,16.94,16.8699,16.87,21818,16.93,16.94,16.8699,16.87,21818,0.0,1.0
2025-10-31,16.9761,17.0065,16.91,17.0,12498,16.9761,17.0065,16.91,17.0,12498,0.0,1.0
2025-11-03,16.97,16.97,16.73,16.73,3487,16.97,16.97,16.73,16.73,3487,0.0,1.0
2025-11-04,17.0665,17.0665,16.9,16.902,3969,17.0665,17.0665,16.9,16.902,3969,0.0,1.0
2025-11-05,17.1687,17.19,16.76,16.76,1414,17.1687,17.19,16.76,16.76,1414,0.0,1.0
2025-11-06,17.017,17.12,17.017,17.1,4409,17.017,17.12,17.017,17.1,4409,0.0,1.0
2025-11-07,17.2602,17.2602,17.1099,17.17,5928,17.2602,17.2602,17.1099,17.17,5928,0.0,1.0
2025-11-10,17.2352,17.27,17.11,17.11,1340,17.2352,17.27,17.11,17.11,1340,0.0,1.0
2025-11-11,17.596,17.596,17.27,17.27,966,17.596,17.596,17.27,17.27,966,0.0,1.0
2025-11-12,17.4806,17.54,17.4806,17.5276,1361,17.4806,17.54,17.4806,17.5276,1361,0.0,1.0
2025-11-13,17.41,17.9,17.41,17.9,2234,17.41,17.9,17.41,17.9,2234,0.0,1.0
2025-11-14,17.4641,17.4641,17.392,17.4,5648,17.4641,17.4641,17.392,17.4,5648,0.0,1.0
2025-11-17,17.3396,17.45,17.3396,17.45,8111,17.3396,17.45,17.3396,17.45,8111,0.0,1.0
2025-11-18,17.3532,17.38,17.31,17.33,5648,17.3532,17.38,17.31,17.33,5648,0.0,1.0
2025-11-19,17.3077,17.87,17.28,17.87,1581,17.3077,17.87,17.28,17.87,1581,0.0,1.0
2025-11-20,17.3496,17.89,17.3496,17.8,19794,17.3496,17.89,17.3496,17.8,19794,0.0,1.0
2025-11-21,17.618,17.683,17.42,17.42,2349,17.618,17.683,17.42,17.42,2349,0.0,1.0
2025-11-24,17.6001,17.65,17.6001,17.65,782,17.6001,17.65,17.6001,17.65,782,0.0,1.0
2025-11-25,17.7539,17.85,17.66,17.66,5550,17.7539,17.85,17.66,17.66,5550,0.0,1.0
2025-11-26,17.7951,17.8456,17.78,17.7956,1161,17.7951,17.8456,17.78,17.7956,1161,0.0,1.0