date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-20,21.24,21.39,21.16,21.16,5879,19.6734652764404,19.8124021781102,19.5993655955499,19.5993655955499,6347.1258492288,0.0,1.0
2022-05-23,21.04,21.24,20.94,20.94,13014,19.488216074214,19.6734652764404,19.3955914731009,19.3955914731009,14050.2629361905,0.0,1.0
2022-05-24,20.6,21.22,20.6,21.22,5005,19.080667829316,19.6549403562178,19.080667829316,19.6549403562178,5403.53204208031,0.0,1.0
2022-05-25,20.5,20.78,20.5,20.69,12233,18.9880432282028,19.2473921113198,18.9880432282028,19.1640299703179,13207.074419734,0.0,1.0
2022-05-26,20.505,20.9,20.505,20.9,1253,18.9926744582585,19.3585416326556,18.9926744582585,19.3585416326556,1352.77235738794,0.0,1.0
2022-05-27,20.31,20.5,20.31,20.5,3158,18.8120564860878,18.9880432282028,18.8120564860878,18.9880432282028,3409.46137640152,0.0,1.0
2022-05-31,20.51,20.8691,20.31,20.31,3968,18.9973056883142,19.3299206309116,18.8120564860878,18.8120564860878,4283.9590695254,0.0,1.0
2022-06-01,21.215,21.54,20.51,20.51,2579,19.6503091261621,19.95133907978,18.9973056883142,18.9973056883142,2784.35746983519,0.0,1.0
2022-06-02,20.57,21.22,20.51,21.22,10470,19.0528804489821,19.6549403562178,18.9973056883142,19.6549403562178,11303.6924037124,0.0,1.0
2022-06-03,20.61,21.92,20.61,21.915,3561,19.0899302894273,20.3033125640101,19.0899302894273,20.2986813339544,3844.5509694002,0.0,1.0
2022-06-06,21.29,22.5,20.81,21.735,6733,19.719777576997,20.8405352504665,19.2751794916537,20.1319570519507,7269.12712074459,0.0,1.0
2022-06-07,21.27,21.46,20.925,21.38,4222,19.7012526567744,19.8772393988894,19.3816977829339,19.8031397179989,4558.18427206054,0.0,1.0
2022-06-08,21.13,21.5,20.85,21.35,2153,19.5715782152159,19.9142892393347,19.312229332099,19.7753523376649,2324.43646085892,0.0,1.0
2022-06-09,21.08,21.3,20.77,20.77,5185,19.5252659146593,19.7290400371083,19.2381296512084,19.2381296512084,5597.86486277451,0.0,1.0
2022-06-10,20.93,20.93,20.93,20.93,995,19.3863290129895,19.3863290129895,19.3863290129895,19.3863290129895,1074.22864772626,0.0,1.0
2022-06-13,20.53,23.47,20.52,23.47,6148,19.0158306085368,21.7389938812644,19.0065681484255,21.7389938812644,6637.54545348845,0.0,1.0
2022-06-14,20.32,21.68,20.32,21.68,2142,18.8213189461991,20.0810135213384,18.8213189461991,20.0810135213384,2312.56056626094,0.0,1.0
2022-06-15,20.725,22.18,20.51,20.51,2949,19.1964485807075,20.5441365269043,18.9973056883142,18.9973056883142,3183.81937903993,0.0,1.0
2022-06-16,21.69,22.175,21.25,21.38,4497,20.0902759814497,20.5395052968487,19.6827277365517,19.8031397179989,4855.08163701002,0.0,1.0
2022-06-17,19.73,22.18,19.73,21.47,36310,18.3674584007445,20.6482629157888,18.3674584007445,19.9872950767351,39003.5618630263,0.1,1.0
2022-06-21,20.02,20.39,19.94,20.2296,9468,18.6374311800763,18.9818792088789,18.5629559306054,18.8325563336899,10170.3586813311,0.0,1.0
2022-06-22,20.19,21.45,19.81,20.02,13044,18.7956910852018,19.9686762643674,18.4419336502153,18.6374311800763,14011.6348372711,0.0,1.0
2022-06-23,20.16,20.17,20.06,20.1,3958,18.7677628666502,18.7770722728341,18.6746688048117,18.7119064295471,4251.61382136762,0.0,1.0
2022-06-24,20.06,20.06,20.06,20.06,682,18.6746688048117,18.6746688048117,18.6746688048117,18.6746688048117,732.59237649639,0.0,1.0
2022-06-27,20.6,20.88,20.24,20.3357,4928,19.1773767387398,19.4380401118877,18.8422381161211,18.9313291333006,5293.57072049005,0.0,1.0
2022-06-28,20.65,20.95,20.3344,20.65,3242,19.2239237696591,19.5032059551747,18.9301189104967,19.2239237696591,3482.49924428343,0.0,1.0
2022-06-29,20.31,20.75,20.31,20.605,3171,18.9074039594081,19.3170178314976,18.9074039594081,19.1820314418318,3406.23229599714,0.0,1.0
2022-06-30,20.44,20.49,20.3,20.3,1129,19.0284262397982,19.0749732707174,18.8980945532242,18.8980945532242,1212.75189598889,0.0,1.0
2022-07-01,20.26,20.2691,20.05,20.11,3360,18.8608569284888,18.8693284881161,18.6653593986278,18.721215835731,3609.25276397048,0.0,1.0
2022-07-05,20.26,20.26,20.26,20.26,128,18.8608569284888,18.8608569284888,18.8608569284888,18.8608569284888,137.495343389352,0.0,1.0
2022-07-06,19.91,20.1,19.6,20.06,4849,18.5350277120539,18.7119064295471,18.2464361203544,18.6746688048117,5208.71031324192,0.0,1.0
2022-07-07,19.9785,20.2,19.9785,20.01,878,18.5987971444133,18.8050004913857,18.5987971444133,18.6281217738924,943.132121061334,0.0,1.0
2022-07-08,20.0,20.23,20.0,20.23,612,18.6188123677086,18.8329287099372,18.6188123677086,18.8329287099372,657.399610580337,0.0,1.0
2022-07-11,19.66,20.13,19.66,19.99,9187,18.3022925574575,18.7398346480987,18.3022925574575,18.6095029615247,9868.51343529669,0.0,1.0
2022-07-12,19.69,19.69,19.69,19.69,154,18.3302207760091,18.3302207760091,18.3302207760091,18.3302207760091,165.424085015314,0.0,1.0
2022-07-13,19.69,19.69,19.69,19.69,187,18.3302207760091,18.3302207760091,18.3302207760091,18.3302207760091,200.872103232881,0.0,1.0
2022-07-14,19.11,19.56,19.07,19.56,5079,17.7902752173455,18.209198495619,17.7530375926101,18.209198495619,5455.77225839468,0.0,1.0
2022-07-15,19.46,19.46,19.11,19.25,4771,18.1161044337804,18.1161044337804,17.7902752173455,17.9206069039195,5124.92408836405,0.0,1.0
2022-07-18,19.4,20.77,19.37,20.74,6385,18.0602479966773,19.3356366438653,18.0323197781257,19.3077084253138,6858.65443391415,0.0,1.0
2022-07-19,19.11,19.793,19.11,19.35,6898,17.7902752173455,18.4261076597028,17.7902752173455,18.013700965758,7409.7099898418,0.0,1.0
2022-07-20,19.11,19.11,19.11,19.11,45,17.7902752173455,17.7902752173455,17.7902752173455,17.7902752173455,48.3382066603191,0.0,1.0
2022-07-21,19.5,19.5,19.11,19.11,1177,18.1533420585159,18.1533420585159,17.7902752173455,17.7902752173455,1264.3126497599,0.0,1.0
2022-07-22,19.5,19.5,19.5,19.5,81,18.1533420585159,18.1533420585159,18.1533420585159,18.1533420585159,87.008771988574,0.0,1.0
2022-07-25,19.5,19.5,19.5,19.5,94,18.1533420585159,18.1533420585159,18.1533420585159,18.1533420585159,100.973142801555,0.0,1.0
2022-07-26,19.31,19.7108,19.11,19.21,7839,17.9764633410226,18.3495843408715,17.7902752173455,17.8833692791841,8420.51560022758,0.0,1.0
2022-07-27,19.45,19.57,19.08,19.48,9896,18.1067950275966,18.2185079018028,17.762346998794,18.1347232461481,10630.1087357893,0.0,1.0
2022-07-28,19.58,19.75,19.5,19.5,1204,18.2278173079867,18.3860772131122,18.1533420585159,18.1533420585159,1293.31557375609,0.0,1.0
2022-07-29,19.56,19.56,19.56,19.56,128,18.209198495619,18.209198495619,18.209198495619,18.209198495619,137.495343389352,0.0,1.0
2022-08-01,19.56,19.56,19.56,19.56,35,18.209198495619,18.209198495619,18.209198495619,18.209198495619,37.5963829580258,0.0,1.0
2022-08-02,19.96,20.0,19.75,19.98,1377,18.5815747429732,18.6188123677086,18.3860772131122,18.6001935553409,1479.14912380576,0.0,1.0
2022-08-03,19.9899,19.9899,19.9899,19.9899,134,18.6094098674629,18.6094098674629,18.6094098674629,18.6094098674629,143.940437610727,0.0,1.0
2022-08-04,19.8433,19.9049,19.82,19.82,643,18.4729339728076,18.5302799149001,18.4512430563992,18.4512430563992,690.699264057446,0.0,1.0
2022-08-05,19.89,19.9999,19.81,19.81,4360,18.5164088996862,18.6187192736467,18.4419336502153,18.4419336502153,4683.43513419979,0.0,1.0
2022-08-08,19.91,20.0,19.9,19.9,3486,18.6281217738924,18.7123272465017,18.6187656102692,18.6187656102692,3725.88610072723,0.1,1.0
2022-08-09,19.91,19.91,19.91,19.91,86,18.6281217738924,18.6281217738924,18.6281217738924,18.6281217738924,91.918016254315,0.0,1.0
2022-08-10,19.9999,20.0,19.9499,20.0,4907,18.7122336848654,18.7123272465017,18.6654528667492,18.7123272465017,5244.67099720842,0.0,1.0
2022-08-11,20.5903,20.79,19.97,19.97,3890,19.2646215851822,19.4514641727385,18.6842587556319,18.6842587556319,4157.687014294,0.0,1.0
2022-08-12,20.486,20.5,20.47,20.47,1165,19.1670367985917,19.1801354276642,19.1520669367945,19.1520669367945,1245.16847600322,0.0,1.0
2022-08-15,20.48,20.48,20.48,20.48,653,19.1614231004177,19.1614231004177,19.1614231004177,19.1614231004177,697.935635047298,0.0,1.0
2022-08-16,20.68,20.68,20.25,20.47,1462,19.3485463728827,19.3485463728827,18.946231337083,19.1520669367945,1562.60627632336,0.0,1.0
2022-08-17,20.68,20.68,20.68,20.68,252,19.3485463728827,19.3485463728827,19.3485463728827,19.3485463728827,269.341163907993,0.0,1.0
2022-08-18,20.455,20.455,20.455,20.455,3163,19.1380326913596,19.1380326913596,19.1380326913596,19.1380326913596,3380.6591327023,0.0,1.0
2022-08-19,20.32,20.32,20.32,20.32,1311,19.0117244824457,19.0117244824457,19.0117244824457,19.0117244824457,1401.21534080706,0.0,1.0
2022-08-22,20.0701,20.4451,20.06,20.4451,13112,18.7779139535007,19.1287700893726,18.7684642282412,19.1287700893726,14014.2910363555,0.0,1.0
2022-08-23,20.46,20.4863,20.1,20.1,5510,19.1427107731712,19.1673174835004,18.8058888827342,18.8058888827342,5889.16592513111,0.0,1.0
2022-08-24,20.37,20.37,20.37,20.37,526,19.058505300562,19.058505300562,19.058505300562,19.058505300562,562.196238950808,0.0,1.0
2022-08-25,20.04,20.33,20.04,20.16,9441,18.7497519009947,19.021080646069,18.7497519009947,18.8620258644737,10090.6743192673,0.0,1.0
2022-08-26,20.1058,20.1103,20.05,20.05,5842,18.8113154576357,18.8155257312661,18.7591080646179,18.7591080646179,6244.01222043845,0.0,1.0
2022-08-29,20.0,20.1001,19.48,20.1,3284,18.7123272465017,18.8059824443704,18.2258067380926,18.8058888827342,3509.98564394383,0.0,1.0
2022-08-30,20.0,20.0,20.0,20.0,303,18.7123272465017,18.7123272465017,18.7123272465017,18.7123272465017,323.850685175086,0.0,1.0
2022-08-31,19.61,19.61,19.61,19.61,1255,18.3474368651949,18.3474368651949,18.3474368651949,18.3474368651949,1341.3617488275,0.0,1.0
2022-09-01,19.61,19.61,19.61,19.61,172,18.3474368651949,18.3474368651949,18.3474368651949,18.3474368651949,183.83603250863,0.0,1.0
2022-09-02,20.01,20.11,20.01,20.11,351,18.7216834101249,18.8152450463574,18.7216834101249,18.8152450463574,375.153764014704,0.0,1.0
2022-09-06,20.15,20.5,20.09,20.09,2327,18.8526697008504,19.1801354276642,18.7965327191109,18.7965327191109,2487.13050957897,0.0,1.0
2022-09-07,20.44,20.46,20.25,20.35,1771,19.1239984459247,19.1427107731712,18.946231337083,19.0397929733155,1892.86984635339,0.0,1.0
2022-09-08,20.24,20.25,20.2,20.25,2172,18.9368751734597,18.946231337083,18.8994505189667,18.946231337083,2321.4643174927,0.0,1.0
2022-09-09,20.75,20.75,20.08,20.2,9518,19.4140395182455,19.4140395182455,18.7871765554877,18.8994505189667,10172.9730082392,0.0,1.0
2022-09-12,20.74,20.92,20.74,20.89,2574,19.4046833546222,19.5730942998408,19.4046833546222,19.545025808971,2751.1276027745,0.0,1.0
2022-09-13,19.66,20.17,19.51,20.07,2292,18.3942176833112,18.8713820280969,18.2538752289624,18.7778203918644,2449.72201459173,0.0,1.0
2022-09-14,19.66,19.95,19.66,19.95,6613,18.3942176833112,18.6655464283854,18.3942176833112,18.6655464283854,7068.0679242998,0.0,1.0
2022-09-15,19.73,19.96,19.71,19.71,4661,18.4597108286739,18.6749025920087,18.4409985014274,18.4409985014274,4981.74271815537,0.0,1.0
2022-09-16,20.58,20.8,19.73,19.74,7412,19.2549847366502,19.4608203363617,18.4597108286739,18.4690669922972,7922.05042415096,0.0,1.0
2022-09-19,19.81,20.54,19.81,20.53,5275,18.5345601376599,19.2175600821572,18.5345601376599,19.208203918534,5637.99460164548,0.0,1.0
2022-09-20,19.54,20.46,19.54,20.46,4898,18.2819437198321,19.1427107731712,18.2819437198321,19.1427107731712,5235.05166992599,0.0,1.0
2022-09-21,19.89,19.89,19.89,19.89,249,18.6094094466459,18.6094094466459,18.6094094466459,18.6094094466459,266.134721480517,0.0,1.0
2022-09-22,19.64,19.8171,19.64,19.8171,1035,18.3755053560647,18.5412030138324,18.3755053560647,18.5412030138324,1106.22263747925,0.0,1.0
2022-09-23,19.31,19.805,19.31,19.805,3262,18.0667519564974,18.5298820558483,18.0667519564974,18.5298820558483,3486.47173280901,0.0,1.0
2022-09-26,19.595,19.595,19.595,19.595,191,18.33340261976,18.33340261976,18.33340261976,18.33340261976,204.143501215979,0.0,1.0
2022-09-27,19.595,19.595,19.595,19.595,80,18.33340261976,18.33340261976,18.33340261976,18.33340261976,85.5051313993627,0.0,1.0
2022-09-28,19.595,19.595,19.595,19.595,220,18.33340261976,18.33340261976,18.33340261976,18.33340261976,235.139111348247,0.0,1.0
2022-09-29,19.595,19.595,19.595,19.595,287,18.33340261976,18.33340261976,18.33340261976,18.33340261976,306.749658895214,0.0,1.0
2022-09-30,19.12,19.12,19.12,19.12,496,17.8889848476556,17.8889848476556,17.8889848476556,17.8889848476556,530.131814676049,0.0,1.0
2022-10-03,19.21,19.57,19.21,19.33,1961,17.9731903202649,18.3100122107019,17.9731903202649,18.0854642837439,2095.94453342687,0.0,1.0
2022-10-04,19.5578,19.5578,19.5578,19.5578,395,18.2985976910815,18.2985976910815,18.2985976910815,18.2985976910815,422.181586284354,0.0,1.0
2022-10-05,19.51,19.51,19.51,19.51,366,18.2538752289624,18.2538752289624,18.2538752289624,18.2538752289624,391.185976152084,0.0,1.0
2022-10-06,19.1201,19.51,19.12,19.5,1376,17.8890784092918,18.2538752289624,17.8889848476556,18.2445190653391,1470.68826006904,0.0,1.0
2022-10-07,19.46,19.46,19.12,19.12,647,18.2070944108461,18.2070944108461,17.8889848476556,17.8889848476556,691.522750192347,0.0,1.0
2022-10-10,19.46,19.46,19.46,19.46,215,18.2070944108461,18.2070944108461,18.2070944108461,18.2070944108461,229.795040635788,0.0,1.0
2022-10-11,19.19,19.19,19.19,19.19,394,17.9544779930184,17.9544779930184,17.9544779930184,17.9544779930184,421.11277214186,0.0,1.0
2022-10-12,19.19,19.19,19.19,19.19,12,17.9544779930184,17.9544779930184,17.9544779930184,17.9544779930184,12.8257697099044,0.0,1.0
2022-10-13,19.19,19.19,19.19,19.19,49,17.9544779930184,17.9544779930184,17.9544779930184,17.9544779930184,52.3718929821095,0.0,1.0
2022-10-14,19.57,19.57,19.57,19.57,555,18.3100122107019,18.3100122107019,18.3100122107019,18.3100122107019,593.191849083078,0.0,1.0
2022-10-17,19.57,19.57,19.57,19.57,221,18.3100122107019,18.3100122107019,18.3100122107019,18.3100122107019,236.207925490739,0.0,1.0
2022-10-18,19.57,19.57,19.57,19.57,330,18.3100122107019,18.3100122107019,18.3100122107019,18.3100122107019,352.708667022371,0.0,1.0
2022-10-19,19.06,19.36,19.06,19.36,3121,17.8328478659161,18.1135327746136,17.8328478659161,18.1135327746136,3335.76893871764,0.0,1.0
2022-10-20,19.06,19.06,19.06,19.06,122,17.8328478659161,17.8328478659161,17.8328478659161,17.8328478659161,130.395325384028,0.0,1.0
2022-10-21,19.06,19.06,19.06,19.06,32,17.8328478659161,17.8328478659161,17.8328478659161,17.8328478659161,34.2020525597451,0.0,1.0
2022-10-24,19.06,19.06,19.06,19.06,17,17.8328478659161,17.8328478659161,17.8328478659161,17.8328478659161,18.1698404223646,0.0,1.0
2022-10-25,19.5,19.96,19.19,19.3899,6126,18.2445190653391,18.6749025920087,17.9544779930184,18.1415077038472,6547.55543690621,0.0,1.0
2022-10-26,19.5,19.5,19.5,19.5,214,18.2445190653391,18.2445190653391,18.2445190653391,18.2445190653391,228.726226493296,0.0,1.0
2022-10-27,19.75,19.76,19.75,19.75,961,18.4784231559204,18.4877793195437,18.4784231559204,18.4784231559204,1027.13039093484,0.0,1.0
2022-10-28,19.75,20.47,19.75,20.47,366,18.4784231559204,19.1520669367945,18.4784231559204,19.1520669367945,391.185976152084,0.0,1.0
2022-10-31,20.46,20.46,20.46,20.46,592,19.1427107731712,19.1427107731712,19.1427107731712,19.1427107731712,632.737972355284,0.0,1.0
2022-11-01,20.46,20.46,20.46,20.46,140,19.1427107731712,19.1427107731712,19.1427107731712,19.1427107731712,149.633979948885,0.0,1.0
2022-11-02,19.4,19.45,19.4,19.45,94120,18.1509574291066,18.1977382472229,18.1509574291066,18.1977382472229,100596.78709135,0.0,1.0
2022-11-03,19.31,19.31,19.31,19.31,152,18.0667519564974,18.0667519564974,18.0667519564974,18.0667519564974,162.459749658789,0.0,1.0
2022-11-04,19.79,19.79,19.79,19.79,136,18.5158478104134,18.5158478104134,18.5158478104134,18.5158478104134,145.358723378917,0.0,1.0
2022-11-07,19.74,19.74,19.74,19.74,236,18.5626286285297,18.5626286285297,18.5626286285297,18.5626286285297,250.968765966687,0.1,1.0
2022-11-08,19.31,19.5,19.31,19.45,1088,18.1582755226397,18.3369431740795,18.1582755226397,18.289925371069,1157.00854818541,0.0,1.0
2022-11-09,19.3101,19.36,19.31,19.36,1233,18.1583695582457,18.2052933256502,18.1582755226397,18.2052933256502,1311.2054594785,0.0,1.0
2022-11-10,19.3101,19.3101,19.3101,19.3101,381,18.1583695582457,18.1583695582457,18.1583695582457,18.1583695582457,405.165677259781,0.0,1.0
2022-11-11,19.49,19.49,19.49,19.49,403,18.3275396134774,18.3275396134774,18.3275396134774,18.3275396134774,428.561070697352,0.0,1.0
2022-11-14,19.49,19.49,19.49,19.49,427,18.3275396134774,18.3275396134774,18.3275396134774,18.3275396134774,454.083318083794,0.0,1.0
2022-11-15,20.05,20.09,19.35,19.8387,10644,18.8541390071945,18.8917532496029,18.1958897650481,18.6554417716723,11319.1167158874,0.0,1.0
2022-11-16,19.8,20.1,19.8,20.06,4452,18.6190499921422,18.901156810205,18.6190499921422,18.8635425677966,4734.37689018515,0.0,1.0
2022-11-17,20.07,20.07,19.35,19.35,567,18.8729461283987,18.8729461283987,18.1958897650481,18.1958897650481,602.963094504712,0.0,1.0
2022-11-18,20.14,20.14,20.0,20.0,3287,18.9387710526134,18.9387710526134,18.8071212041841,18.8071212041841,3495.48446496822,0.0,1.0
2022-11-21,20.14,20.1501,20.14,20.1501,963,18.9387710526134,18.9482686488215,18.9387710526134,18.9482686488215,1024.08017638102,0.0,1.0
2022-11-22,19.98,19.99,19.55,19.94,3452,18.7883140829799,18.797717643582,18.3839609770899,18.7506998405715,3670.94991575002,0.0,1.0
2022-11-23,20.15,20.15,19.35,19.53,10615,18.9481746132154,18.9481746132154,18.1958897650481,18.3651538558857,11288.2773336288,0.0,1.0
2022-11-25,20.56,20.56,20.53,20.56,777,19.3337205979012,19.3337205979012,19.3055099160949,19.3337205979012,826.282759136087,0.0,1.0
2022-11-28,20.56,20.56,20.56,20.56,337,19.3337205979012,19.3337205979012,19.3337205979012,19.3337205979012,358.374890384635,0.0,1.0
2022-11-29,20.09,20.25,20.0,20.23,12833,18.8917532496029,19.0422102192364,18.8071212041841,19.0234030980322,13646.9583629259,0.0,1.0
2022-11-30,20.11,20.12,19.315,20.02,5025,18.9105603708071,18.9199639314092,18.1629773029408,18.8259283253882,5343.72054653646,0.0,1.0
2022-12-01,20.73,20.75,20.0,20.2,5615,19.4935811281368,19.512388249341,18.8071212041841,18.9951924162259,5971.14246145318,0.0,1.0
2022-12-02,20.5,20.52,20.5,20.52,799,19.2772992342887,19.2961063554928,19.2772992342887,19.2961063554928,849.678152573657,0.0,1.0
2022-12-05,20.74,20.74,20.28,20.29,6516,19.5029846887389,19.5029846887389,19.0704209010426,19.0798244616447,6929.29016541922,0.0,1.0
2022-12-06,20.19,20.48,20.19,20.48,4180,18.9857888556238,19.2584921130845,18.9857888556238,19.2584921130845,4445.12475313879,0.0,1.0
2022-12-07,20.3,20.43,20.0,20.175,3814,19.0892280222468,19.211474310074,18.8071212041841,18.9716835147207,4055.91048049554,0.0,1.0
2022-12-08,20.32,20.43,20.12,20.12,8580,19.108035143451,19.211474310074,18.9199639314092,18.9199639314092,9124.20344065331,0.0,1.0
2022-12-09,20.13,20.32,19.59,19.82,1453,18.9293674920113,19.108035143451,18.4215752194983,18.6378571133464,1545.15939385422,0.0,1.0
2022-12-12,20.13,20.19,19.74,19.74,3098,18.9293674920113,18.9857888556238,18.5626286285297,18.5626286285297,3294.49676679999,0.0,1.0
2022-12-13,19.56,19.7,19.38,19.585,10316,18.393364537692,18.5250143861213,18.2241004468544,18.4168734391972,10970.3126682727,0.0,1.0
2022-12-14,20.02,20.13,19.07,20.13,13159,18.8259283253882,18.9293674920113,17.9325900681895,18.9293674920113,13993.6355565917,0.0,1.0
2022-12-15,19.78,20.185,18.436,20.06,56270,18.600242870938,18.9810870753228,17.3364043260169,18.8635425677966,59839.0358514642,0.0,1.0
2022-12-16,21.0,21.0,18.56,19.76,55543,19.7474772643933,19.7474772643933,17.4530084774828,18.5814357497339,59065.9244410496,0.0,1.0
2022-12-19,21.19,21.22,20.15,20.7,62749,19.926144915833,19.9543555976393,18.9481746132154,19.4653704463305,66728.9792188292,0.0,1.0
2022-12-20,20.0,20.61,19.66,20.26,83532,18.8071212041841,19.3807384009117,18.4874001437129,19.0516137798385,88830.182028514,0.0,1.0
2022-12-21,19.9,20.83,19.52,20.17,10257,18.7130855981631,19.5876167341577,18.3557502952836,18.9669817344196,10907.570476781,0.0,1.0
2022-12-22,19.86,20.03,19.46,19.46,2135,18.6754713557548,18.8353318859903,18.2993289316711,18.2993289316711,2270.41659041897,0.0,1.0
2022-12-23,19.86,19.86,19.62,19.86,1469,18.6754713557548,18.6754713557548,18.4497859013046,18.6754713557548,1562.17422544519,0.0,1.0
2022-12-27,20.14,20.14,19.41,19.62,1391,18.9387710526134,18.9387710526134,18.2523111286606,18.4497859013046,1479.22692143924,0.0,1.0
2022-12-28,19.7,20.31,19.28,20.31,16042,18.5250143861213,19.0986315828489,18.1300648408334,19.0986315828489,17059.4955238882,0.0,1.0
2022-12-29,19.85,20.31,19.44,19.48,2797,18.6660677951527,19.0986315828489,18.2805218104669,18.3181360528753,2974.40524749502,0.0,1.0
2022-12-30,20.39,20.39,19.8,20.11,2505,19.1738600676657,19.1738600676657,18.6190499921422,18.9105603708071,2663.88457095996,0.0,1.0
2023-01-03,20.39,20.39,19.66,19.81,1695,19.1738600676657,19.1738600676657,18.4874001437129,18.6284535527443,1802.50872166752,0.0,1.0
2023-01-04,20.3,20.345,19.11,20.2,2785,19.0892280222468,19.1315440449562,17.9702043105979,18.9951924162259,2961.64412380181,0.0,1.0
2023-01-05,19.52,19.8,19.34,19.34,972,18.3557502952836,18.6190499921422,18.186486204446,18.186486204446,1033.65101915094,0.0,1.0
2023-01-06,20.1495,20.38,19.52,19.7,3244,18.9477044351853,19.1644565070636,18.3557502952836,18.5250143861213,3449.75710506753,0.0,1.0
2023-01-09,20.09,20.27,19.59,20.07,2848,18.8917532496029,19.0610173404405,18.4215752194983,18.8729461283987,3028.64002319121,0.0,1.0
2023-01-10,20.1,20.23,19.93,20.2,11340,18.901156810205,19.0234030980322,18.7412962799694,18.9951924162259,12059.2618900942,0.0,1.0
2023-01-11,19.9952,20.19,19.64,20.14,4038,18.8026074950951,18.9857888556238,18.4685930225087,18.9387710526134,4294.118122769,0.0,1.0
2023-01-12,19.81,20.14,19.45,19.71,6065,18.6284535527443,18.9387710526134,18.289925371069,18.5344179467234,6449.68459994899,0.0,1.0
2023-01-13,19.52,19.74,19.51,19.74,618,18.3557502952836,18.5626286285297,18.3463467346816,18.5626286285297,657.197870200904,0.0,1.0
2023-01-17,19.82,20.0,19.71,19.75,2668,18.6378571133464,18.8071212041841,18.5344179467234,18.5720321891318,2837.22316779289,0.0,1.0
2023-01-18,20.35,20.35,19.51,19.68,3621,19.1362458252573,19.1362458252573,18.3463467346816,18.5062072649171,3850.66907442956,0.0,1.0
2023-01-19,19.58,20.365,19.57,20.365,1795,18.4121716588962,19.1503511661604,18.4027680982941,19.1503511661604,1908.85141911104,0.0,1.0
2023-01-20,19.985,19.985,19.41,19.79,3774,18.7930158632809,18.7930158632809,18.2523111286606,18.6096464315401,4013.37340151814,0.0,1.0
2023-01-23,19.85,19.9999,19.67,19.94,7292,18.6660677951527,18.807027168578,18.496803704315,18.7506998405715,7754.50949758087,0.0,1.0
2023-01-24,19.85,20.48,19.7,19.99,5159,18.6660677951527,19.2584921130845,18.5250143861213,18.797717643582,5486.21976111077,0.0,1.0
2023-01-25,19.99,20.35,19.43,20.35,15804,18.797717643582,19.1362458252573,18.2711182498648,19.1362458252573,16806.3999039726,0.0,1.0
2023-01-26,19.99,19.99,19.99,19.99,328,18.797717643582,18.797717643582,18.797717643582,18.797717643582,348.804047614718,0.0,1.0
2023-01-27,19.9,20.4,19.9,19.98,21556,18.7130855981631,19.1832636282677,18.7130855981631,18.7883140829799,22923.2318609234,0.0,1.0
2023-01-30,19.75,19.83,19.75,19.75,1256,18.5720321891318,18.6472606739485,18.5720321891318,18.5720321891318,1335.6642798905,0.0,1.0
2023-01-31,19.55,19.92,19.55,19.92,4081,18.3839609770899,18.7318927193673,18.3839609770899,18.7318927193673,4339.84548266972,0.0,1.0
2023-02-01,19.55,19.58,19.55,19.57,979,18.3839609770899,18.4121716588962,18.3839609770899,18.4027680982941,1041.09500797198,0.0,1.0
2023-02-02,19.6,19.9,19.5,19.7,4185,18.4309787801004,18.7130855981631,18.3369431740795,18.5250143861213,4450.44188801096,0.0,1.0
2023-02-03,19.6,20.0,19.53,19.65,7919,18.4309787801004,18.8071212041841,18.3651538558857,18.4779965831108,8421.27821055169,0.0,1.0
2023-02-06,19.42,19.62,19.26,19.6,2435,18.3557502952836,18.5447899481702,18.2045185729744,18.5258859828815,2576.17908498953,0.1,1.0
2023-02-07,19.57,19.97,19.36,19.58,1369,18.4975300349486,18.8756093407216,18.2990383994177,18.5069820175929,1448.37337468199,0.0,1.0
2023-02-08,19.39,19.69,19.32,19.69,983,18.3273943473507,18.6109538266805,18.2612304688404,18.6109538266805,1039.99344580891,0.0,1.0
2023-02-09,19.32,19.76,19.32,19.61,2195,18.2612304688404,18.6771177051908,18.2612304688404,18.5353379655259,2322.26410330677,0.0,1.0
2023-02-10,19.48,19.75,19.39,19.74,1365,18.4124621911496,18.6676657225464,18.3273943473507,18.6582137399021,1444.14145832062,0.0,1.0
2023-02-13,19.5,19.7,19.42,19.6,1336,18.4313661564383,18.6204058093248,18.3557502952836,18.5258859828815,1413.46006470061,0.0,1.0
2023-02-14,19.635,19.98,19.4,19.67,1976,18.5589679221367,18.885061323366,18.336846329995,18.5920498613918,2090.56668252127,0.0,1.0
2023-02-15,19.56,19.57,19.49,19.57,1620,18.4880780523042,18.4975300349486,18.4219141737939,18.4975300349486,1713.92612635854,0.0,1.0
2023-02-16,19.55,19.55,19.55,19.55,1199,18.4786260696599,18.4786260696599,18.4786260696599,18.4786260696599,1268.51692932338,0.0,1.0
2023-02-17,19.56,19.97,19.56,19.97,1157,18.4880780523042,18.8756093407216,18.4880780523042,18.8756093407216,1224.0818075289,0.0,1.0
2023-02-21,20.0292,20.61,19.64,19.64,4058,18.9315650779761,19.4805362299586,18.5636939134588,18.5636939134588,4293.27914861908,0.0,1.0
2023-02-22,19.75,19.77,19.7,19.7,1101,18.6676657225464,18.6865696878351,18.6204058093248,18.6204058093248,1164.8349784696,0.0,1.0
2023-02-23,19.68,19.7906,19.63,19.7906,1416,18.6015018440362,18.7060407720824,18.5542419308145,18.7060407720824,1498.0983919282,0.0,1.0
2023-02-24,19.68,19.68,19.65,19.65,1020,18.6015018440362,18.6015018440362,18.5731458961032,18.5731458961032,1079.13867215167,0.0,1.0
2023-02-27,19.74,19.9627,19.71,19.9627,1969,18.6582137399021,18.8687093933913,18.6298577919691,18.8687093933913,2083.16082888886,0.0,1.0
2023-02-28,19.9,19.9,19.63,19.63,2123,18.8094454622114,18.8094454622114,18.5542419308145,18.5542419308145,2246.08960880195,0.0,1.0
2023-03-01,19.85,19.93,19.77,19.77,1264,18.7621855489897,18.8378014101443,18.6865696878351,18.6865696878351,1337.2855701958,0.0,1.0
2023-03-02,19.76,19.96,19.76,19.77,1112,18.6771177051908,18.8661573580773,18.6771177051908,18.6865696878351,1176.47274846339,0.0,1.0
2023-03-03,19.76,19.84,19.76,19.84,1044,18.6771177051908,18.7527335663454,18.6771177051908,18.7527335663454,1104.53017031994,0.0,1.0
2023-03-06,19.75,19.75,19.73,19.74,1202,18.6676657225464,18.6676657225464,18.6487617572578,18.6582137399021,1271.69086659442,0.0,1.0
2023-03-07,19.72,19.73,19.71,19.73,948,18.6393097746135,18.6487617572578,18.6298577919691,18.6487617572578,1002.96417764684,0.0,1.0
2023-03-08,19.7,19.75,19.7,19.75,6792,18.6204058093248,18.6676657225464,18.6204058093248,18.6676657225464,7185.79398162171,0.0,1.0
2023-03-09,19.7,19.9,19.7,19.9,4457,18.6204058093248,18.8094454622114,18.6204058093248,18.8094454622114,4715.41280566666,0.0,1.0
2023-03-10,19.9063,19.9063,19.31,19.38,3039,18.8154002112773,18.8154002112773,18.251778486196,18.3179423647063,3215.19845555776,0.0,1.0
2023-03-13,19.0,19.3,19.0,19.27,1329,17.9587670242219,18.2423265035517,17.9587670242219,18.2139705556187,1406.0542110682,0.0,1.0
2023-03-14,18.46,19.2,18.46,19.0974,1808,17.4483599614282,18.1478066771084,17.4483599614282,18.0508293351776,1912.82619534335,0.0,1.0
2023-03-15,19.2,19.2,19.2,19.2,1240,18.1478066771084,18.1478066771084,18.1478066771084,18.1478066771084,1311.89407202752,0.0,1.0
2023-03-16,19.1,19.1,19.1,19.1,1477,18.0532868506652,18.0532868506652,18.0532868506652,18.0532868506652,1562.63511643923,0.0,1.0
2023-03-17,18.99,18.99,18.61,18.61,2930,17.9493150415776,17.9493150415776,17.5901397010931,17.5901397010931,3099.87873471018,0.0,1.0
2023-03-20,19.0,19.0,18.57,18.61,4704,17.9587670242219,17.9587670242219,17.5523317705158,17.5901397010931,4976.73364098181,0.0,1.0
2023-03-21,19.0,19.0,18.99,18.99,1709,17.9587670242219,17.9587670242219,17.9493150415776,17.9493150415776,1808.08626539922,0.0,1.0
2023-03-22,19.1,19.1,18.2609,18.83,9610,18.0532868506652,18.0532868506652,17.2601709869797,17.7980833192683,10167.1790582133,0.0,1.0
2023-03-23,18.6,19.1,18.2,19.1,6783,17.5806877184488,18.0532868506652,17.2026084126757,18.0532868506652,7176.2721698086,0.0,1.0
2023-03-24,18.42,18.42,18.4,18.4,1432,17.4105520308509,17.4105520308509,17.3916480655623,17.3916480655623,1515.02605737372,0.0,1.0
2023-03-27,18.16,18.41,18.16,18.26,2119,17.1648004820984,17.4011000482066,17.1648004820984,17.2593203085417,2241.85769244058,0.0,1.0
2023-03-28,18.35,18.35,18.35,18.35,366,17.3443881523406,17.3443881523406,17.3443881523406,17.3443881523406,387.220347066188,0.0,1.0
2023-03-29,18.29,18.42,18.09,18.09,3212,17.2876762564747,17.4105520308509,17.0986366035881,17.0986366035881,3398.2288381874,0.0,1.0
2023-03-30,18.3,18.32,18.06,18.19,4904,17.297128239119,17.3160322044076,17.0702806556551,17.1931564300314,5188.32945905077,0.0,1.0
2023-03-31,18.0,18.48,18.0,18.0,5955,17.0135687597892,17.4672639267169,17.0135687597892,17.0135687597892,6300.26548300311,0.0,1.0
2023-04-03,18.29,18.29,18.29,18.29,195,17.2876762564747,17.2876762564747,17.2876762564747,17.2876762564747,206.30592261723,0.0,1.0
2023-04-04,18.11,18.11,18.11,18.11,692,17.1175405688768,17.1175405688768,17.1175405688768,17.1175405688768,732.121530518582,0.0,1.0
2023-04-05,18.12,18.12,18.05,18.05,1174,17.1269925515211,17.1269925515211,17.0608286730108,17.0608286730108,1242.06745206476,0.0,1.0
2023-04-06,18.1,18.4503,18.08,18.08,889,17.1080885862324,17.4391915382632,17.0891846209438,17.0891846209438,940.543411316506,0.0,1.0
2023-04-10,18.1,18.1,18.1,18.1,144,17.1080885862324,17.1080885862324,17.1080885862324,17.1080885862324,152.348989009648,0.0,1.0
2023-04-11,18.1,18.1,18.1,18.1,255,17.1080885862324,17.1080885862324,17.1080885862324,17.1080885862324,269.784668037918,0.0,1.0
2023-04-12,18.1,18.1,18.1,18.1,102,17.1080885862324,17.1080885862324,17.1080885862324,17.1080885862324,107.913867215167,0.0,1.0
2023-04-13,18.3,18.93,18.095,18.93,2810,17.297128239119,17.8926031457116,17.1033625949103,17.8926031457116,2972.92124386881,0.0,1.0
2023-04-14,18.9,18.9,18.22,18.22,760,17.8642471977786,17.8642471977786,17.2215123779644,17.2215123779644,804.064108662029,0.0,1.0
2023-04-17,18.45,18.5,18.03,18.33,4845,17.4389079787839,17.4861678920055,17.0419247077222,17.325484187052,5125.90869272043,0.0,1.0
2023-04-18,18.25,18.4,17.5,18.16,1961,17.2498683258974,17.3916480655623,16.5409696275728,17.1648004820984,2074.6969961661,0.0,1.0
2023-04-19,18.2,18.25,18.16,18.25,2186,17.2026084126757,17.2498683258974,17.1648004820984,17.2498683258974,2312.74229149368,0.0,1.0
2023-04-20,18.24,18.24,17.8902,17.8902,567,17.240416343253,17.240416343253,16.9097859903545,16.9097859903545,599.874144225487,0.0,1.0
2023-04-21,18.21,18.21,18.21,18.21,311,17.21206039532,17.21206039532,17.21206039532,17.21206039532,329.031497097225,0.0,1.0
2023-04-24,18.2,18.2494,17.95,18.0,3334,17.2026084126757,17.2493012069387,16.9663088465675,17.0135687597892,3527.30228720948,0.0,1.0
2023-04-25,18.2,18.2,18.2,18.2,455,17.2026084126757,17.2026084126757,17.2026084126757,17.2026084126757,481.380486106872,0.0,1.0
2023-04-26,18.02,18.02,18.02,18.02,501,17.0324727250778,17.0324727250778,17.0324727250778,17.0324727250778,530.047524262732,0.0,1.0
2023-04-27,18.1,18.1,18.1,18.1,846,17.1080885862324,17.1080885862324,17.1080885862324,17.1080885862324,895.050310431681,0.0,1.0
2023-04-28,18.3,18.91,18.23,18.23,1043,17.297128239119,17.873699180423,17.2309643606087,17.2309643606087,1103.4721912296,0.0,1.0
2023-05-01,18.06,18.15,18.06,18.11,1066,17.0702806556551,17.1553484994541,17.0702806556551,17.1175405688768,1127.80571030753,0.0,1.0
2023-05-02,18.3,18.3,18.16,18.16,419,17.297128239119,17.297128239119,17.1648004820984,17.1648004820984,443.29323885446,0.0,1.0
2023-05-03,18.0,18.16,18.0,18.1,889,17.0135687597892,17.1648004820984,17.0135687597892,17.1080885862324,940.543411316502,0.0,1.0
2023-05-04,17.92,17.92,17.92,17.92,431,16.9379528986346,16.9379528986346,16.9379528986346,16.9379528986346,455.988987938596,0.0,1.0
2023-05-05,18.07,18.07,18.07,18.07,179,17.0797326382995,17.0797326382995,17.0797326382995,17.0797326382995,189.378257171714,0.0,1.0
2023-05-08,18.0,18.06,17.7052,17.7052,2888,17.0135687597892,17.0702806556551,16.7349243114344,16.7349243114344,3055.4436129157,0.0,1.0
2023-05-09,17.9337,17.9337,17.9337,17.9337,193,17.0454219413006,17.0454219413006,17.0454219413006,17.0454219413006,203.057695604096,0.1,1.0
2023-05-10,18.0,18.0,18.0,18.0,780,17.1084380213458,17.1084380213458,17.1084380213458,17.1084380213458,820.647681716041,0.0,1.0
2023-05-11,18.0,18.0,18.0,18.0,44,17.1084380213458,17.1084380213458,17.1084380213458,17.1084380213458,46.2929461480843,0.0,1.0
2023-05-12,17.85,17.99,17.85,17.99,373,16.9658677045013,17.0989333335562,16.9658677045013,17.0989333335562,392.43792984626,0.0,1.0
2023-05-15,17.635,17.85,17.635,17.85,6611,16.7615169170241,16.9658677045013,16.7615169170241,16.9658677045013,6955.51515874966,0.0,1.0
2023-05-16,17.8,17.8,17.8,17.8,579,16.9183442655531,16.9183442655531,16.9183442655531,16.9183442655531,609.173086812291,0.0,1.0
2023-05-17,17.38,17.38,17.38,17.38,258,16.5191473783884,16.5191473783884,16.5191473783884,16.5191473783884,271.445002413766,0.0,1.0
2023-05-18,17.38,17.38,17.38,17.38,310,16.5191473783884,16.5191473783884,16.5191473783884,16.5191473783884,326.154847861502,0.0,1.0
2023-05-19,17.5,17.85,17.5,17.85,644,16.633203631864,16.9658677045013,16.633203631864,16.9658677045013,677.560393621961,0.0,1.0
2023-05-22,17.8499,17.8499,17.84,17.84,758,16.9657726576234,16.9657726576234,16.9563630167117,16.9563630167117,797.501208641997,0.0,1.0
2023-05-23,17.8499,17.8499,17.8499,17.8499,86,16.9657726576234,16.9657726576234,16.9657726576234,16.9657726576234,90.4816674712556,0.0,1.0
2023-05-24,17.85,17.85,17.5,17.672,2240,16.9658677045013,16.9658677045013,16.633203631864,16.7966842618458,2356.73180390247,0.0,1.0
2023-05-25,17.85,17.85,17.85,17.85,89,16.9658677045013,16.9658677045013,16.9658677045013,16.9658677045013,93.6380047086249,0.0,1.0
2023-05-26,17.8899,17.8899,17.61,17.61,566,17.0037914087819,17.0037914087819,16.73775519755,16.73775519755,595.495625450358,0.0,1.0
2023-05-30,17.8899,17.8899,17.8899,17.8899,9,17.0037914087819,17.0037914087819,17.0037914087819,17.0037914087819,9.46901171210816,0.0,1.0
2023-05-31,17.8899,17.8899,17.8899,17.8899,139,17.0037914087819,17.0037914087819,17.0037914087819,17.0037914087819,146.243625331448,0.0,1.0
2023-06-01,17.8899,17.8899,17.8899,17.8899,12,17.0037914087819,17.0037914087819,17.0037914087819,17.0037914087819,12.6253489494776,0.0,1.0
2023-06-02,17.78,17.8815,17.78,17.79,463,16.8993348899738,16.9958074710386,16.8993348899738,16.9088395777635,487.128046967342,0.0,1.0
2023-06-05,17.78,17.78,17.78,17.78,100,16.8993348899738,16.8993348899738,16.8993348899738,16.8993348899738,105.211241245646,0.0,1.0
2023-06-06,17.78,17.78,17.78,17.78,84,16.8993348899738,16.8993348899738,16.8993348899738,16.8993348899738,88.3774426463428,0.0,1.0
2023-06-07,17.78,17.78,17.78,17.78,7,16.8993348899738,16.8993348899738,16.8993348899738,16.8993348899738,7.36478688719524,0.0,1.0
2023-06-08,17.78,17.78,17.78,17.78,54,16.8993348899738,16.8993348899738,16.8993348899738,16.8993348899738,56.814070272649,0.0,1.0
2023-06-09,17.8,17.8,17.8,17.8,127,16.9183442655531,16.9183442655531,16.9183442655531,16.9183442655531,133.618276381971,0.0,1.0
2023-06-12,17.78,17.95,17.65,17.95,779,16.8993348899738,17.0609145823977,16.7757739487086,17.0609145823977,819.595569303584,0.0,1.0
2023-06-13,17.75,17.75,17.5,17.74,2118,16.8708208266049,16.8708208266049,16.633203631864,16.8613161388153,2228.37408958279,0.0,1.0
2023-06-14,17.82,18.25,17.7,17.7,2060,16.9373536411324,17.3460552160868,16.8232973876567,16.8232973876567,2167.35156966031,0.0,1.0
2023-06-15,17.405,17.67,17.405,17.67,8279,16.5429090978625,16.7947833242878,16.5429090978625,16.7947833242878,8710.43866272702,0.0,1.0
2023-06-16,17.44,17.4999,17.44,17.4999,1438,16.5761755051262,16.6331085849861,16.5761755051262,16.6331085849861,1512.93764911239,0.0,1.0
2023-06-20,17.45,17.45,17.45,17.45,1022,16.5856801929158,16.5856801929158,16.5856801929158,16.5856801929158,1075.2588855305,0.0,1.0
2023-06-21,17.96,17.96,17.37,17.37,534,17.0704192701873,17.0704192701873,16.5096426905987,16.5096426905987,561.82802825175,0.0,1.0
2023-06-22,18.0,18.15,17.38,17.96,1680,17.1084380213458,17.2510083381904,16.5191473783884,17.0704192701873,1767.54885292686,0.0,1.0
2023-06-23,18.0,18.0,18.0,18.0,221,17.1084380213458,17.1084380213458,17.1084380213458,17.1084380213458,232.516843152878,0.0,1.0
2023-06-26,18.0,18.0,18.0,18.0,16,17.1084380213458,17.1084380213458,17.1084380213458,17.1084380213458,16.8337985993034,0.0,1.0
2023-06-27,18.0,18.0,18.0,18.0,106,17.1084380213458,17.1084380213458,17.1084380213458,17.1084380213458,111.523915720385,0.0,1.0
2023-06-28,17.66,17.66,17.66,17.66,279,16.7852786364982,16.7852786364982,16.7852786364982,16.7852786364982,293.539363075352,0.0,1.0
2023-06-29,17.85,17.85,17.85,17.85,224,16.9658677045013,16.9658677045013,16.9658677045013,16.9658677045013,235.673180390247,0.0,1.0
2023-06-30,17.67,18.0,17.67,17.67,794,16.7947833242878,17.1084380213458,16.7947833242878,16.7947833242878,835.377255490431,0.0,1.0
2023-07-03,18.0,18.0,18.0,18.0,115,17.1084380213458,17.1084380213458,17.1084380213458,17.1084380213458,120.992927432493,0.0,1.0
2023-07-05,17.7,18.26,17.69,18.125,4185,16.8232973876567,17.3555599038764,16.8137926998671,17.2272466187163,4403.0904461303,0.0,1.0
2023-07-06,17.71,18.09,17.71,18.09,222,16.8328020754464,17.1939802114526,16.8328020754464,17.1939802114526,233.568955565334,0.0,1.0
2023-07-07,18.3,18.3,18.3,18.3,117,17.3935786550349,17.3935786550349,17.3935786550349,17.3935786550349,123.097152257406,0.0,1.0
2023-07-10,18.35,18.6,18.0,18.2,8420,17.4411020939831,17.678719288724,17.1084380213458,17.2985317771386,8858.78651288341,0.0,1.0
2023-07-11,18.02,18.28,18.01,18.05,2065,17.1274473969251,17.3745692794557,17.1179427091355,17.155961460294,2172.61213172259,0.0,1.0
2023-07-12,17.82,18.205,17.82,18.205,1938,16.9373536411324,17.3032841210334,16.9373536411324,17.3032841210334,2038.99385534062,0.0,1.0
2023-07-13,18.03,18.135,18.0,18.0,2514,17.1369520847148,17.2367513065059,17.1084380213458,17.1084380213458,2645.01060491553,0.0,1.0
2023-07-14,17.81,17.81,17.81,17.81,253,16.9278489533427,16.9278489533427,16.9278489533427,16.9278489533427,266.184440351485,0.0,1.0
2023-07-17,18.05,18.2399,18.0,18.0,1293,17.155961460294,17.3364554814192,17.1084380213458,17.1084380213458,1360.3813493062,0.0,1.0
2023-07-18,17.85,18.2,17.81,18.1,2327,16.9658677045013,17.2985317771386,16.9278489533427,17.2034848992422,2448.26558378618,0.0,1.0
2023-07-19,17.99,17.99,17.86,17.86,774,17.0989333335562,17.0989333335562,16.9753723922909,16.9753723922909,814.3350072413,0.0,1.0
2023-07-20,17.86,18.0,17.86,18.0,403,16.9753723922909,17.1084380213458,16.9753723922909,17.1084380213458,424.001302219954,0.0,1.0
2023-07-21,17.86,17.86,17.86,17.86,1273,16.9753723922909,16.9753723922909,16.9753723922909,16.9753723922909,1339.33910105708,0.0,1.0
2023-07-24,17.69,17.87,17.69,17.75,652,16.8137926998671,16.9848770800806,16.8137926998671,16.8708208266049,685.977292921612,0.0,1.0
2023-07-25,18.23,18.23,17.9,17.9,1351,17.3270458405075,17.3270458405075,17.0133911434495,17.0133911434495,1421.40386922868,0.0,1.0
2023-07-26,18.18,18.19,18.16,18.19,1809,17.2795224015593,17.2890270893489,17.26051302598,17.2890270893489,1903.27135413374,0.0,1.0
2023-07-27,18.12,18.25,18.05,18.05,2986,17.2224942748215,17.3460552160868,17.155961460294,17.155961460294,3141.60766359499,0.0,1.0
2023-07-28,18.12,18.31,18.12,18.31,1401,17.2224942748215,17.4030833428246,17.2224942748215,17.4030833428246,1474.0094898515,0.0,1.0
2023-07-31,18.14,18.15,17.76,18.12,6070,17.2415036504008,17.2510083381904,16.8803255143946,17.2224942748215,6386.32234361069,0.0,1.0
2023-08-01,18.06,18.275,18.06,18.175,3514,17.1654661480837,17.3698169355608,17.1654661480837,17.2747700576645,3697.12301737199,0.0,1.0
2023-08-02,18.4,18.46,18.06,18.06,2325,17.4886255329313,17.5456536596691,17.1654661480837,17.1654661480837,2446.16135896127,0.0,1.0
2023-08-03,18.43,18.45,18.16,18.16,3913,17.5171395963002,17.5361489718795,17.26051302598,17.26051302598,4116.91586994213,0.0,1.0
2023-08-04,18.35,18.5,18.33,18.5,820,17.4411020939831,17.5836724108277,17.4220927184038,17.5836724108277,862.732178214298,0.0,1.0
2023-08-07,18.35,18.3501,18.35,18.3501,1351,17.4411020939831,17.441197140861,17.4411020939831,17.441197140861,1421.40386922868,0.0,1.0
2023-08-08,18.35,18.35,18.35,18.35,745,17.5361489718795,17.5361489718795,17.5361489718795,17.5361489718795,779.575380086132,0.1,1.0
2023-08-09,18.37,18.37,18.35,18.35,903,17.5552619407862,17.5552619407862,17.5361489718795,17.5361489718795,944.908145258761,0.0,1.0
2023-08-10,18.21,18.23,18.17,18.17,959,17.4023581895327,17.4214711584394,17.3641322517194,17.3641322517194,1003.50710000349,0.0,1.0
2023-08-11,18.31,18.31,18.29,18.29,628,17.4979230340661,17.4979230340661,17.4788100651594,17.4788100651594,657.145421065895,0.0,1.0
2023-08-14,18.35,18.67,18.32,18.67,1861,17.5361489718795,17.8419564743864,17.5074795185195,17.8419564743864,1947.3688353561,0.0,1.0
2023-08-15,18.49,18.49,18.49,18.49,804,17.6699397542263,17.6699397542263,17.6699397542263,17.6699397542263,841.313564549328,0.0,1.0
2023-08-16,18.629,18.629,18.35,18.35,809,17.8027748881277,17.8027748881277,17.5361489718795,17.5361489718795,846.545614080109,0.0,1.0
2023-08-17,18.7,18.7,18.37,18.37,2559,17.8706259277464,17.8706259277464,17.5552619407862,17.5552619407862,2677.7629498529,0.0,1.0
2023-08-18,18.66,18.7171,18.6,18.6,756,17.832399989933,17.8869675161616,17.775061083213,17.775061083213,791.085889053849,0.0,1.0
2023-08-21,18.7,18.7,18.69,18.69,2226,17.8706259277464,17.8706259277464,17.8610694432931,17.8610694432931,2329.308451103,0.0,1.0
2023-08-22,18.48,18.7,18.37,18.46,4778,17.6603832697729,17.8706259277464,17.5552619407862,17.6412703008662,4999.74653161281,0.0,1.0
2023-08-23,18.5,18.65,18.46,18.52,5946,17.6794962386796,17.8228435054797,17.6412703008662,17.6986092075863,6221.95330200288,0.0,1.0
2023-08-24,18.52,18.52,18.52,18.52,698,17.6986092075863,17.6986092075863,17.6986092075863,17.6986092075863,730.394114496805,0.0,1.0
2023-08-25,18.52,18.585,18.52,18.52,1044,17.6986092075863,17.760726356533,17.6986092075863,17.6986092075863,1092.45194202674,0.0,1.0
2023-08-28,18.3,18.65,18.16,18.52,3060,17.4883665496128,17.8228435054797,17.354575767266,17.6986092075863,3202.014312837,0.0,1.0
2023-08-29,18.3,18.36,17.9,18.36,8202,17.4883665496128,17.5457054563328,17.1061071714792,17.5457054563328,8582.65405029055,0.0,1.0
2023-08-30,18.15,18.35,18.11,18.11,3013,17.3450192828127,17.5361489718795,17.3067933449993,17.3067933449993,3152.83304724767,0.0,1.0
2023-08-31,18.25,18.44,18.17,18.43,2433,17.4405841273461,17.6221573319596,17.3641322517194,17.6126008475062,2545.91530167726,0.0,1.0
2023-09-01,18.2,18.52,18.12,18.25,11815,17.3928017050794,17.6986092075863,17.3163498294527,17.4405841273461,12363.3330412317,0.0,1.0
2023-09-05,18.215,18.76,18.2,18.21,7807,17.4071364317594,17.9279648344664,17.3928017050794,17.4023581895327,8169.32213735898,0.0,1.0
2023-09-06,18.21,18.475,18.2,18.21,5557,17.4023581895327,17.6556050275462,17.3928017050794,17.4023581895327,5814.89984850825,0.0,1.0
2023-09-07,17.92,18.73,17.91,18.25,9186,17.1252201403859,17.8992953811064,17.1156636559325,17.4405841273461,9612.32139794792,0.0,1.0
2023-09-08,17.825,18.15,17.82,17.98,4374,17.0344335380791,17.3450192828127,17.0296552958525,17.1825590471059,4576.99692952584,0.0,1.0
2023-09-11,18.045,18.7,18.045,18.7,3961,17.2446761960526,17.8706259277464,17.2446761960526,17.8706259277464,4144.82963828346,0.0,1.0
2023-09-12,17.96,18.24,17.96,18.1,4700,17.1634460781992,17.4310276428927,17.1634460781992,17.297236860546,4918.12655893265,0.0,1.0
2023-09-13,18.05,18.19,18.0,18.07,6343,17.2494544382793,17.383245220626,17.2016720160126,17.268567407186,6637.37803474676,0.0,1.0
2023-09-14,18.15,18.25,17.9652,18.25,3448,17.3450192828127,17.4405841273461,17.168415450115,17.4405841273461,3608.02135642548,0.0,1.0
2023-09-15,18.4,18.86,17.92,18.29,151512,17.5839313941462,18.0235296789998,17.1252201403859,17.4788100651594,158543.65770149,0.0,1.0
2023-09-18,18.22,18.65,18.11,18.65,2810,17.4119146739861,17.8228435054797,17.3067933449993,17.8228435054797,2940.41183629802,0.0,1.0
2023-09-19,18.15,18.25,18.09,18.11,2893,17.3450192828127,17.4405841273461,17.2876803760926,17.3067933449993,3027.26385850897,0.0,1.0
2023-09-20,18.06,18.3992,18.06,18.1,3765,17.2590109227326,17.5831668753899,17.2590109227326,17.297236860546,3939.7332966769,0.0,1.0
2023-09-21,18.06,18.41,18.06,18.06,1953,17.2590109227326,17.5934878785995,17.2590109227326,17.2590109227326,2043.63854672244,0.0,1.0
2023-09-22,18.06,18.235,18.06,18.1,1183,17.2590109227326,17.4262494006661,17.2590109227326,17.297236860546,1237.90291898241,0.0,1.0
2023-09-25,18.06,18.23,18.06,18.06,2561,17.2590109227326,17.4214711584394,17.2590109227326,17.2590109227326,2679.85576966522,0.0,1.0
2023-09-26,18.1,18.1,18.1,18.1,226,17.297236860546,17.297236860546,17.297236860546,17.297236860546,236.488638791229,0.0,1.0
2023-09-27,17.82,17.82,17.82,17.82,487,17.0296552958525,17.0296552958525,17.0296552958525,17.0296552958525,509.601624297914,0.0,1.0
2023-09-28,18.05,18.2,18.04,18.15,2161,17.2494544382793,17.3928017050794,17.2398979538259,17.3450192828127,2261.29180720286,0.0,1.0
2023-09-29,18.09,18.09,18.0,18.0,928,17.2876803760926,17.2876803760926,17.2016720160126,17.2016720160126,971.068392912662,0.0,1.0
2023-10-02,18.09,18.09,17.93,17.93,823,17.2876803760926,17.2876803760926,17.1347766248392,17.1347766248392,861.195352766294,0.0,1.0
2023-10-03,18.07,18.25,18.03,18.25,569,17.268567407186,17.4405841273461,17.2303414693726,17.4405841273461,595.407236602696,0.0,1.0
2023-10-04,17.98,18.17,17.98,18.17,2060,17.1825590471059,17.3641322517194,17.1825590471059,17.3641322517194,2155.60440668112,0.0,1.0
2023-10-05,17.83,18.17,17.54,18.1,7327,17.0392117803058,17.3641322517194,16.7620737311589,17.297236860546,7667.04538240415,0.0,1.0
2023-10-06,17.97,17.97,17.66,17.66,2106,17.1730025626526,17.1730025626526,16.876751544599,16.876751544599,2203.73926236428,0.0,1.0
2023-10-09,17.9,18.045,17.78,17.78,958,17.1061071714792,17.2446761960526,16.9914293580391,16.9914293580391,1002.46069009733,0.0,1.0
2023-10-10,18.16,18.16,17.99,17.99,580,17.354575767266,17.354575767266,17.1921155315592,17.1921155315592,606.917745570413,0.0,1.0
2023-10-11,17.84,18.16,17.84,17.87,649,17.0487682647591,17.354575767266,17.0487682647591,17.0774377181192,679.120029095169,0.0,1.0
2023-10-12,17.97,17.97,17.9,17.9,385,17.1730025626526,17.1730025626526,17.1061071714792,17.1061071714792,402.867813870014,0.0,1.0
2023-10-13,17.97,17.97,17.97,17.97,554,17.1730025626526,17.1730025626526,17.1730025626526,17.1730025626526,579.711088010358,0.0,1.0
2023-10-16,17.85,18.0,17.81,17.81,3354,17.0583247492125,17.2016720160126,17.0200988113991,17.0200988113991,3509.65882524683,0.0,1.0
2023-10-17,17.83,18.2,17.83,17.905,3531,17.0392117803058,17.3928017050794,17.0392117803058,17.1108854137058,3694.87337863642,0.0,1.0
2023-10-18,18.0,18.0,18.0,18.0,556,17.2016720160126,17.2016720160126,17.2016720160126,17.2016720160126,581.80390782267,0.0,1.0
2023-10-19,18.2,18.25,17.8,17.8,575,17.3928017050794,17.4405841273461,17.0105423269458,17.0105423269458,601.685696039632,0.0,1.0
2023-10-20,18.2,18.2,17.95,17.95,1181,17.3928017050794,17.3928017050794,17.1538895937459,17.1538895937459,1235.8100991701,0.0,1.0
2023-10-23,18.15,18.15,18.005,18.15,2721,17.3450192828127,17.3450192828127,17.2064502582392,17.3450192828127,2847.28135465015,0.0,1.0
2023-10-24,18.15,18.15,17.718,18.0,3641,17.3450192828127,17.3450192828127,16.9321791544284,17.2016720160126,3809.97846831357,0.0,1.0
2023-10-25,18.15,18.29,18.0,18.0,1524,17.3450192828127,17.4788100651594,17.2016720160126,17.2016720160126,1594.72869698156,0.0,1.0
2023-10-26,18.15,18.15,18.005,18.005,609,17.3450192828127,17.3450192828127,17.2064502582392,17.2064502582392,637.263632848932,0.0,1.0
2023-10-27,18.15,18.15,18.05,18.05,2527,17.3450192828127,17.3450192828127,17.2494544382793,17.2494544382793,2644.27783285591,0.0,1.0
2023-10-30,18.04,18.055,18.025,18.025,2203,17.2398979538259,17.254232680506,17.2255632271459,17.2255632271459,2305.24102326142,0.0,1.0
2023-10-31,18.05,18.05,18.05,18.05,493,17.2494544382793,17.2494544382793,17.2494544382793,17.2494544382793,515.88008373485,0.0,1.0
2023-11-01,18.05,18.1,17.84,17.84,1375,17.2494544382793,17.297236860546,17.0487682647591,17.0487682647591,1438.81362096434,0.0,1.0
2023-11-02,18.04,18.15,17.9,17.9,6707,17.2398979538259,17.3450192828127,17.1061071714792,17.1061071714792,7018.27124058752,0.0,1.0
2023-11-03,17.96,18.3075,17.96,17.96,2505,17.1634460781992,17.4955339129528,17.1634460781992,17.1634460781992,2621.25681492049,0.0,1.0
2023-11-06,17.91,18.05,17.82,17.82,2632,17.1156636559325,17.2494544382793,17.0296552958525,17.0296552958525,2754.15087300229,0.0,1.0
2023-11-07,17.78,17.78,17.78,17.78,735,17.0869942025725,17.0869942025725,17.0869942025725,17.0869942025725,764.809763792893,0.1,1.0
2023-11-08,17.92,18.0,17.63,17.63,1808,17.2215374640101,17.2984193276887,16.9428407081751,16.9428407081751,1881.32796318034,0.0,1.0
2023-11-09,17.92,17.92,17.92,17.92,809,17.2215374640101,17.2215374640101,17.2215374640101,17.2215374640101,841.81101892306,0.0,1.0
2023-11-10,17.91,17.91,17.91,17.91,959,17.2119272310503,17.2119272310503,17.2119272310503,17.2119272310503,997.894644186914,0.0,1.0
2023-11-13,17.8,18.1,17.56,18.05,12810,17.1062146684922,17.394521657287,16.8755690774563,17.3464704924878,13329.5415975332,0.0,1.0
2023-11-14,17.8,17.88,17.61,17.83,2005,17.1062146684922,17.1830965321708,16.9236202422554,17.1350453673716,2086.31779102687,0.0,1.0
2023-11-15,17.6,17.87,17.6,17.84,2859,16.9140100092956,17.1734862992109,16.9140100092956,17.1446556003315,2974.95389752909,0.0,1.0
2023-11-16,17.5,17.6,17.49,17.57,3149,16.8179076796973,16.9140100092956,16.8082974467375,16.8851793104161,3276.71557303922,0.0,1.0
2023-11-17,17.9,17.9,17.49,17.5,6855,17.2023169980904,17.2023169980904,16.8082974467375,16.8179076796973,7133.02167455821,0.0,1.0
2023-11-20,17.85,17.96,17.75,17.85,1822,17.1542658332913,17.2599783958494,17.058163503693,17.1542658332913,1895.89576820497,0.0,1.0
2023-11-21,17.8,17.95,17.75,17.85,2640,17.1062146684922,17.2503681628896,17.058163503693,17.1542658332913,2747.07180464385,0.0,1.0
2023-11-22,17.65,18.0,17.5,17.8,6767,16.9620611740947,17.2984193276887,16.8179076796973,17.1062146684922,7041.45261440343,0.0,1.0
2023-11-24,17.88,17.91,17.405,17.84,2417,17.1830965321708,17.2119272310503,16.726610466579,17.1446556003315,2515.02748175159,0.0,1.0
2023-11-27,17.62,17.87,17.42,17.82,7328,16.9332304752153,17.1734862992109,16.7410258160187,17.1254351344118,7625.20537289021,0.0,1.0
2023-11-28,17.75,17.8,17.38,17.76,6600,17.058163503693,17.1062146684922,16.7025848841794,17.0677737366528,6867.67951160966,0.0,1.0
2023-11-29,17.58,17.95,17.58,17.73,4409,16.894789543376,17.2503681628896,16.894789543376,17.0389430377734,4587.81802525558,0.0,1.0
2023-11-30,17.7,17.725,17.7,17.71,2053,17.0101123388939,17.0341379212934,17.0101123388939,17.0197225718537,2136.2645511113,0.0,1.0
2023-12-01,17.7,17.825,17.66,17.7,12784,17.0101123388939,17.1302402508917,16.9716714070546,17.0101123388939,13302.4871024875,0.0,1.0
2023-12-04,17.7,17.8,17.58,17.76,12551,17.0101123388939,17.1062146684922,16.894789543376,17.0677737366528,13060.0372045777,0.0,1.0
2023-12-05,17.67,17.7,17.67,17.67,5167,16.9812816400144,17.0101123388939,16.9812816400144,16.9812816400144,5376.56061158895,0.0,1.0
2023-12-06,17.7,17.8527,17.66,17.66,5914,17.0101123388939,17.1568605961904,16.9716714070546,16.9716714070546,6153.85706540294,0.0,1.0
2023-12-07,17.64,17.81,17.61,17.61,4696,16.9524509411349,17.115824901452,16.9236202422554,16.9236202422554,4886.45802826045,0.0,1.0
2023-12-08,17.8,17.8,17.66,17.753,3935,17.1062146684922,17.1062146684922,16.9716714070546,17.061046573581,4094.5937694218,0.0,1.0
2023-12-11,17.74,17.89,17.69,17.69,4208,17.0485532707332,17.1927067651306,17.0005021059341,17.0005021059341,4378.66596740203,0.0,1.0
2023-12-12,17.7,17.7,17.67,17.7,1670,17.0101123388939,17.0101123388939,16.9812816400144,17.0101123388939,1737.73102793759,0.0,1.0
2023-12-13,17.96,17.96,17.67,17.67,43053,17.2599783958494,17.2599783958494,16.9812816400144,16.9812816400144,44799.1221232318,0.0,1.0
2023-12-14,17.37,17.9413,17.37,17.75,64229,16.6929746512196,17.2420072602145,16.6929746512196,17.058163503693,66833.9677804812,0.0,1.0
2023-12-15,17.85,17.85,17.27,17.36,51452,17.1542658332913,17.1542658332913,16.5968723216213,16.6833644182598,53538.764580506,0.0,1.0
2023-12-18,17.24,17.78,17.24,17.78,42300,16.5680416227418,17.0869942025725,16.5680416227418,17.0869942025725,44015.5823244074,0.0,1.0
2023-12-19,17.45,17.59,17.22,17.22,22866,16.7698565148982,16.9043997763358,16.5488211568222,16.5488211568222,23793.3878352222,0.0,1.0
2023-12-20,17.39,17.39,17.39,17.39,2195,16.7121951171392,16.7121951171392,16.7121951171392,16.7121951171392,2284.02371636109,0.0,1.0
2023-12-21,17.35,17.5,17.32,17.4047,3239,16.6737541852999,16.8179076796973,16.6449234864205,16.7263221595902,3370.36574819753,0.0,1.0
2023-12-22,17.4,17.43,17.3,17.3,3104,16.7218053500991,16.7506360489785,16.6257030205008,16.6257030205008,3229.89048546005,0.0,1.0
2023-12-26,17.4,17.45,17.31,17.35,4475,16.7218053500991,16.7698565148982,16.6353132534606,16.6737541852999,4656.49482037168,0.0,1.0
2023-12-27,17.31,17.45,17.31,17.45,7540,16.6353132534606,16.7698565148982,16.6353132534606,16.7698565148982,7845.80356326316,0.0,1.0
2023-12-28,17.62,17.62,17.31,17.31,3944,16.9332304752153,16.9332304752153,16.6353132534606,16.6353132534606,4103.95878693764,0.0,1.0
2023-12-29,17.64,17.64,17.46,17.615,921,16.9524509411349,16.9524509411349,16.779466747858,16.9284253587353,958.353459120075,0.0,1.0
2024-01-02,17.52,17.52,17.52,17.52,619,16.837128145617,16.837128145617,16.837128145617,16.837128145617,644.105093588844,0.0,1.0
2024-01-03,17.69,17.69,17.53,17.5825,2619,17.0005021059341,17.0005021059341,16.8467383785768,16.8971921016159,2725.22009710691,0.0,1.0
2024-01-04,17.65,17.65,17.42,17.59,2885,16.9620611740947,16.9620611740947,16.7410258160187,16.9043997763358,3002.00839257483,0.0,1.0
2024-01-05,17.51,17.51,17.51,17.51,1210,16.8275179126572,16.8275179126572,16.8275179126572,16.8275179126572,1259.07457712843,0.0,1.0
2024-01-08,17.51,17.52,17.51,17.52,1262,16.8275179126572,16.837128145617,16.8275179126572,16.837128145617,1313.1835672199,0.0,1.0
2024-01-09,17.66,17.66,17.48,17.48,1795,16.9716714070546,16.9716714070546,16.7986872137777,16.7986872137777,1867.80071565747,0.0,1.0
2024-01-10,17.64,17.69,17.53,17.53,2231,16.9524509411349,17.0005021059341,16.8467383785768,16.8467383785768,2321.48378642442,0.0,1.0
2024-01-11,17.32,17.7721,17.32,17.55,5524,16.6449234864205,17.0794021185342,16.6449234864205,16.8659588444965,5748.03963971691,0.0,1.0
2024-01-12,17.4,17.6,17.34,17.42,5961,16.7218053500991,16.9140100092956,16.6641439523401,16.7410258160187,6202.76326798561,0.0,1.0
2024-01-16,17.39,17.4,17.36,17.36,1668,16.7121951171392,16.7218053500991,16.6833644182598,16.6833644182598,1735.64991293408,0.0,1.0
2024-01-17,17.36,17.58,17.31,17.32,2655,16.6833644182598,16.894789543376,16.6353132534606,16.6449234864205,2762.68016717024,0.0,1.0
2024-01-18,17.35,17.595,17.17,17.36,5844,16.6737541852999,16.9092048928157,16.500769992023,16.6833644182598,6081.01804027983,0.0,1.0
2024-01-19,17.38,17.38,17.38,17.38,495,16.7025848841794,16.7025848841794,16.7025848841794,16.7025848841794,515.075963370724,0.0,1.0
2024-01-22,17.4,17.5,17.4,17.5,708,16.7218053500991,16.8179076796973,16.7218053500991,16.8179076796973,736.714711245397,0.0,1.0
2024-01-23,17.41,17.45,17.41,17.41,4477,16.7314155830589,16.7698565148982,16.7314155830589,16.7314155830589,4658.57593537521,0.0,1.0
2024-01-24,17.625,17.625,17.625,17.625,549,16.9380355916952,16.9380355916952,16.9380355916952,16.9380355916952,571.266068465711,0.0,1.0
2024-01-25,17.75,17.79,17.61,17.65,44801,17.058163503693,17.0966044355323,16.9236202422554,16.9620611740947,46618.0166363067,0.0,1.0
2024-01-26,17.9,18.08,17.9,17.99,4776,17.2023169980904,17.3753011913673,17.2023169980904,17.2888090947289,4969.70262840117,0.0,1.0
2024-01-29,18.18,18.18,17.9,18.17,14084,17.4714035209656,17.4714035209656,17.2023169980904,17.4617932880058,14655.2118547743,0.0,1.0
2024-01-30,18.12,18.18,18.03,18.03,2196,17.4137421232066,17.4714035209656,17.3272500265682,17.3272500265682,2285.06427386285,0.0,1.0
2024-01-31,18.07,18.145,18.0,18.0,4006,17.3656909584075,17.4377677056062,17.2984193276887,17.2984193276887,4168.4733520467,0.0,1.0
2024-02-01,18.0,18.07,17.5001,17.72,8814,17.2984193276887,17.3656909584075,16.8180037820269,17.0293328048135,9171.47382050416,0.0,1.0
2024-02-02,18.13,18.13,17.71,17.828,2824,17.4233523561664,17.4233523561664,17.0197225718537,17.1331233207797,2938.53438496753,0.0,1.0
2024-02-05,17.82,18.2399,17.7,18.21,15973,17.1254351344118,17.5289688163949,17.0101123388939,17.5002342198451,16620.8249755971,0.0,1.0
2024-02-06,17.67,18.02,17.67,17.75,5157,17.0773839696127,17.4156456781223,17.0773839696127,17.1547009315577,5335.95720293842,0.1,1.0
2024-02-07,17.67,17.67,17.67,17.67,1083,17.0773839696127,17.0773839696127,17.0773839696127,17.0773839696127,1120.58205367119,0.0,1.0
2024-02-08,17.61,17.995,17.61,17.67,2115,17.0193962481539,17.3914841275144,17.0193962481539,17.0773839696127,2188.39431534124,0.0,1.0
2024-02-09,17.515,18.16,17.185,17.61,4673,16.9275823558441,17.5509503615261,16.6086498878208,17.0193962481539,4835.16152982962,0.0,1.0
2024-02-12,17.41,18.0,17.41,17.51,2901,16.8261038432913,17.396316437636,16.8261038432913,16.9227500457226,3001.6699332411,0.0,1.0
2024-02-13,17.44,17.758,17.14,17.31,2190,16.8550977040207,17.1624326277522,16.5651590967267,16.7294576408599,2265.99695063702,0.0,1.0
2024-02-14,17.53,17.72,17.26,17.32,4484,16.9420792862088,17.1257070708283,16.6811345396443,16.7391222611031,4639.60288888423,0.0,1.0
2024-02-15,17.6937,17.6937,17.53,17.53,1115,17.1002891195889,17.1002891195889,16.9420792862088,16.9420792862088,1153.69251139739,0.0,1.0
2024-02-16,17.6,17.868,17.41,17.41,1253,17.0097316279108,17.2687434504267,16.8261038432913,16.8261038432913,1296.48136034164,0.0,1.0
2024-02-20,17.32,17.822,17.32,17.41,2685,16.7391222611031,17.2242861973083,16.7391222611031,16.8261038432913,2778.17434358923,0.0,1.0
2024-02-21,17.48,17.814,17.11,17.31,7735,16.8937561849932,17.2165545011138,16.5361652359973,16.7294576408599,8003.41845350566,0.0,1.0
2024-02-22,17.32,17.74,17.31,17.31,2942,16.7391222611031,17.1450363113146,16.7294576408599,16.7294576408599,3044.0927072028,0.0,1.0
2024-02-23,17.46,17.54,17.01,17.01,3434,16.8744269445069,16.951743906452,16.439519033566,16.439519033566,3553.16599474318,0.0,1.0
2024-02-26,17.27,17.4,17.27,17.36,1601,16.6907991598874,16.8164392230481,16.6907991598874,16.7777807420756,1656.5575881141,0.0,1.0
2024-02-27,17.17,17.39,17.17,17.21,2531,16.5941529574561,16.806774602805,16.5941529574561,16.6328114384286,2618.83026578188,0.0,1.0
2024-02-28,16.53,17.3,16.53,17.18,19340,15.9756172618957,16.7197930206168,15.9756172618957,16.6038175776992,20011.1328882741,0.0,1.0
2024-02-29,16.53,16.98,16.52,16.55,2306,15.9756172618957,16.4105251728366,15.9659526416526,15.994946502382,2386.02235989452,0.0,1.0
2024-03-01,16.5,16.6414,16.37,16.52,8080,15.9466234011663,16.0832811314042,15.8209833380056,15.9659526416526,8360.39057586631,0.0,1.0
2024-03-04,16.48,16.88,16.32,16.41,1685,15.9272941606801,16.3138789704053,15.77266023679,15.8596418189781,1743.47253964538,0.0,1.0
2024-03-05,16.36,16.69,16.36,16.42,4130,15.8113187177625,16.1302511857858,15.8113187177625,15.8693064392213,4273.31845028809,0.0,1.0
2024-03-06,16.29,16.74,16.25,16.32,4252,15.7436663760606,16.1785742870015,15.7050078950881,15.77266023679,4399.55207036924,0.0,1.0
2024-03-07,16.28,16.56,16.25,16.3,4643,15.7340017558174,16.0046111226251,15.7050078950881,15.7533309963037,4804.1204757113,0.0,1.0
2024-03-08,16.23,16.68,16.16,16.29,18057,15.6856786546018,16.1205865655427,15.6180263128999,15.7436663760606,18683.6104738141,0.0,1.0
2024-03-11,16.28,16.5,16.17,16.35,3916,15.7340017558174,15.9466234011663,15.627690933143,15.8016540975194,4051.89226424412,0.0,1.0
2024-03-12,16.22,16.51,16.16,16.25,5751,15.6760140343587,15.9562880214095,15.6180263128999,15.7050078950881,5950.57007448106,0.0,1.0
2024-03-13,16.11,16.4032,16.09,16.09,1192,15.5697032116842,15.8530698772128,15.550373971198,15.550373971198,1233.36455030107,0.0,1.0
2024-03-14,16.05,16.3155,16.05,16.12,3925,15.5117154902254,15.7683111576806,15.5117154902254,15.5793678319273,4061.20458047962,0.0,1.0
2024-03-15,15.75,16.26,15.75,15.89,6931,15.2217768829315,15.7146725153312,15.2217768829315,15.3570815663353,7171.51820313482,0.0,1.0
2024-03-18,15.36,15.76,15.36,15.76,7635,14.8448566934494,15.2314415031746,14.8448566934494,15.2314415031746,7899.94827311128,0.0,1.0
2024-03-19,15.26,15.67,15.26,15.36,4424,14.7482104910181,15.1444599209864,14.7482104910181,14.8448566934494,4577.52078064758,0.0,1.0
2024-03-20,15.12,15.5,15.12,15.26,4904,14.6129058076142,14.9801613768532,14.6129058076142,14.7482104910181,5074.17764654065,0.0,1.0
2024-03-21,15.17,15.35,15.12,15.12,6899,14.6612289088299,14.8351920732063,14.6129058076142,14.6129058076142,7138.40774540861,0.0,1.0
2024-03-22,15.14,15.2,15.0,15.0,1339,14.6322350481005,14.6902227695593,14.4969303646967,14.4969303646967,1385.46571548081,0.0,1.0
2024-03-25,15.0,15.23,15.0,15.19,1937,14.4969303646967,14.7192166302887,14.4969303646967,14.6805581493162,2004.21739423923,0.0,1.0
2024-03-26,15.0,15.0,15.0,15.0,1472,14.4969303646967,14.4969303646967,14.4969303646967,14.4969303646967,1523.08105540534,0.0,1.0
2024-03-27,15.0,15.01,15.0,15.005,2531,14.4969303646967,14.5065949849398,14.4969303646967,14.5017626748182,2618.83026578188,0.0,1.0
2024-03-28,14.82,15.04,14.82,15.0,3243,14.3229672003203,14.5355888456692,14.3229672003203,14.4969303646967,3355.5379501899,0.0,1.0
2024-04-01,14.7,14.9799,14.7,14.82,4101,14.2069917574027,14.477504478008,14.2069917574027,14.3229672003203,4243.31209797373,0.0,1.0
2024-04-02,14.79,14.9479,14.555,14.88,5870,14.2939733395909,14.44657769323,14.0668547638773,14.3809549217791,6073.6995891504,0.0,1.0
2024-04-03,14.5,14.9,14.26,14.9,8256,14.0136993525401,14.4002841622654,13.781748466705,14.4002841622654,8542.49809336042,0.0,1.0
2024-04-04,14.54,14.6525,14.3656,14.51,7315,14.0523578335126,14.1610848112479,13.8838068564724,14.0233639727832,7568.84369584927,0.0,1.0
2024-04-05,14.4,14.562,14.27,14.55,6744,13.9170531501088,14.0736199980475,13.7914130869481,14.0620224537558,6978.02896579732,0.0,1.0
2024-04-08,14.4,14.5,14.3,14.3,1151,13.9170531501088,14.0136993525401,13.8204069476775,13.8204069476775,1190.94177633937,0.0,1.0
2024-04-09,14.4,14.4899,14.4,14.4,1692,13.9170531501088,14.0039380860945,13.9170531501088,13.9170531501088,1750.71545227299,0.0,1.0
2024-04-10,14.15,14.4,14.1,14.4,2706,13.6754376440305,13.9170531501088,13.6271145428149,13.9170531501088,2799.90308147206,0.0,1.0
2024-04-11,13.82,14.12,13.77,14.12,8304,13.3565051760072,13.6464437833011,13.3081820747915,13.6464437833011,8592.16377994972,0.0,1.0
2024-04-12,14.14,14.14,13.99,14.0,2901,13.6657730237874,13.6657730237874,13.5208037201404,13.5304683403836,3001.6699332411,0.0,1.0
2024-04-15,13.82,14.18,13.82,14.18,2495,13.3565051760072,13.7044315047599,13.3565051760072,13.7044315047599,2581.5810008399,0.0,1.0
2024-04-16,13.73,13.83,13.62,13.82,4451,13.269523593819,13.3661697962503,13.1632127711446,13.3565051760072,4605.45772935408,0.0,1.0
2024-04-17,14.25,14.43,13.85,13.89,12154,13.7720838464618,13.9460470108382,13.3854990367366,13.4241575177091,12575.7657251336,0.0,1.0
2024-04-18,15.05,15.15,14.47,14.47,6671,14.5452534659123,14.6418996683436,13.9847054918107,13.9847054918107,6902.49573410943,0.0,1.0
2024-04-19,16.13,16.2,15.07,15.07,14573,15.5890324521705,15.6566847938724,14.5645827063986,14.5645827063986,15078.7093888737,0.0,1.0
2024-04-22,16.35,17.12,16.13,16.16,24125,15.8016540975194,16.5458298562405,15.5890324521705,15.6180263128999,24962.1810201453,0.0,1.0
2024-04-23,16.9,16.9,16.21,16.355,3464,16.3332082108916,16.3332082108916,15.6663494141155,15.8064864076409,3584.20704886149,0.0,1.0
2024-04-24,16.78,16.844,16.66,16.844,4171,16.217232767974,16.27908633753,16.1012573250564,16.27908633753,4315.74122424979,0.0,1.0
2024-04-25,16.42,16.77,16.42,16.75,5475,15.8693064392213,16.2075681477309,15.8693064392213,16.1882389072446,5664.99237659257,0.0,1.0
2024-04-26,16.45,16.8669,16.45,16.5218,25870,15.8983002999507,16.3012183178868,15.8983002999507,15.9676922732964,26767.7356680273,0.0,1.0
2024-04-29,16.5,16.84,16.42,16.42,15211,15.9466234011663,16.2752204894328,15.8693064392213,15.8693064392213,15738.8491397899,0.0,1.0
2024-04-30,16.6,16.68,16.5,16.68,6216,16.0432696035976,16.1205865655427,15.9466234011663,16.1205865655427,6431.70641331498,0.0,1.0
2024-05-01,16.67,16.67,16.67,16.67,579,16.1109219452996,16.1109219452996,16.1109219452996,16.1109219452996,599.092344483487,0.0,1.0
2024-05-02,16.57,16.585,16.32,16.53,16873,16.0142757428682,16.0287726732329,15.77266023679,15.9756172618957,17458.5235379446,0.0,1.0
2024-05-03,16.61,16.675,16.5,16.5,6945,16.0529342238408,16.1157542554211,15.9466234011663,15.9466234011663,7186.00402839002,0.0,1.0
2024-05-06,16.51,16.65,15.17,16.33,14210,15.9562880214095,16.0915927048133,14.6612289088299,15.7823248570331,14703.1126340421,0.0,1.0
2024-05-07,16.63,16.63,16.32,16.32,6603,16.1689096667583,16.1689096667583,15.8675048563738,15.8675048563738,6791.29837837825,0.1,1.0
2024-05-08,16.65,16.65,16.517,16.517,3113,16.1883551383961,16.1883551383961,16.0590427520053,16.0590427520053,3201.77371677894,0.0,1.0
2024-05-09,16.11,16.69,16.11,16.5,8191,15.6633274041778,16.2272460816715,15.6633274041778,16.0425141011132,8424.58352526065,0.0,1.0
2024-05-10,16.5,16.6999,16.5,16.5,5565,16.0425141011132,16.2368715901322,16.0425141011132,16.0425141011132,5723.69763375358,0.0,1.0
2024-05-13,16.5,16.7,16.5,16.5,4587,16.0425141011132,16.2369688174903,16.0425141011132,16.0425141011132,4717.80791482977,0.0,1.0
2024-05-14,16.5,16.7,16.46,16.46,15321,16.0425141011132,16.2369688174903,16.0036231578378,16.0036231578378,15757.9104127113,0.0,1.0
2024-05-15,16.5,16.7,16.5,16.5,1792,16.0425141011132,16.2369688174903,16.0425141011132,16.0425141011132,1843.1026342653,0.0,1.0
2024-05-16,16.5,16.63,16.5,16.63,1941,16.0425141011132,16.1689096667583,16.0425141011132,16.1689096667583,1996.35168142241,0.0,1.0
2024-05-17,16.5,16.6047,16.5,16.55,2232,16.0425141011132,16.1443111451366,16.0425141011132,16.0911277802075,2295.65015607152,0.0,1.0
2024-05-20,16.5,16.595,16.5,16.5,6574,16.0425141011132,16.1348800913923,16.0425141011132,16.0425141011132,6761.47138262282,0.0,1.0
2024-05-21,16.57,16.5784,16.5101,16.5101,1362,16.1105732518452,16.118740349933,16.0523340642903,16.0523340642903,1400.84028340923,0.0,1.0
2024-05-22,16.57,16.57,16.5,16.51,2768,16.1105732518452,16.1105732518452,16.0425141011132,16.0522368369321,2846.93531899908,0.0,1.0
2024-05-23,16.5,16.6,16.46,16.55,6464,16.0425141011132,16.1397414593018,16.0036231578378,16.0911277802075,6648.33450217127,0.0,1.0
2024-05-24,16.5,16.5699,16.5,16.5,3788,16.0425141011132,16.110476024487,16.0425141011132,16.0425141011132,3896.02275591349,0.0,1.0
2024-05-28,16.54,16.54,16.5,16.5,3927,16.0814050443886,16.0814050443886,16.0425141011132,16.0425141011132,4038.98663212045,0.0,1.0
2024-05-29,16.5,16.53,16.46,16.47,1350,16.0425141011132,16.0716823085698,16.0036231578378,16.0133458936566,1388.49807826906,0.0,1.0
2024-05-30,16.46,16.59,16.46,16.59,3791,16.0036231578378,16.1300187234829,16.0036231578378,16.1300187234829,3899.10830719852,0.0,1.0
2024-05-31,16.46,16.46,16.46,16.46,815,16.0036231578378,16.0036231578378,16.0036231578378,16.0036231578378,838.241432436506,0.0,1.0
2024-06-03,16.55,16.6,16.47,16.47,1109,16.0911277802075,16.1397414593018,16.0133458936566,16.0133458936566,1140.62545837066,0.0,1.0
2024-06-04,16.46,16.48,16.46,16.48,3214,16.0036231578378,16.0230686294755,16.0036231578378,16.0230686294755,3305.65394337538,0.0,1.0
2024-06-05,16.46,16.46,16.46,16.46,366,16.0036231578378,16.0036231578378,16.0036231578378,16.0036231578378,376.437256775167,0.0,1.0
2024-06-06,16.26,16.4215,16.25,16.26,5605,15.8091684414607,15.9661906249352,15.7994457056418,15.8091684414607,5764.83831755412,0.0,1.0
2024-06-07,16.25,16.37,16.25,16.26,11238,15.7994457056418,15.9161185354681,15.7994457056418,15.8091684414607,11558.4751137687,0.0,1.0
2024-06-10,16.26,16.26,16.15,16.15,2554,15.8091684414607,15.8091684414607,15.7022183474532,15.7022183474532,2626.83266066605,0.0,1.0
2024-06-11,16.26,16.26,16.12,16.12,1888,15.8091684414607,15.8091684414607,15.6730501399967,15.6730501399967,1941.84027538665,0.0,1.0
2024-06-12,16.25,16.26,16.25,16.26,1051,15.7994457056418,15.8091684414607,15.7994457056418,15.8091684414607,1080.97146685984,0.0,1.0
2024-06-13,16.47,16.47,16.47,16.47,712,16.0133458936566,16.0133458936566,16.0133458936566,16.0133458936566,732.304171650055,0.0,1.0
2024-06-14,16.49,16.49,16.49,16.49,561,16.0327913652944,16.0327913652944,16.0327913652944,16.0327913652944,576.998090302919,0.0,1.0
2024-06-17,16.27,16.4,16.26,16.27,2601,15.8188911772795,15.9452867429246,15.8091684414607,15.8188911772795,2675.17296413173,0.0,1.0
2024-06-18,16.29,16.29,16.29,16.29,647,15.8383366489172,15.8383366489172,15.8383366489172,15.8383366489172,665.450560474136,0.0,1.0
2024-06-20,16.435,16.435,16.27,16.3,3888,15.9793163182906,15.9793163182906,15.8188911772795,15.8480593847361,3998.87446541491,0.0,1.0
2024-06-21,16.9,16.9,16.33,16.49,19688,16.4314235338675,16.4314235338675,15.8772275921927,16.0327913652944,20249.4445666379,0.0,1.0
2024-06-24,16.48,16.5,16.32,16.5,2430,16.0230686294755,16.0425141011132,15.8675048563738,16.0425141011132,2499.29654088431,0.0,1.0
2024-06-25,16.4664,16.47,16.31,16.31,2972,16.0098457087619,16.0133458936566,15.8577821205549,15.8577821205549,3056.75280638195,0.0,1.0
2024-06-26,16.48,16.48,16.12,16.31,24674,16.0230686294755,16.0230686294755,15.6730501399967,15.8577821205549,25377.6308023784,0.0,1.0
2024-06-27,16.5,16.5,16.295,16.46,2870,16.0425141011132,16.0425141011132,15.8431980168267,16.0036231578378,2951.84406269052,0.0,1.0
2024-06-28,16.5,16.5,16.14,16.21,3247,16.0425141011132,16.0425141011132,15.6924956116344,15.7605547623664,3339.59500751085,0.0,1.0
2024-07-01,16.3637,16.45,16.2,16.2,776,15.9099932119022,15.9939004220189,15.7508320265475,15.7508320265475,798.129265730956,0.0,1.0
2024-07-02,16.21,16.38,16.21,16.38,2306,15.7605547623664,15.9258412712869,15.7605547623664,15.9258412712869,2371.76042110255,0.0,1.0
2024-07-03,16.2,16.235,16.11,16.12,3958,15.7508320265475,15.7848616019135,15.6633274041778,15.6730501399967,4070.87066206589,0.0,1.0
2024-07-05,16.06,16.3599,16.05,16.06,4070,15.6147137250835,15.906298572291,15.6049909892647,15.6147137250835,4186.06457670747,0.0,1.0
2024-07-08,16.25,16.35,15.92,16.28,6378,15.7994457056418,15.8966730638304,15.4785954236195,15.8286139130984,6559.88203200005,0.0,1.0
2024-07-09,16.18,16.34,16.18,16.34,1872,15.7313865549098,15.8869503280115,15.7313865549098,15.8869503280115,1925.38400186643,0.0,1.0
2024-07-10,16.01,16.1,16.0,16.1,2646,15.5661000459892,15.653604668359,15.5563773101704,15.653604668359,2721.45623340737,0.0,1.0
2024-07-11,16.62,16.88,16.06,16.06,35763,16.1591869309395,16.4119780622298,15.6147137250835,15.6147137250835,36782.8568689899,0.0,1.0
2024-07-12,16.51,16.625,16.2501,16.2501,20217,16.0522368369321,16.1640482988489,15.799542933,15.799542933,20793.5301099004,0.0,1.0
2024-07-15,16.8452,16.8452,16.49,16.4999,5233,16.3781429415801,16.3781429415801,16.0327913652944,16.042416873755,5382.2299582089,0.0,1.0
2024-07-16,17.07,17.25,16.76,16.85,15186,16.596710042788,16.7717192875274,16.2953052324035,16.3828098547732,15619.0606048844,0.0,1.0
2024-07-17,17.4,17.5,17.1899,17.25,7295,16.9175603248103,17.0147876829989,16.7132856452561,16.7717192875274,7503.032208128,0.0,1.0
2024-07-18,17.55,17.82,17.4499,17.4499,14864,17.0634013620931,17.3259152292023,16.9660767765464,16.9660767765464,15287.8781002899,0.0,1.0
2024-07-19,17.3,17.52,17.3,17.38,1112,16.8203329666217,17.0342331546366,16.8203329666217,16.8981148531726,1143.7110096557,0.0,1.0
2024-07-22,17.49,17.49,17.3,17.49,1097,17.00506494718,17.00506494718,16.8203329666217,17.00506494718,1128.28325323049,0.0,1.0
2024-07-23,17.491,17.5,17.49,17.49,1862,17.0060372207619,17.0147876829989,17.00506494718,17.00506494718,1915.09883091629,0.0,1.0
2024-07-24,17.6527,17.86,17.51,17.86,2961,17.1632538589528,17.3648061724777,17.0245104188177,17.3648061724777,3045.43911833681,0.0,1.0
2024-07-25,16.56,17.74,16.56,17.51,1913,16.1008505160263,17.2481333426514,16.1008505160263,17.0245104188177,1967.55320276202,0.0,1.0
2024-07-26,16.59,16.98,16.57,16.57,1827,16.1300187234829,16.5092054204183,16.1105732518452,16.1105732518452,1879.1007325908,0.0,1.0
2024-07-29,16.96,17.27,16.64,16.97,1737,16.4897599487806,16.7911647591652,16.1786324025772,16.4994826845995,1786.53419403953,0.0,1.0
2024-07-30,17.61,17.61,17.405,17.42,633,17.1217377770063,17.1217377770063,16.9224216927197,16.937005796448,651.051321143937,0.0,1.0
2024-07-31,17.61,17.61,17.61,17.61,172,17.1217377770063,17.1217377770063,17.1217377770063,17.1217377770063,176.904940342428,0.0,1.0
2024-08-01,17.25,17.25,16.61,16.923,5844,16.7717192875274,16.7717192875274,16.1494641951206,16.4537858262508,6010.65390326253,0.0,1.0
2024-08-02,17.2148,17.2148,16.6656,16.6656,960,16.7374952574451,16.7374952574451,16.2035226062735,16.2035226062735,987.376411213553,0.0,1.0
2024-08-05,16.8961,16.8961,16.57,16.6,1575,16.4276316668981,16.4276316668981,16.1105732518452,16.1397414593018,1619.91442464724,0.0,1.0
2024-08-06,16.9,17.0,16.63,17.0,5048,16.4314235338675,16.528650892056,16.1689096667583,16.528650892056,5191.95429563126,0.0,1.0
2024-08-07,17.305,17.305,17.305,17.305,205,16.9224216927197,16.9224216927197,16.9224216927197,16.9224216927197,209.634593937947,0.1,1.0
2024-08-08,16.761,17.0417,16.5701,16.5701,1464,16.3904484248295,16.6649427194927,16.2037688350497,16.2037688350497,1497.09778304954,0.0,1.0
2024-08-09,16.99,17.1503,16.99,17.1503,5892,16.6143857012024,16.7711417946635,16.6143857012024,16.7711417946635,6025.20501210919,0.0,1.0
2024-08-12,17.645,17.645,17.645,17.645,396,17.2549049851511,17.2549049851511,17.2549049851511,17.2549049851511,404.952679021594,0.0,1.0
2024-08-13,17.14,17.53,17.14,17.53,1344,16.7610695066869,17.1424474009464,16.7610695066869,17.1424474009464,1374.38485001268,0.0,1.0
2024-08-14,17.2101,17.2101,17.21,17.21,716,16.8296197384499,16.8296197384499,16.8295219492463,16.8295219492463,732.187167119853,0.0,1.0
2024-08-15,17.43,17.43,17.22,17.22,5959,17.0446581972901,17.0446581972901,16.8393008696119,16.8393008696119,6093.71973305475,0.0,1.0
2024-08-16,17.43,17.43,17.43,17.43,291,17.0446581972901,17.0446581972901,17.0446581972901,17.0446581972901,297.578862614353,0.0,1.0
2024-08-19,17.35,17.44,17.22,17.25,9677,16.9664268343651,17.0544371176557,16.8393008696119,16.8686376307088,9895.77544164636,0.0,1.0
2024-08-20,17.5,17.6,17.14,17.6,1132,17.1131106398495,17.2108998435058,16.7610695066869,17.2108998435058,1157.59200164759,0.0,1.0
2024-08-21,17.5,17.5,17.24,17.24,5933,17.1131106398495,17.1131106398495,16.8588587103431,16.8588587103431,6067.13193089676,0.0,1.0
2024-08-22,17.5,17.5,17.5,17.5,265,17.1131106398495,17.1131106398495,17.1131106398495,17.1131106398495,270.99106045637,0.0,1.0
2024-08-23,17.5,17.5,17.25,17.25,1583,17.1131106398495,17.1131106398495,16.8686376307088,16.8686376307088,1618.78810831107,0.0,1.0
2024-08-26,17.7499,17.7499,17.7499,17.7499,1367,17.3574858597865,17.3574858597865,17.3574858597865,17.3574858597865,1397.90482884475,0.0,1.0
2024-08-27,17.7499,17.7499,17.7499,17.7499,113,17.3574858597865,17.3574858597865,17.3574858597865,17.3574858597865,115.554678609698,0.0,1.0
2024-08-28,18.0,18.0,17.1,17.71,7921,17.6020566581309,17.6020566581309,16.7219538252243,17.3184679675277,8100.0761882072,0.0,1.0
2024-08-29,18.12,18.12,16.71,18.0,4969,17.7194037025184,17.7194037025184,16.3405759309648,17.6020566581309,5081.33803550077,0.0,1.0
2024-08-30,18.06,18.1,18.05,18.05,569,17.6607301803247,17.6998458617872,17.650951259959,17.650951259959,581.863824149714,0.0,1.0
2024-09-03,17.45,17.4999,16.895,16.895,1030,17.0642160380213,17.1130128506458,16.521485957729,16.521485957729,1053.28600856627,0.0,1.0
2024-09-04,17.45,17.45,17.45,17.45,65,17.0642160380213,17.0642160380213,17.0642160380213,17.0642160380213,66.4695053949588,0.0,1.0
2024-09-05,17.45,17.45,17.45,17.45,182,17.0642160380213,17.0642160380213,17.0642160380213,17.0642160380213,186.114615105885,0.0,1.0
2024-09-06,17.45,17.45,17.4185,17.4499,2413,17.0642160380213,17.0642160380213,17.0334124388696,17.0641182488177,2467.55256181593,0.0,1.0
2024-09-09,18.25,20.99,17.25,17.45,19657,17.8465296672716,20.5259538474537,16.8686376307088,17.0642160380213,20101.4010392108,0.0,1.0
2024-09-10,18.2,18.9,18.0,18.23,2260,17.7976350654435,18.4821594910374,17.6020566581309,17.8269718265403,2311.09357219394,0.0,1.0
2024-09-11,18.24,19.84,17.9101,18.6,12809,17.836750746906,19.4013780054065,17.5141441640439,18.1887918800686,13098.5829939081,0.0,1.0
2024-09-12,18.2,18.43,18.15,18.43,1644,17.7976350654435,18.0225502338529,17.7487404636153,18.0225502338529,1681.1671826048,0.0,1.0
2024-09-13,18.24,19.53,18.24,19.49,7298,17.836750746906,19.098231474072,17.836750746906,19.0591157926095,7462.99154419089,0.0,1.0
2024-09-16,18.19,19.24,17.1638,19.24,11355,17.7878561450778,18.8146427834688,16.7843433371571,18.8146427834688,11611.7112886117,0.0,1.0
2024-09-17,18.06,18.06,17.33,17.33,3046,17.6607301803247,17.6607301803247,16.9468689936338,16.9468689936338,3114.86328358529,0.0,1.0
2024-09-18,18.25,19.75,18.19,18.19,7579,17.8465296672716,19.3133677221158,17.7878561450778,17.7878561450778,7750.34432905218,0.0,1.0
2024-09-19,18.2,18.4,18.2,18.4,468,17.7976350654435,17.993213472756,17.7976350654435,17.993213472756,478.580438843701,0.0,1.0
2024-09-20,18.91,18.91,17.72,17.72,45828,18.4919384114031,18.4919384114031,17.3282468878933,17.3282468878933,46864.0691267717,0.0,1.0
2024-09-23,18.7,19.0,18.5,18.89,7345,18.2865810837249,18.5799486946937,18.0910026764123,18.4723805706718,7511.05410963032,0.0,1.0
2024-09-24,18.3,18.65,18.11,18.65,11867,17.8954242690997,18.2376864818967,17.7096247821528,18.2376864818967,12135.2864695689,0.0,1.0
2024-09-25,18.085,18.3,17.8999,18.3,4636,17.6851774812387,17.8954242690997,17.504169665271,17.8954242690997,4740.80964632352,0.0,1.0
2024-09-26,18.085,18.085,18.085,18.085,148,17.6851774812387,17.6851774812387,17.6851774812387,17.6851774812387,151.345950745445,0.0,1.0
2024-09-27,18.24,18.24,17.905,18.23,1821,17.836750746906,17.836750746906,17.5091569146574,17.8269718265403,1862.16875883415,0.0,1.0
2024-09-30,17.89,18.099,17.89,18.099,1361,17.494488534109,17.6988679697506,17.494488534109,17.6988679697506,1391.7691821929,0.0,1.0
2024-10-01,18.22,18.24,17.988,17.988,1080,17.8171929061747,17.836750746906,17.5903219536921,17.5903219536921,1104.41639733162,0.0,1.0
2024-10-02,18.22,18.22,18.22,18.22,98,17.8171929061747,17.8171929061747,17.8171929061747,17.8171929061747,100.215561980092,0.0,1.0
2024-10-03,18.24,18.24,18.14,18.23,1619,17.836750746906,17.836750746906,17.7389615432497,17.8269718265403,1655.60198822212,0.0,1.0
2024-10-04,18.24,18.24,18.24,18.24,100,17.836750746906,17.836750746906,17.836750746906,17.836750746906,102.260777530706,0.0,1.0
2024-10-07,18.29,18.29,18.29,18.29,399,17.8856453487341,17.8856453487341,17.8856453487341,17.8856453487341,408.020502347516,0.0,1.0
2024-10-08,18.3,18.3,18.11,18.15,9031,17.8954242690997,17.8954242690997,17.7096247821528,17.7487404636153,9235.17081879805,0.0,1.0
2024-10-09,19.19,19.75,18.04,18.04,19972,18.7657481816407,19.3133677221158,17.6411723395934,17.6411723395934,20423.5224884325,0.0,1.0
2024-10-10,18.95,18.95,18.3,18.3,2245,18.5310540928656,18.5310540928656,17.8954242690997,17.8954242690997,2295.75445556434,0.0,1.0
2024-10-11,19.0,19.0,18.05,18.05,3442,18.5799486946937,18.5799486946937,17.650951259959,17.650951259959,3519.81596260689,0.0,1.0
2024-10-14,18.8627,18.8627,18.31,18.31,542,18.4456841180736,18.4456841180736,17.9052031894654,17.9052031894654,554.253414216426,0.0,1.0
2024-10-15,19.0,19.0,18.12,18.12,10891,18.5799486946937,18.5799486946937,17.7194037025184,17.7194037025184,11137.2212808692,0.0,1.0
2024-10-16,20.74,21.5,17.9384,19.0,20592,20.281480838313,21.0246787861008,17.5418185086786,18.5799486946937,21057.5393091229,0.0,1.0
2024-10-17,19.06,21.04,18.9,20.0,22760,18.6386222168875,20.5748484492819,18.4821594910374,19.5578407312565,23274.5529659886,0.0,1.0
2024-10-18,19.33,19.33,19.0601,19.15,1577,18.9026530667594,18.9026530667594,18.6387200060911,18.7266325001781,1612.65246165923,0.0,1.0
2024-10-21,19.3,19.5088,19.0871,19.0871,3529,18.8733163056626,19.0775001628969,18.6651230910783,18.6651230910783,3608.7828390586,0.0,1.0
2024-10-22,19.39,19.9024,19.39,19.9024,1288,18.9613265889532,19.462398468488,18.9613265889532,19.462398468488,1317.11881459549,0.0,1.0
2024-10-23,19.22,19.22,18.47,19.2184,6648,18.7950849427375,18.7950849427375,18.0616659153154,18.793520315479,6798.29649024133,0.0,1.0
2024-10-24,19.24,19.6343,18.6,19.47,13356,18.8146427834688,19.2002256134855,18.1887918800686,19.0395579518782,13657.9494470011,0.0,1.0
2024-10-25,18.89,19.04,17.8599,19.04,9586,18.4723805706718,18.6190643761562,17.4650539838084,18.6190643761562,9802.71813409345,0.0,1.0
2024-10-28,18.76,19.77,18.35,18.75,15352,18.3452546059186,19.3329255628471,17.9443188709279,18.335475685553,15699.074566514,0.0,1.0
2024-10-29,19.25,19.85,19.19,19.19,17809,18.8244217038344,19.4111569257721,18.7657481816407,18.7657481816407,18211.6218704434,0.0,1.0
2024-10-30,19.88,21.5,19.25,19.59,41839,19.440493686869,21.0246787861008,18.8244217038344,19.1569049962658,42784.886711072,0.0,1.0
2024-10-31,19.99,20.04,19.55,20.04,8862,19.5480618108909,19.5969564127191,19.1177893148033,19.5969564127191,9062.35010477115,0.0,1.0
2024-11-01,19.85,20.2878,19.75,19.81,33903,19.4111569257721,19.8392780593793,19.3133677221158,19.3720412443096,34669.4714062352,0.0,1.0
2024-11-04,19.61,19.97,19.6,19.97,3864,19.176462836997,19.5285039701597,19.1666839166314,19.5285039701597,3951.35644378648,0.0,1.0
2024-11-05,19.84,19.9557,18.89,18.89,10300,19.4013780054065,19.5145201140368,18.4723805706718,18.4723805706718,10532.8600856627,0.0,1.0
2024-11-06,20.34,20.425,19.75,19.75,23060,19.9881132273442,20.0716427073995,19.4083203657841,19.4083203657841,23465.9667305838,0.1,1.0
2024-11-07,20.32,20.4797,20.0,20.13,6287,19.9684592320371,20.1253963845644,19.6539953071231,19.7817462766194,6397.68138920988,0.0,1.0
2024-11-08,20.33,20.5708,20.32,20.35,5741,19.9782862296906,20.2149203331884,19.9684592320371,19.9979402249978,5842.06916740163,0.0,1.0
2024-11-11,20.78,21.03,19.86,19.86,10834,20.4205011241009,20.6661760654399,19.5164173399732,19.5164173399732,11024.7304232066,0.0,1.0
2024-11-12,21.07,21.075,20.775,20.775,3440,20.7054840560542,20.710397554881,20.4155876252741,20.4155876252741,3500.56051835247,0.0,1.0
2024-11-13,21.31,22.04,20.89,21.08,11945,20.9413319997397,21.6587028284497,20.5285980982901,20.7153110537077,12155.2893580582,0.0,1.0
2024-11-14,21.02,21.28,20.0,21.0,30033,20.6563490677864,20.911851006779,19.6539953071231,20.6366950724793,30561.7250138604,0.0,1.0
2024-11-15,21.38,21.38,20.5001,21.15,6861,21.0101209833146,21.0101209833146,20.1454434597777,20.7841000372827,6981.78654546987,0.0,1.0
2024-11-18,21.2,21.41,20.03,21.41,20316,20.8332350255505,21.0396019762753,19.6834763000838,21.0396019762753,20673.6591543165,0.0,1.0
2024-11-19,22.4,22.63,21.3191,21.3191,12098,22.0124747439779,22.2384956900098,20.9502745676044,20.9502745676044,12310.9828927408,0.0,1.0
2024-11-20,22.7,22.71,21.99,22.0245,10013,22.3072846735847,22.3171116712383,21.6095678401818,21.6434709820866,10189.2768808905,0.0,1.0
2024-11-21,23.3,25.8,20.57,22.38,34145,22.8969045327984,25.3536539461888,20.2141341733761,21.9928207486707,34746.1159590539,0.0,1.0
2024-11-22,23.94,24.29,22.79,23.48,9881,23.5258323826263,23.869777300501,22.3957276524668,23.0737904905625,10054.9530470468,0.0,1.0
2024-11-25,24.05,25.25,23.4001,23.72,26015,23.6339293568155,24.8131690752429,22.9952727793106,23.309638434248,26472.9889200406,0.0,1.0
2024-11-26,24.13,24.6304,23.9,24.372,36568,23.712545338044,24.2042883006282,23.4865243920121,23.9503586812602,37211.7723939283,0.0,1.0
2024-11-27,24.5,25.25,24.25,24.25,6355,24.0761442512258,24.8131690752429,23.8304693098868,23.8304693098868,6466.87851573546,0.0,1.0
2024-11-29,25.19,25.48,24.51,24.51,8851,24.7542070893215,25.0391900212748,24.0859712488794,24.0859712488794,9006.82010114472,0.0,1.0
2024-12-02,25.25,25.85,24.4061,25.15,49962,24.8131690752429,25.4027889344566,23.9838687432588,24.7148990987073,50841.5711098624,0.0,1.0
2024-12-03,25.47,25.65,24.85,25.3148,46905,25.0293630236213,25.2062489813854,24.4200891691005,24.876848020038,47730.7532306171,0.0,1.0
2024-12-04,25.15,27.14,24.3,25.37,44486,24.7148990987073,26.670471631766,23.8796042981546,24.9310930470856,45269.1672149501,0.0,1.0
2024-12-05,25.31,25.74,24.95,25.01,36795,24.8721310611643,25.2946919602674,24.5183591456361,24.5773211315574,37442.7686839475,0.0,1.0
2024-12-06,25.22,25.7399,25.15,25.6,33462,24.7836880822822,25.2945936902909,24.7148990987073,25.1571139931176,34051.0918793927,0.0,1.0
2024-12-09,25.39,25.5,25.0,25.0,27055,24.9507470423928,25.058844016582,24.5674941339039,24.5674941339039,27531.2979139611,0.0,1.0
2024-12-10,25.42,26.11,25.34,25.5,46925,24.9802280353535,25.6582908734492,24.901612054125,25.058844016582,47751.105326654,0.0,1.0
2024-12-11,25.63,25.7772,24.94,25.5,53996,25.1865949860782,25.3312483915387,24.5085321479825,25.058844016582,54946.5888805118,0.0,1.0
2024-12-12,25.35,25.515,23.06,23.06,24592,24.9114390517785,25.0735845130623,22.6610565891129,22.6610565891129,25024.9372870129,0.0,1.0
2024-12-13,25.09,25.49,24.5101,25.1,62355,24.6559371127859,25.0490170189284,24.0860695188559,24.6657641104395,63452.747419148,0.0,1.0
2024-12-16,25.39,25.6279,24.9,25.09,65326,24.9507470423928,25.184531316571,24.4692241573683,24.6559371127859,66476.0512854342,0.0,1.0
2024-12-17,25.8,25.8,25.0,25.0,68783,25.3536539461888,25.3536539461888,24.5674941339039,24.5674941339039,69993.9110854181,0.0,1.0
2024-12-18,25.85,26.24,25.42,25.8,106669,25.4027889344566,25.7860418429455,24.9802280353535,25.3536539461888,108546.88660818,0.0,1.0
2024-12-19,25.47,25.98,25.24,25.57,84648,25.0293630236213,25.5305399039529,24.8033420775893,25.1276330001569,86138.2112667152,0.0,1.0
2024-12-20,23.74,25.245,23.48,25.2,40778,23.3292924295551,24.8082555764161,23.0737904905625,24.7640340869751,41495.8886097027,0.0,1.0
2024-12-23,22.66,23.6,22.66,23.4881,7292,22.2679766829705,23.1917144624053,22.2679766829705,23.0817503586619,7420.37421506577,0.0,1.0
2024-12-24,22.32,22.605,21.16,22.23,9698,21.9338587627494,22.2139281958759,20.7939270349362,21.8454157838673,9868.73136830881,0.0,1.0
2024-12-26,22.64,22.86,21.94,21.94,7452,22.2483226876633,22.4645166360417,21.560432851914,21.560432851914,7583.19098336126,0.0,1.0
2024-12-27,22.36,22.36,21.3415,22.14,10636,21.9731667533636,21.9731667533636,20.9722870423484,21.7569728049853,10823.244672441,0.0,1.0
2024-12-30,22.5,22.67,22.12,22.5,10669,22.1107447205135,22.277803680624,21.7373188096781,22.1107447205135,10856.8256309019,0.0,1.0
2024-12-31,23.055,23.12,22.12,22.65,6202,22.6561430902862,22.7200185750343,21.7373188096781,22.2581496853169,6311.18498105291,0.0,1.0
2025-01-02,22.45,23.6665,21.85,22.96,9310,22.0616097322457,23.2570639968014,21.471989873032,22.5627866125773,9473.90070519231,0.0,1.0
2025-01-03,22.26,22.8899,22.04,22.5,4709,21.874896776828,22.4938993590258,21.6587028284497,22.1107447205135,4791.90101189588,0.0,1.0
2025-01-06,22.44,22.62,22.01,22.58,8619,22.0517827345921,22.2286686923562,21.629221835489,22.189360701742,8770.73578711629,0.0,1.0
2025-01-07,22.32,22.47,22.023,22.37,8603,21.9338587627494,22.0812637275528,21.6419969324386,21.9829937510172,8754.45411028673,0.0,1.0
2025-01-08,22.29,22.4,21.83,21.86,10409,21.9043777697887,22.0124747439779,21.4523358777249,21.4818168706855,10592.2483824218,0.0,1.0
2025-01-10,21.57,22.24,21.57,21.715,6805,21.1968339387323,21.8552427815209,21.1968339387323,21.3393254047089,6924.80067656644,0.0,1.0
2025-01-13,21.27,21.57,21.01,21.57,11258,20.9020240091254,21.1968339387323,20.6465220701328,21.1968339387323,11456.1948591896,0.0,1.0
2025-01-14,22.23,22.54,21.06,21.06,18955,21.8454157838673,22.1500527111277,20.6956570584006,20.6956570584006,19288.6990190033,0.0,1.0
2025-01-15,23.18,23.358,22.23,22.5,8950,22.7789805609557,22.9539011191891,21.8454157838673,22.1107447205135,9107.56297652751,0.0,1.0
2025-01-16,24.0,24.0,22.41,22.41,11200,23.5847943685477,23.5847943685477,22.0223017416314,22.0223017416314,11397.1737806825,0.0,1.0
2025-01-17,24.45,24.505,23.5,23.5,19954,24.027009262958,24.0810577500526,23.0934444858696,23.0934444858696,20305.2862160481,0.0,1.0
2025-01-21,24.64,24.72,23.09,23.09,16985,24.2137222183757,24.2923381996041,22.6905375820736,22.6905375820736,17284.0175593653,0.0,1.0
2025-01-22,24.84,25.0,24.28,24.28,12694,24.4102621714469,24.5674941339039,23.8599503028474,23.8599503028474,12917.4753546414,0.0,1.0
2025-01-23,25.5,25.802,24.14,24.57,40378,25.058844016582,25.3556193457195,23.7223723356976,24.1449332348007,41088.846688964,0.0,1.0
2025-01-24,25.96,25.96,24.86,24.86,19666,25.5108859086458,25.5108859086458,24.429916166754,24.429916166754,20012.2160331162,0.0,1.0
2025-01-27,26.4,26.9,25.5,25.9999,42114,25.9432738054025,26.4346236880806,25.058844016582,25.5500956292835,42855.4086249698,0.0,1.0
2025-01-28,26.3,26.4999,25.46,26.13,10029,25.8450038288669,26.0414455119616,25.0195360259677,25.6779448687563,10205.55855772,0.0,1.0
2025-01-29,26.55,26.87,25.2601,26.38,23481,26.0906787702059,26.4051426951199,24.823094342873,25.9236198100954,23894.3783521612,0.0,1.0
2025-01-30,26.8,27.0,25.0139,25.0139,14293,26.336353711545,26.5328936646162,24.5811536606423,24.5811536606423,14544.6254327941,0.0,1.0
2025-01-31,26.59,26.93,26.54,26.93,12084,26.1299867608202,26.4641046810412,26.0808517725524,26.4641046810412,12296.7364255149,0.0,1.0
2025-02-03,26.8,26.855,25.99,26.25,11473,26.336353711545,26.3904021986395,25.5403669016065,25.7958688405991,11674.9798915866,0.0,1.0
2025-02-04,26.77,26.9,26.46,26.46,11177,26.3068727185843,26.4346236880806,26.0022357913239,26.0022357913239,11373.76887024,0.0,1.0
2025-02-05,26.41,26.89,25.7,25.7,11970,25.953100803056,26.424796690427,25.2553839696532,25.2553839696532,12180.7294781044,0.0,1.0
2025-02-06,26.34,26.88,26.34,26.88,9411,25.8843118194811,26.4149696927734,25.8843118194811,26.4149696927734,9576.67879017884,0.0,1.0
2025-02-07,25.76,26.39,25.76,26.09,11877,25.3143459555746,25.9334468077489,25.3143459555746,25.6386368781421,12086.0922315326,0.0,1.0
2025-02-10,26.06,26.43,25.75,25.79,11707,25.6091558851814,25.9727547983632,25.304518957921,25.3438269485352,11913.0994152187,0.0,1.0
2025-02-11,25.9,26.39,25.9,26.18,10977,25.4519239227244,25.9334468077489,25.4519239227244,25.7270798570241,11170.2479098707,0.0,1.0
2025-02-12,25.74,25.87,25.68,25.83,8580,25.392961936803,25.5212092193122,25.3337708833373,25.4817485170017,8697.260309752,0.1,1.0
2025-02-13,25.7,25.7,25.67,25.67,4948,25.3535012344925,25.3535012344925,25.3239057077597,25.3239057077597,5015.62284529754,0.0,1.0
2025-02-14,25.62,25.93,25.35,25.35,10414,25.2745798298716,25.5804002727779,25.0082200892757,25.0082200892757,10556.325042629,0.0,1.0
2025-02-18,25.54,25.72,25.34,25.58,7006,25.1956584252506,25.3732315856478,24.9983549136981,25.2351191275611,7101.74891959468,0.0,1.0
2025-02-19,25.53,25.68,24.915,25.25,11022,25.185793249673,25.3337708833373,24.5790849516491,24.9095683334995,11172.6343979121,0.0,1.0
2025-02-20,25.08,25.18,24.87,24.89,3449,24.7418603486799,24.8405121044561,24.5346916615498,24.554422012705,3496.13645784785,0.0,1.0
2025-02-21,24.25,24.95,24.0,24.85,10901,23.9230507757371,24.6136130661708,23.6764213862965,24.5149613103945,11049.9807268772,0.0,1.0
2025-02-24,24.32,24.69,23.3,24.19,21099,23.9921070047805,24.3571185011526,22.9858590958629,23.8638597222714,21387.3537617083,0.0,1.0
2025-02-25,23.51,24.76,23.51,24.44,14248,23.193027782993,24.4261747301959,23.193027782993,24.110489111712,14442.7231810427,0.0,1.0
2025-02-26,24.19,24.3,23.3,23.8,13921,23.8638597222714,23.9723766536253,22.9858590958629,23.4791178747441,14111.2541692375,0.0,1.0
2025-02-27,23.91,24.69,22.57,24.18,24592,23.5876348060979,24.3571185011526,22.2657012786964,23.8539945466938,24928.091554478,0.0,1.0
2025-02-28,24.07,24.55,23.71,23.71,11370,23.7454776153399,24.2190060430658,23.3903312945455,23.3903312945455,11525.3904104755,0.0,1.0
2025-03-03,23.84,24.19,23.71,24.0,10295,23.5185785770546,23.8638597222714,23.3903312945455,23.6764213862965,10435.6987049996,0.0,1.0
2025-03-04,23.48,23.74,23.28,23.7,8219,23.1634322562601,23.4199268212783,22.9661287447076,23.3804661189678,8331.32663005264,0.0,1.0
2025-03-05,22.97,23.42,22.97,23.19,8376,22.6603083018013,23.1042412027944,22.6603083018013,22.877342164509,8490.47230238726,0.0,1.0
2025-03-06,22.73,23.37,22.725,23.37,4595,22.4235440879384,23.0549153249063,22.4186115001495,23.0549153249063,4657.79849922031,0.0,1.0
2025-03-07,21.48,22.58,21.48,22.51,11201,21.1903971407354,22.275566454274,21.1903971407354,22.2065102252306,11354.0807377077,0.0,1.0
2025-03-10,20.98,22.27,20.98,21.39,8963,20.6971383618542,21.9697460113677,20.6971383618542,21.1016105605368,9085.49465691225,0.0,1.0
2025-03-11,20.64,21.86,20.64,21.5,8497,20.361722392215,21.5652738126851,20.361722392215,21.2101274918907,8613.12597342223,0.0,1.0
2025-03-12,22.13,24.0,21.035,21.21,25256,21.8316335532809,23.6764213862965,20.7513968275312,20.9240374001396,25601.1662451161,0.0,1.0
2025-03-13,22.1,24.1725,20.6,22.5,26230,21.8020380265481,23.8465956650106,20.3222616899045,22.196645049653,26588.4776136124,0.0,1.0
2025-03-14,22.7,22.885,22.54,22.72,7553,22.3939485612055,22.5764543093915,22.2361057519635,22.4136789123607,7656.22460600894,0.0,1.0
2025-03-17,22.82,22.82,21.1,22.545,5535,22.512330668137,22.512330668137,20.8155204687857,22.2410383397523,5610.64519982251,0.0,1.0
2025-03-18,22.64,22.78,21.93,22.7,9125,22.3347575077397,22.4728699658265,21.6343300417285,22.3939485612055,9249.70866276072,0.0,1.0
2025-03-19,22.71,22.71,22.15,22.2,14609,22.4038137367831,22.4038137367831,21.8513639044362,21.9006897823243,14808.656860742,0.0,1.0
2025-03-20,22.63,22.92,22.2,22.92,13926,22.3248923321621,22.6109824239132,21.9006897823243,22.6109824239132,14116.3225027513,0.0,1.0
2025-03-21,22.6,22.6,22.2,22.405,17036,22.2952968054292,22.2952968054292,21.9006897823243,22.1029258816656,17268.8259483607,0.0,1.0
2025-03-24,22.65,22.65,22.5,22.5,4315,22.3446226833174,22.3446226833174,22.196645049653,22.196645049653,4373.97182244519,0.0,1.0
2025-03-25,22.42,22.45,22.42,22.45,3691,22.117723645032,22.1473191717649,22.117723645032,22.1473191717649,3741.44379991779,0.0,1.0
2025-03-26,22.75,23.0,22.285,22.5,5710,22.4432744390936,22.6899038285342,21.9845437747341,22.196645049653,5788.03687280697,0.0,1.0
2025-03-27,22.35,22.98,22.35,22.6,10408,22.0486674159887,22.6701734773789,22.0486674159887,22.2952968054292,10550.2430424124,0.0,1.0
2025-03-28,22.65,23.0,22.3,22.61,5339,22.3446226833174,22.6899038285342,21.9993415381005,22.3051619810069,5411.96652607993,0.0,1.0
2025-03-31,21.93,22.45,21.93,22.3,7400,21.6343300417285,22.1473191717649,21.6343300417285,21.9993415381005,7501.13360048538,0.0,1.0
2025-04-01,21.67,21.85,21.19,21.55,13569,21.3778354767103,21.5554086371075,20.9043070489843,21.2594533697788,13754.443489863,0.0,1.0
2025-04-02,22.32,23.09,19.9,20.3,12010,22.0190718892558,22.7786904087328,19.6316993994709,20.0263064225758,12174.1371002472,0.0,1.0
2025-04-03,19.61,21.33,19.61,21.065,15688,19.3456093077198,21.0424195070711,19.3456093077198,20.780992354264,15902.403233029,0.0,1.0
2025-04-04,19.38,19.38,18.31,19.31,13891,19.1187102694345,19.1187102694345,18.0631364826287,19.0496540403911,14080.8441681544,0.0,1.0
2025-04-07,19.44,19.99,18.53,18.81,21698,19.1779013229002,19.7204859796695,18.2801703453365,18.5563952615099,21994.5401166665,0.0,1.0
2025-04-08,19.19,20.08,19.0556,20.08,11229,18.9312719334596,19.8092725598681,18.7986839736963,19.8092725598681,11382.4634053852,0.0,1.0
2025-04-09,20.83,21.05,18.675,19.6,24691,20.5491607281899,20.7661945908976,18.423215391212,19.3357441321422,25028.444558052,0.0,1.0
2025-04-10,19.46,21.045,19.405,20.57,16388,19.1976316740554,20.7612620031088,19.1433732083785,20.2926661631717,16611.9699249669,0.0,1.0
2025-04-11,19.16,19.415,18.6,19.03,8711,18.9016764067267,19.1532383839561,18.3492265743798,18.7734291242176,8830.05064781465,0.0,1.0
2025-04-14,19.55,19.55,19.08,19.14,11602,19.2864182542541,19.2864182542541,18.8227550021058,18.8819460555715,11760.5610855178,0.0,1.0
2025-04-15,19.94,19.94,19.31,19.31,24712,19.6711601017814,19.6711601017814,19.0496540403911,19.0496540403911,25049.7315588101,0.0,1.0
2025-04-16,20.3,20.3,19.455,19.5,26657,20.0263064225758,20.0263064225758,19.1926990862666,19.2370923763659,27021.3132956945,0.0,1.0
2025-04-17,20.7,20.7,20.0,20.2,47288,20.4209134456808,20.4209134456808,19.7303511552471,19.9276546667996,47934.2710405071,0.0,1.0
2025-04-21,20.43,20.435,20.11,20.285,47439,20.1545537050849,20.1594862928737,19.838868086601,20.0115086592094,48087.3347126253,0.0,1.0
2025-04-22,21.3,21.3,20.46,20.46,30784,21.0128239803382,21.0128239803382,20.1841492318178,20.1841492318178,31204.7157780192,0.0,1.0
2025-04-23,21.95,22.25,21.5,22.0,33814,21.6540603928837,21.9500156602124,21.2101274918907,21.7033862707718,34276.1258874072,0.0,1.0
2025-04-24,23.49,23.49,21.9,21.9,27180,23.1732974318377,23.1732974318377,21.6047345149956,21.6047345149956,27551.4609812424,0.0,1.0
2025-04-25,23.265,23.99,23.0,23.3,26446,22.9513309813412,23.6665562107189,22.6899038285342,22.9858590958629,26807.4296214104,0.0,1.0
2025-04-28,23.25,23.39,22.952,23.005,23772,22.9365332179748,23.0746456760615,22.6425509857616,22.694836416323,24096.8848582079,0.0,1.0
2025-04-29,23.39,23.39,22.87,22.94,24068,23.0746456760615,23.0746456760615,22.5616565460251,22.6307127750684,24396.9302022274,0.0,1.0
2025-04-30,23.19,23.48,22.77,22.96,25766,22.877342164509,23.1634322562601,22.4630047902488,22.6504431262237,26118.136263528,0.0,1.0
2025-05-01,23.2,23.21,22.8,22.97,25558,22.8872073400867,22.8970725156643,22.4926003169817,22.6603083018013,25907.2935893521,0.0,1.0
2025-05-02,23.38,23.8,23.11,23.2,32386,23.0647805004839,23.4791178747441,22.798420759888,22.8872073400867,32828.609835854,0.0,1.0
2025-05-05,23.0,23.793,23.0,23.35,18571,22.6899038285342,23.4722122518397,22.6899038285342,23.035184973751,18824.80433711,0.0,1.0
2025-05-06,22.685,23.16,22.685,22.8,29417,22.379150797839,22.8477466377762,22.379150797839,22.4926003169817,29819.033395335,0.0,1.0
2025-05-07,22.6,22.99,22.37,22.5217,11942,22.3939485612055,22.7803928062882,22.1660455448746,22.316362447385,12051.8808580076,0.1,1.0
2025-05-08,23.47,23.935,22.6,22.6,30994,23.2560164925439,23.7167769386041,22.3939485612055,22.3939485612055,31279.18232399,0.0,1.0
2025-05-09,23.105,23.7,22.92,23.26,45779,22.8943443144537,23.4839195088748,22.7110310187093,23.0479311298071,46200.2222239768,0.0,1.0
2025-05-12,23.205,23.9,22.81,23.15,30427,22.9934325824236,23.6820960448146,22.6020339239423,22.9389340350401,30706.9652375313,0.0,1.0
2025-05-13,23.02,23.5,23.0,23.15,13446,22.8101192866792,23.2857429729349,22.7903016330852,22.9389340350401,13569.7194788788,0.0,1.0
2025-05-14,23.06,23.21,22.86,23.21,13997,22.8497545938672,22.9983869958221,22.6515780579273,22.9983869958221,14125.7893459666,0.0,1.0
2025-05-15,23.14,23.3,23.0,23.0,15690,22.9290252082431,23.087566436995,22.7903016330852,22.7903016330852,15834.3669956574,0.0,1.0
2025-05-16,23.09,23.39,23.02,23.15,24132,22.8794810742582,23.176745878168,22.8101192866792,22.9389340350401,24354.0436162653,0.0,1.0
2025-05-19,23.2,23.2,22.94,23.0,8718,22.9884781690251,22.9884781690251,22.7308486723033,22.7903016330852,8798.21615475721,0.0,1.0
2025-05-20,23.63,23.895,23.15,23.15,26695,23.4145577212958,23.6771416314162,22.9389340350401,22.9389340350401,26940.6263192526,0.0,1.0
2025-05-21,23.15,23.6,22.935,23.6,10263,22.9389340350401,23.3848312409048,22.7258942589048,23.3848312409048,10357.4320252665,0.0,1.0
2025-05-22,23.015,23.2,22.975,23.18,15881,22.8051648732807,22.9884781690251,22.7655295660927,22.9686605154311,16027.1244268983,0.0,1.0
2025-05-23,22.9,23.1,22.515,22.8,24663,22.6912133651153,22.8893899010552,22.309723533431,22.5921250971454,24889.9294591394,0.0,1.0
2025-05-27,22.9,23.29,22.75,23.0,25181,22.6912133651153,23.077657610198,22.5425809631604,22.7903016330852,25412.6956862745,0.0,1.0
2025-05-28,22.78,22.935,22.67,22.78,13408,22.5723074435514,22.7258942589048,22.4633103487844,22.5723074435514,13531.3698328727,0.0,1.0
2025-05-29,22.78,22.95,22.67,22.73,8293,22.5723074435514,22.7407574991003,22.4633103487844,22.5227633095664,8369.30564021581,0.0,1.0
2025-05-30,22.62,22.98,22.52,22.98,9000,22.4137662147995,22.7704839794912,22.3146779468295,22.7704839794912,9082.81089617054,0.0,1.0
2025-06-02,22.31,22.66,22.31,22.62,16099,22.1065925840927,22.4534015219874,22.1065925840927,22.4137662147995,16247.1302908277,0.0,1.0
2025-06-03,22.26,22.695,22.25,22.59,14871,22.0570484501077,22.4880824157769,22.0471396233107,22.3840397344085,15007.8312041058,0.0,1.0
2025-06-04,22.0,22.42,22.0,22.32,14449,21.7994189533859,22.2155896788596,21.7994189533859,22.1165014108897,14581.9482931965,0.0,1.0
2025-06-05,21.8,22.06,21.72,21.965,9123,21.601242417446,21.8588719141678,21.52197180307,21.7647380595964,9206.94264508488,0.0,1.0
2025-06-06,21.76,22.04,21.76,21.84,10734,21.561607110258,21.8390542605738,21.561607110258,21.640877724634,10832.7657954994,0.0,1.0
2025-06-09,21.7,22.08,21.7,21.76,3962,21.5021541494761,21.8786895677618,21.5021541494761,21.561607110258,3998.45519673641,0.0,1.0
2025-06-10,21.74,21.92,21.74,21.79,4609,21.541789456664,21.7201483390099,21.541789456664,21.591333590649,4651.40838005002,0.0,1.0
2025-06-11,22.02,22.35,21.94,21.995,15889,21.8192366069799,22.1462278912806,21.7399659926039,21.7944645399874,16035.1980365837,0.0,1.0
2025-06-12,21.875,22.51,21.76,22.51,9493,21.6755586184235,22.3047691200325,21.561607110258,22.3047691200325,9580.34709303854,0.0,1.0
2025-06-13,21.37,22.345,21.31,21.99,9651,21.1751628651753,22.1412734778821,21.1157099043933,21.7895101265889,9739.80088432688,0.0,1.0
2025-06-16,21.11,22.0425,21.11,22.025,5337,20.9175333684534,21.8415314672731,20.9175333684534,21.8241910203784,5386.10686142915,0.0,1.0
2025-06-17,20.86,21.19,20.79,21.11,9875,20.6698126985286,20.9968039828294,20.6004509109496,20.9175333684534,9965.86195552047,0.0,1.0
2025-06-18,20.86,21.925,20.86,21.92,12404,20.6698126985286,21.7251027524084,20.6698126985286,21.7201483390099,12518.1318173444,0.0,1.0
2025-06-20,21.48,22.8,21.48,22.8,4684,21.2841599599422,22.5921250971454,21.2841599599422,22.5921250971454,4727.09847085143,0.0,1.0
2025-06-23,21.27,21.645,21.02,21.52,41623,21.0760745972053,21.4476556020926,20.8283539272805,21.3237952671302,42005.9819923675,0.0,1.0
2025-06-24,21.27,22.13,21.22,21.5,21518,21.0760745972053,21.9282337017468,21.0265304632204,21.3039776135362,21715.9916515331,0.0,1.0
2025-06-25,21.24,21.61,21.175,21.61,20435,21.0463481168144,21.4129747083031,20.9819407426339,21.4129747083031,20623.0267403605,0.0,1.0
2025-06-26,21.47,21.99,21.27,21.99,15324,21.2742511331452,21.7895101265889,21.0760745972053,21.7895101265889,15464.9993525464,0.0,1.0
2025-06-27,21.7,22.98,21.11,21.11,565115,21.5021541494761,22.7704839794912,20.9175333684534,20.9175333684534,570314.742176601,0.0,1.0
2025-06-30,22.89,22.89,21.89,22.44,27404,22.6813045383183,22.6813045383183,21.6904218586189,22.2354073324536,27656.1499776286,0.0,1.0
2025-07-01,23.42,23.44,22.65,22.89,29983,23.206472358559,23.2262900121529,22.4434926951905,22.6813045383183,30258.8798999868,0.0,1.0
2025-07-02,23.15,23.73,23.12,23.73,11149,22.9389340350401,23.5136459892658,22.9092075546492,23.5136459892658,11251.584297934,0.0,1.0
2025-07-03,23.24,23.74,23.24,23.74,6437,23.0281134762131,23.5235548160628,23.0281134762131,23.5235548160628,6496.22819318331,0.0,1.0
2025-07-07,23.2,23.5,22.51,22.51,21169,22.9884781690251,23.2857429729349,22.3047691200325,22.3047691200325,21363.7804290038,0.0,1.0
2025-07-08,23.02,23.49,23.02,23.33,9991,22.8101192866792,23.2758341461379,22.8101192866792,23.117292917386,10082.92929596,0.0,1.0
2025-07-09,23.06,23.24,22.8,23.01,9169,22.8497545938672,23.0281134762131,22.5921250971454,22.8002104598822,9253.36590077642,0.0,1.0
2025-07-10,23.0,23.31,23.0,23.0,7398,22.7903016330852,23.097475263792,22.7903016330852,22.7903016330852,7466.0705566522,0.0,1.0
2025-07-11,22.73,22.9,22.58,22.69,7073,22.5227633095664,22.6912133651153,22.3741309076115,22.4831280023784,7138.08016317937,0.0,1.0
2025-07-14,22.59,22.9,22.42,22.55,6886,22.3840397344085,22.6912133651153,22.2155896788596,22.3444044272205,6949.35953678115,0.0,1.0
2025-07-15,22.045,22.4,22.01,22.01,8059,21.8440086739723,22.1957720252656,21.8093277801829,21.8093277801829,8133.1525569154,0.0,1.0
2025-07-16,21.73,21.885,21.685,21.745,10614,21.531880629867,21.6854674452204,21.4872909092806,21.5467438700625,10711.6616502172,0.0,1.0
2025-07-17,22.3,22.55,21.68,21.935,12745,22.0966837572957,22.3444044272205,21.4823364958821,21.7350115792054,12862.2694301882,0.0,1.0
2025-07-18,22.43,22.68,21.9,22.25,13681,22.2254985056566,22.4732191755814,21.7003306854159,22.0471396233107,13806.8817633899,0.0,1.0
2025-07-21,22.35,22.49,22.18,22.18,9161,22.1462278912806,22.2849514664386,21.9777778357318,21.9777778357318,9245.29229109095,0.0,1.0
2025-07-22,22.35,22.55,22.26,22.35,11220,22.1462278912806,22.3444044272205,22.0570484501077,22.1462278912806,11323.2375838926,0.0,1.0
2025-07-23,22.54,22.55,22.25,22.43,7272,22.3344956004235,22.3444044272205,22.0471396233107,22.2254985056566,7338.91120410581,0.0,1.0
2025-07-24,22.1,22.45,21.78,22.45,12190,21.8985072213558,22.2453161592506,21.581424763852,22.2453161592506,12302.1627582577,0.0,1.0
2025-07-25,21.78,22.04,21.28,22.02,9097,21.581424763852,21.8390542605738,21.0859834240023,21.8192366069799,9180.70341360706,0.0,1.0
2025-07-28,21.8,22.44,20.645,21.625,9950,21.601242417446,22.2354073324536,20.4567729223932,21.4278379484986,10041.5520463219,0.0,1.0
2025-07-29,21.38,21.89,21.24,21.76,8861,21.1850716919723,21.6904218586189,21.0463481168144,21.561607110258,8942.53192788524,0.0,1.0
2025-07-30,21.17,21.6,21.11,21.6,12375,20.9769863292354,21.4030658815061,20.9175333684534,21.4030658815061,12488.8649822345,0.0,1.0
2025-07-31,20.81,21.4,20.73,21.4,24868,20.6202685645436,21.2048893455663,20.5409979501677,21.2048893455663,25096.81570733,0.0,1.0
2025-08-01,20.7,21.0,20.7,21.0,7089,20.5112714697767,20.8085362736865,20.5112714697767,20.8085362736865,7154.22738255034,0.0,1.0
2025-08-04,21.11,21.68,21.0,21.0,5695,20.9175333684534,21.4823364958821,20.8085362736865,20.8085362736865,5747.4008948546,0.0,1.0
2025-08-05,21.17,21.29,20.8,21.12,9319,20.9769863292354,21.0958922507993,20.6103597377466,20.9274421952504,9404.74608237926,0.0,1.0
2025-08-06,21.25,21.6606,21.01,21.2,14243,21.1553452115813,21.5641162583519,20.9164142538975,21.1055679287305,14306.7270693512,0.1,1.0
2025-08-07,21.06,21.6699,21.06,21.4655,15401,20.9661915367483,21.5733748329621,20.9661915367483,21.3698853006681,15469.9082774049,0.0,1.0
2025-08-08,21.07,21.4944,20.8801,21.484,13500,20.9761469933185,21.3986565701559,20.7870928730512,21.3883028953229,13560.4026845637,0.0,1.0
2025-08-11,21.59,21.88,21.12,21.25,11979,21.4938307349666,21.7825389755011,21.0259242761693,21.1553452115813,12032.5973154362,0.0,1.0
2025-08-12,22.2,22.2,21.5,21.5,23047,22.1011135857461,22.1011135857461,21.4042316258352,21.4042316258352,23150.1185682327,0.0,1.0
2025-08-13,22.29,22.395,21.85,21.85,22641,22.1907126948775,22.2952449888641,21.7526726057906,21.7526726057906,22742.3020134228,0.0,1.0
2025-08-14,21.75,22.15,21.75,22.02,10818,21.6531180400891,22.0513363028953,21.6531180400891,21.9219153674833,10866.4026845638,0.0,1.0
2025-08-15,21.51,22.0,21.51,22.0,8365,21.4141870824053,21.902004454343,21.4141870824053,21.902004454343,8402.4272930649,0.0,1.0
2025-08-18,21.24,21.745,21.24,21.745,2467,21.1453897550111,21.648140311804,21.1453897550111,21.648140311804,2478.03803131991,0.0,1.0
2025-08-19,21.28,21.48,21.26,21.48,2070,21.1852115812918,21.3843207126949,21.1653006681514,21.3843207126949,2079.26174496644,0.0,1.0
2025-08-20,21.6,21.7,21.26,21.26,4473,21.5037861915367,21.6033407572383,21.1653006681514,21.1653006681514,4493.0134228188,0.0,1.0
2025-08-21,21.36,21.65,21.36,21.64,3165,21.264855233853,21.5535634743875,21.264855233853,21.5436080178174,3179.1610738255,0.0,1.0
2025-08-22,22.25,22.26,21.99,21.99,23090,22.1508908685969,22.160846325167,21.8920489977728,21.8920489977728,23193.3109619687,0.0,1.0
2025-08-25,22.24,22.3,22.1,22.1,8619,22.1409354120267,22.2006681514477,22.0015590200445,22.0015590200445,8657.56375838927,0.0,1.0
2025-08-26,22.21,22.4,22.15,22.3,17258,22.1110690423163,22.3002227171492,22.0513363028953,22.2006681514477,17335.2170022371,0.0,1.0
2025-08-27,22.36,22.55,22.15,22.3,22997,22.2604008908686,22.4495545657016,22.0513363028953,22.2006681514477,23099.8948545861,0.0,1.0
2025-08-28,22.53,22.57,22.0744,22.35,14124,22.4296436525612,22.4694654788419,21.9760730512249,22.2504454342984,14187.1946308725,0.0,1.0
2025-08-29,22.55,22.94,22.35,22.45,26297,22.4495545657016,22.8378173719376,22.2504454342984,22.35,26414.6599552572,0.0,1.0
2025-09-02,22.3,22.6,22.25,22.6,12494,22.2006681514477,22.4993318485523,22.1508908685969,22.4993318485523,12549.9015659955,0.0,1.0
2025-09-03,22.25,22.6,22.22,22.6,6940,22.1508908685969,22.4993318485523,22.1210244988864,22.4993318485523,6971.0514541387,0.0,1.0
2025-09-04,22.59,22.6,22.16,22.18,6454,22.4893763919822,22.4993318485523,22.0612917594655,22.0812026726058,6482.8769574944,0.0,1.0
2025-09-05,22.9,23.37,22.4,22.65,37311,22.797995545657,23.2659020044543,22.3002227171492,22.5491091314031,37477.9395973155,0.0,1.0
2025-09-08,22.9,23.05,22.71,22.9,33462,22.797995545657,22.9473273942094,22.6088418708241,22.797995545657,33611.7181208054,0.0,1.0
2025-09-09,22.56,22.93,22.56,22.83,7416,22.4595100222717,22.8278619153675,22.4595100222717,22.7283073496659,7449.18120805369,0.0,1.0
2025-09-10,22.51,22.86,22.405,22.86,7453,22.4097327394209,22.7581737193764,22.3052004454343,22.7581737193764,7486.34675615214,0.0,1.0
2025-09-11,22.605,22.75,22.17,22.5,9841,22.5043095768374,22.6486636971047,22.0712472160356,22.3997772828508,9885.03131991052,0.0,1.0
2025-09-12,22.42,22.73,22.35,22.73,7098,22.3201336302895,22.6287527839644,22.2504454342984,22.6287527839644,7129.75838926175,0.0,1.0
2025-09-15,22.48,22.7145,22.4,22.45,7144,22.3798663697105,22.6133218262806,22.3002227171492,22.35,7175.96420581655,0.0,1.0
2025-09-16,22.28,22.81,22.26,22.6695,9560,22.1807572383074,22.7083964365256,22.160846325167,22.5685222717149,9602.77404921698,0.0,1.0
2025-09-17,22.35,22.85,22.35,22.83,8912,22.2504454342984,22.7482182628062,22.2504454342984,22.7283073496659,8951.87472035796,0.0,1.0
2025-09-18,23.05,23.88,22.37,22.5,21793,22.9473273942094,23.7736302895323,22.2703563474388,22.3997772828508,21890.5078299776,0.0,1.0
2025-09-19,23.39,23.39,22.54,23.07,53046,23.2858129175947,23.2858129175947,22.4395991091314,22.9672383073497,53283.3422818791,0.0,1.0
2025-09-22,23.35,23.46,22.725,23.37,19417,23.245991091314,23.3555011135857,22.6237750556793,23.2659020044543,19503.8769574944,0.0,1.0
2025-09-23,23.26,23.47,23.16,23.3498,23909,23.1563919821826,23.3654565701559,23.0568374164811,23.2457919821826,24015.9753914989,0.0,1.0
2025-09-24,23.13,23.32,23.0,23.32,8939,23.0269710467706,23.2161247216036,22.8975501113586,23.2161247216036,8978.99552572707,0.0,1.0
2025-09-25,22.99,23.34,22.9,23.18,10685,22.8875946547884,23.2360356347439,22.797995545657,23.0767483296214,10732.807606264,0.0,1.0
2025-09-26,23.05,23.34,22.9,23.05,20475,22.9473273942094,23.2360356347439,22.797995545657,22.9473273942094,20566.610738255,0.0,1.0
2025-09-29,22.84,23.15,22.84,23.15,3064,22.7382628062361,23.0468819599109,22.7382628062361,23.0468819599109,3077.70917225951,0.0,1.0
2025-09-30,22.45,22.84,22.37,22.83,11584,22.35,22.7382628062361,22.2703563474388,22.7283073496659,11635.8299776286,0.0,1.0
2025-10-01,22.31,23.005,22.19,22.5,4119,22.2106236080178,22.9025278396436,22.0911581291759,22.3997772828508,4137.42953020135,0.0,1.0
2025-10-02,21.855,22.2,21.725,22.05,10864,21.7576503340757,22.1011135857461,21.6282293986637,21.9517817371938,10912.6085011186,0.0,1.0
2025-10-03,22.02,22.67,22.02,22.16,8584,21.9219153674833,22.5690200445434,21.9219153674833,22.0612917594655,8622.40715883669,0.0,1.0
2025-10-06,22.31,22.59,22.31,22.34,8983,22.2106236080178,22.4893763919822,22.2106236080178,22.2404899777283,9023.19239373602,0.0,1.0
2025-10-07,22.22,22.46,22.17,22.4,3841,22.1210244988864,22.3599554565702,22.0712472160356,22.3002227171492,3858.18568232662,0.0,1.0
2025-10-08,22.2,22.4699,22.2,22.4,3592,22.1011135857461,22.3698113585746,22.1011135857461,22.3002227171492,3608.07158836689,0.0,1.0
2025-10-09,22.0,22.33,22.0,22.33,4820,21.902004454343,22.2305345211581,21.902004454343,22.2305345211581,4841.56599552572,0.0,1.0
2025-10-10,21.83,22.05,21.83,22.0,11044,21.7327616926503,21.9517817371938,21.7327616926503,21.902004454343,11093.4138702461,0.0,1.0
2025-10-13,21.98,22.19,21.83,22.19,4477,21.8820935412027,22.0911581291759,21.7327616926503,22.0911581291759,4497.03131991051,0.0,1.0
2025-10-14,21.93,22.85,21.83,22.85,30317,21.8323162583519,22.7482182628062,21.7327616926503,22.7482182628062,30452.6465324385,0.0,1.0
2025-10-15,21.3,22.12,21.3,21.9854,11209,21.2051224944321,22.0214699331849,21.2051224944321,21.8874694877506,11259.1521252796,0.0,1.0
2025-10-16,20.84,21.185,20.25,21.185,13478,20.7471714922049,21.0906347438753,20.1597995545657,21.0906347438753,13538.3042505593,0.0,1.0
2025-10-17,20.63,21.8,20.605,20.77,11577,20.5381069042316,21.7028953229399,20.5132182628062,20.6774832962138,11628.7986577181,0.0,1.0
2025-10-20,20.84,20.88,20.57,20.79,5482,20.7471714922049,20.7869933184855,20.4783741648107,20.6973942093541,5506.52796420582,0.0,1.0
2025-10-21,20.98,21.0,20.75,20.88,5916,20.8865478841871,20.9064587973274,20.6575723830735,20.7869933184855,5942.46979865771,0.0,1.0
2025-10-22,20.97,20.99,20.93,20.98,10285,20.8765924276169,20.8965033407572,20.8367706013363,20.8865478841871,10331.0178970917,0.0,1.0
2025-10-23,20.95,20.98,20.78,20.97,4182,20.8566815144766,20.8865478841871,20.687438752784,20.8765924276169,4200.71140939598,0.0,1.0
2025-10-24,21.01,21.01,20.22,20.98,7596,20.9164142538975,20.9164142538975,20.1299331848552,20.8865478841871,7629.98657718123,0.0,1.0
2025-10-27,20.72,21.04,20.72,21.01,7012,20.627706013363,20.946280623608,20.627706013363,20.9164142538975,7043.37360178972,0.0,1.0
2025-10-28,20.72,20.9,20.59,20.9,4040,20.627706013363,20.8069042316258,20.498285077951,20.8069042316258,4058.07606263983,0.0,1.0
2025-10-29,20.17,20.64,20.17,20.64,6889,20.0801559020045,20.5480623608018,20.0801559020045,20.5480623608018,6919.82326621922,0.0,1.0
2025-10-30,20.67,20.71,19.905,20.0854,36556,20.5779287305122,20.6177505567929,19.8163363028953,19.9959327394209,36719.5615212529,0.0,1.0
2025-10-31,20.71,21.0,20.0,20.68,30048,20.6177505567929,20.9064587973274,19.9109131403118,20.5878841870824,30182.4429530201,0.0,1.0
2025-11-03,21.38,21.65,20.46,20.63,77454,21.2847661469933,21.5535634743875,20.368864142539,20.5381069042316,77800.5503355705,0.0,1.0
2025-11-04,21.44,21.605,21.0,21.0,54547,21.3444988864143,21.5087639198218,20.9064587973274,20.9064587973274,54791.058165548,0.0,1.0
2025-11-05,22.51,22.61,21.015,21.48,15172,22.4097327394209,22.5092873051225,20.9213919821826,21.3843207126949,15239.8836689038,0.0,1.0
2025-11-06,22.05,22.55,21.995,22.5,15942,21.9517817371938,22.4495545657016,21.8970267260579,22.3997772828508,16013.3288590604,0.0,1.0
2025-11-07,22.01,22.54,22.01,22.27,9012,21.9119599109131,22.4395991091314,21.9119599109131,22.1708017817372,9052.32214765102,0.0,1.0
2025-11-10,22.21,22.39,21.93,22.01,17763,22.1110690423163,22.2902672605791,21.8323162583519,21.9119599109131,17842.4765100671,0.0,1.0
2025-11-11,22.07,22.37,21.9,22.37,10225,21.9716926503341,22.2703563474388,21.8024498886414,22.2703563474388,10270.7494407159,0.0,1.0
2025-11-12,22.12,22.38,22.05,22.265,13299,22.0214699331849,22.2803118040089,21.9517817371938,22.1658240534521,13358.5033557047,0.0,1.0
2025-11-13,22.35,22.48,22.15,22.2,27841,22.35,22.48,22.15,22.2,27841,0.1,1.0
2025-11-14,22.3,22.335,22.0,22.0,13223,22.3,22.335,22.0,22.0,13223,0.0,1.0
2025-11-17,21.81,22.34,21.81,22.13,10909,21.81,22.34,21.81,22.13,10909,0.0,1.0
2025-11-18,21.765,22.11,21.67,22.11,11438,21.765,22.11,21.67,22.11,11438,0.0,1.0
2025-11-19,21.76,22.1,21.76,22.1,12095,21.76,22.1,21.76,22.1,12095,0.0,1.0
2025-11-20,21.66,22.5,21.655,21.991,19569,21.66,22.5,21.655,21.991,19569,0.0,1.0
2025-11-21,21.85,22.1,21.71,21.71,29183,21.85,22.1,21.71,21.71,29183,0.0,1.0
2025-11-24,22.0,22.1,21.865,22.015,8690,22.0,22.1,21.865,22.015,8690,0.0,1.0
2025-11-25,22.51,22.785,22.07,22.07,25445,22.51,22.785,22.07,22.07,25445,0.0,1.0
2025-11-26,22.45,22.65,22.45,22.59,12235,22.45,22.65,22.45,22.59,12235,0.0,1.0