date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-30,25.26,25.35,25.05,25.08,1062180,17.5956318912759,17.6583241664229,17.4493499159327,17.4702473409817,1524848.15355241,0.0,1.0
2021-07-01,25.24,25.27,25.15,25.26,141378,17.5817002745765,17.6025976996255,17.5190079994294,17.5956318912759,202959.933582758,0.0,1.0
2021-07-02,25.2,25.27,25.04,25.27,117100,17.5538370411778,17.6025976996255,17.442384107583,17.6025976996255,168106.835734987,0.0,1.0
2021-07-06,25.13,25.22,25.11,25.2,125400,17.5050763827301,17.5677686578772,17.4911447660308,17.5538370411778,180022.179343871,0.0,1.0
2021-07-07,25.1,25.19,25.1,25.19,45200,17.4841789576811,17.5468712328281,17.4841789576811,17.5468712328281,64888.3772435643,0.0,1.0
2021-07-08,25.03,25.1,24.96,25.1,99641,17.4354182992334,17.4841789576811,17.3866576407856,17.4841789576811,143042.982232876,0.0,1.0
2021-07-09,25.07,25.108,25.04,25.09,61738,17.4632815326321,17.4897516043608,17.442384107583,17.4772131493314,88630.0582801586,0.0,1.0
2021-07-12,25.06,25.12,25.01,25.12,38657,17.4563157242824,17.4981105743804,17.421486682534,17.4981105743804,55495.3539624882,0.0,1.0
2021-07-13,25.01,25.1299,25.0,25.0,42369,17.421486682534,17.5050067246466,17.4145208741843,17.4145208741843,60824.2401644376,0.0,1.0
2021-07-14,25.04,25.1,25.01,25.1,48646,17.442384107583,17.4841789576811,17.421486682534,17.4841789576811,69835.3982166026,0.0,1.0
2021-07-15,25.02,25.09,25.02,25.04,44972,17.4284524908837,17.4772131493314,17.4284524908837,17.442384107583,64561.0641902118,0.0,1.0
2021-07-16,25.035,25.08,25.02,25.03,39427,17.4389012034082,17.4702473409817,17.4284524908837,17.4354182992334,56600.7533093366,0.0,1.0
2021-07-19,24.97,25.03,24.8,25.0,67499,17.3936234491353,17.4354182992334,17.2752047071909,17.4145208741843,96900.4552115787,0.0,1.0
2021-07-20,25.02,25.02,24.95,25.0,32188,17.4284524908837,17.4284524908837,17.379691832436,17.4145208741843,46208.5638653949,0.0,1.0
2021-07-21,25.08,25.08,24.99,25.05,35955,17.4702473409817,17.4702473409817,17.4075550658347,17.4493499159327,51616.4071635478,0.0,1.0
2021-07-22,24.97,25.09,24.9,25.08,55177,17.3936234491353,17.4772131493314,17.3448627906876,17.4702473409817,79211.1944948707,0.0,1.0
2021-07-23,25.04,25.08,25.0,25.04,13623,17.442384107583,17.4702473409817,17.4145208741843,17.442384107583,19556.9549378115,0.0,1.0
2021-07-26,24.98,25.05,24.95,25.05,43799,17.400589257485,17.4493499159327,17.379691832436,17.4493499159327,62877.1246657273,0.0,1.0
2021-07-27,24.85,25.04,24.82,25.0399,86120,17.3100337489392,17.442384107583,17.2891363238902,17.4423144494995,123632.456818933,0.0,1.0
2021-07-28,24.8,24.97,24.75,24.82,78474,17.2752047071909,17.3936234491353,17.2403756654425,17.2891363238902,112655.984863085,0.0,1.0
2021-07-29,24.72,24.919,24.72,24.8,84054,17.2194782403935,17.358097826552,17.2194782403935,17.2752047071909,120666.541168818,0.0,1.0
2021-07-30,24.38,24.78,24.25,24.75,945654,16.9826407565046,17.2612730904915,16.8920852479588,17.2403756654425,1357565.34278508,0.0,1.0
2021-08-02,24.29,24.4595,24.18,24.44,89773,16.9199484813575,17.0380189328845,16.8433245895111,17.0244356066026,128876.643590409,0.0,1.0
2021-08-03,24.18,24.32,23.95,24.32,91077,16.8433245895111,16.9408459064065,16.6831109974686,16.9408459064065,130748.644562215,0.0,1.0
2021-08-04,24.24,24.298,24.13,24.13,37514,16.8851194396091,16.9255211280372,16.8084955477627,16.8084955477627,53854.4819450239,0.0,1.0
2021-08-05,24.27,24.36,24.2,24.2,40818,16.9060168646582,16.9687091398052,16.8572562062104,16.8572562062104,58597.6500515001,0.0,1.0
2021-08-06,24.28,24.34,24.24,24.24,28652,16.9129826730078,16.9547775231059,16.8851194396091,16.8851194396091,41132.3403712967,0.0,1.0
2021-08-09,24.27,24.42,24.2649,24.36,222006,16.9060168646582,17.0105039899033,16.9024643023998,16.9687091398052,318708.165449883,0.0,1.0
2021-08-10,24.2,24.34,24.06,24.27,61117,16.8572562062104,16.9547775231059,16.759734889315,16.9060168646582,87738.5608848437,0.0,1.0
2021-08-11,24.18,24.4,24.15,24.24,17816,16.8433245895111,16.9965723732039,16.8224271644621,16.8851194396091,25576.3568356492,0.0,1.0
2021-08-12,24.3,24.43,24.2,24.29,35262,16.9269142897072,17.0174697982529,16.8572562062104,16.9199484813575,50621.5477513842,0.0,1.0
2021-08-13,24.315,24.46,24.2162,24.35,12948,16.9373630022317,17.038367223302,16.8685408157369,16.9617433314555,18587.93602986,0.0,1.0
2021-08-16,24.26,24.39,24.26,24.375,44861,16.8990510563085,16.9896065648542,16.8990510563085,16.9791578523297,64401.7144142376,0.0,1.0
2021-08-17,24.2,24.325,24.195,24.325,36097,16.8572562062104,16.9443288105814,16.8537733020356,16.9443288105814,51820.2600301095,0.0,1.0
2021-08-18,24.06,24.25,24.06,24.24,106512,16.759734889315,16.8920852479588,16.759734889315,16.8851194396091,152906.876924038,0.0,1.0
2021-08-19,24.13,24.1899,24.07,24.1,12628,16.8084955477627,16.8502207397773,16.7667006976647,16.7875981227137,18128.5492883127,0.0,1.0
2021-08-20,24.22,24.278,24.09,24.17,21592,16.8711878229098,16.9115895113379,16.780632314364,16.8363587811614,30997.120385908,0.0,1.0
2021-08-23,24.23,24.3,24.22,24.27,66322,16.8781536312595,16.9269142897072,16.8711878229098,16.9060168646582,95210.7733528245,0.0,1.0
2021-08-24,24.23,24.299,24.2134,24.23,10124,16.8781536312595,16.9262177088722,16.866590389399,16.8781536312595,14533.8480357045,0.0,1.0
2021-08-25,24.265,24.3,24.23,24.3,20664,16.9025339604833,16.9269142897072,16.8781536312595,16.9269142897072,29664.8988354207,0.0,1.0
2021-08-26,24.2002,24.2893,24.2,24.28,10636,16.8573955223774,16.919460874773,16.8572562062104,16.9129826730078,15268.8668221804,0.0,1.0
2021-08-27,24.23,24.2953,24.23,24.25,7784,16.8781536312595,16.9236403597828,16.8781536312595,16.8920852479588,11174.5824881395,0.0,1.0
2021-08-30,24.25,24.35,24.2208,24.29,27422,16.8920852479588,16.9617433314555,16.8717450875778,16.9199484813575,39366.572583474,0.0,1.0
2021-08-31,24.32,24.41,24.29,24.29,84053,16.9408459064065,17.0035381815536,16.9199484813575,16.9199484813575,120665.105585251,0.0,1.0
2021-09-01,24.45,24.45,24.26,24.315,31391,17.0314014149523,17.0314014149523,16.8990510563085,16.9373630022317,45064.4037622285,0.0,1.0
2021-09-02,24.56,24.62,24.48,24.48,37161,17.1080253067987,17.1498201568967,17.0522988400013,17.0522988400013,53347.7209457543,0.0,1.0
2021-09-03,24.6,24.6199,24.5,24.6,38921,17.1358885401974,17.1497504988132,17.0662304567007,17.1358885401974,55874.3480242648,0.0,1.0
2021-09-07,24.65,24.71,24.54,24.59,27201,17.1707175819458,17.2125124320438,17.0940936900993,17.1289227318477,39049.3086150927,0.0,1.0
2021-09-08,24.71,24.8386,24.64,24.7,38409,17.2125124320438,17.3020927274206,17.1637517735961,17.2055466236941,55139.329237789,0.0,1.0
2021-09-09,24.7,24.7621,24.7,24.735,5778,17.2055466236941,17.2488042935456,17.2055466236941,17.229926952918,8294.8018520645,0.0,1.0
2021-09-10,24.71,24.7996,24.67,24.73,21402,17.2125124320438,17.2749260748569,17.1846491986451,17.2264440487432,30724.3595081143,0.0,1.0
2021-09-13,24.7,24.789,24.699,24.7,33836,17.2055466236941,17.2675423180062,17.2048500428592,17.2055466236941,48574.4055843639,0.0,1.0
2021-09-14,25.5,25.54,24.77,24.77,142593,17.762811291668,17.7906745250667,17.2543072821418,17.2543072821418,204704.167617071,0.0,1.0
2021-09-15,25.37,25.42,25.25,25.38,58467,17.6722557831223,17.7070848248706,17.5886660829262,17.6792215914719,83934.2644314042,0.0,1.0
2021-09-16,25.21,25.39,25.1101,25.39,44346,17.5608028495275,17.6861873998216,17.4912144241142,17.6861873998216,63662.3888770598,0.0,1.0
2021-09-17,25.23,25.39,25.23,25.3,1797,17.5747344662268,17.6861873998216,17.5747344662268,17.6234951246746,2579.74367050189,0.0,1.0
2021-09-20,25.04,25.2299,25.02,25.2,4813,17.442384107583,17.5746648081433,17.4284524908837,17.5538370411778,6909.46370958575,0.0,1.0
2021-09-21,25.05,25.37,25.05,25.1,4262,17.4493499159327,17.6722557831223,17.4493499159327,17.4841789576811,6118.45716398388,0.0,1.0
2021-09-22,25.215,25.33,25.17,25.25,38163,17.5642857537023,17.6443925497236,17.5329396161288,17.5886660829262,54786.1756802246,0.0,1.0
2021-09-23,25.2,25.35,25.18,25.22,24741,17.5538370411778,17.6583241664229,17.5399054244785,17.5677686578772,35517.7730394475,0.0,1.0
2021-09-24,25.32,25.32,25.2,25.28,9801,17.6374267413739,17.6374267413739,17.5538370411778,17.6095635079752,14070.1545434552,0.0,1.0
2021-09-27,25.15,25.38,25.14,25.32,88760,17.5190079994294,17.6792215914719,17.5120421910798,17.6374267413739,127422.397436699,0.0,1.0
2021-09-28,25.15,25.222,25.055,25.15,26364,17.5190079994294,17.5691618195471,17.4528328201075,17.5190079994294,37847.7251692331,0.0,1.0
2021-09-29,25.29,25.45,25.15,25.1999,31235,17.6165293163249,17.7279822499197,17.5190079994294,17.5537673830943,44840.4527257241,0.0,1.0
2021-09-30,24.8,25.06,24.77,25.06,35944,17.6011348798721,17.7856629068385,17.5798431844529,17.7856629068385,50645.097948734,0.4679,1.0
2021-10-01,24.8,24.87,24.8,24.85,2266,17.6011348798721,17.6508155025169,17.6011348798721,17.6366210389041,3192.79412285308,0.0,1.0
2021-10-04,24.7,24.8368,24.7,24.8,26102,17.5301625618081,17.6272526929197,17.5301625618081,17.6011348798721,36777.7194151417,0.0,1.0
2021-10-05,24.67,24.755,24.67,24.72,1696,17.5088708663889,17.5691973367433,17.5088708663889,17.5443570254209,2389.66409195006,0.0,1.0
2021-10-06,24.69,24.75,24.6704,24.75,9736,17.5230653300017,17.5656487208401,17.5091547556612,17.5656487208401,13718.0245278454,0.0,1.0
2021-10-07,24.72,24.8299,24.7001,24.8299,5333,17.5443570254209,17.6223556029732,17.5302335341262,17.6223556029732,7514.19728913304,0.0,1.0
2021-10-08,24.72,24.74,24.6,24.7,22290,17.5443570254209,17.5585514890337,17.4591902437441,17.5301625618081,31406.6112084709,0.0,1.0
2021-10-11,24.71,24.73,24.675,24.71,9948,17.5372597936145,17.5514542572273,17.5124194822921,17.5372597936145,14016.7325393391,0.0,1.0
2021-10-12,24.76,24.76,24.71,24.74,3469,17.5727459526465,17.5727459526465,17.5372597936145,17.5585514890337,4887.82118807473,0.0,1.0
2021-10-13,24.75,24.9,24.72,24.8,12867,17.5656487208401,17.6721071979361,17.5443570254209,17.6011348798721,18129.6036975951,0.0,1.0
2021-10-14,24.98,25.0,24.8,24.8,8941,17.7288850523873,17.7430795160001,17.6011348798721,17.6011348798721,12597.8694847438,0.0,1.0
2021-10-15,25.01,25.01,24.99,24.999,8045,17.7501767478065,17.7501767478065,17.7359822841937,17.7423697928195,11335.4054361664,0.0,1.0
2021-10-18,24.9501,25.025,24.95,25.01,5210,17.7076643292862,17.7608225955161,17.7075933569681,17.7501767478065,7340.89028246448,0.0,1.0
2021-10-19,25.0,25.03,24.955,24.99,5538,17.7430795160001,17.7643712114193,17.7111419728713,17.7359822841937,7803.04230024729,0.0,1.0
2021-10-20,24.96,25.0,24.96,25.0,1374,17.7146905887745,17.7430795160001,17.7146905887745,17.7430795160001,1935.96607449256,0.0,1.0
2021-10-21,24.96,25.01,24.956,24.96,3026,17.7146905887745,17.7501767478065,17.7118516960519,17.7146905887745,4263.63416405712,0.0,1.0
2021-10-22,24.99,24.99,24.985,24.985,378,17.7359822841937,17.7359822841937,17.7324336682905,17.7324336682905,532.602020493585,0.0,1.0
2021-10-25,24.88,25.0082,24.88,25.0,13542,17.6579127343233,17.7488992460814,17.6579127343233,17.7430795160001,19080.6787341908,0.0,1.0
2021-10-26,24.9,25.01,24.89,25.0,11701,17.6721071979361,17.7501767478065,17.6650099661297,17.7430795160001,16486.7096343795,0.0,1.0
2021-10-27,25.01,25.01,24.885,24.885,934,17.7501767478065,17.7501767478065,17.6614613502265,17.6614613502265,1316.00605063759,0.0,1.0
2021-10-28,25.01,25.01,24.9491,24.9491,5052,17.7501767478065,17.7501767478065,17.7069546061055,17.7069546061055,7118.2682738984,0.0,1.0
2021-10-29,24.92,24.9988,24.88,24.96,39667,17.6863016615489,17.7422278481833,17.6579127343233,17.7146905887745,55890.8051505795,0.0,1.0
2021-11-01,24.9,25.0,24.85,24.935,24171,17.6721071979361,17.7430795160001,17.6366210389041,17.6969475092585,34056.9403104509,0.0,1.0
2021-11-02,24.95,24.95,24.9,24.9,8636,17.7075933569681,17.7075933569681,17.6721071979361,17.6721071979361,12168.1244682079,0.0,1.0
2021-11-03,24.99,24.99,24.89,24.93,23211,17.7359822841937,17.7359822841937,17.6650099661297,17.6933988933553,32704.3002584037,0.0,1.0
2021-11-04,24.995,25.0,24.97,24.9999,20779,17.7395309000969,17.7430795160001,17.7217878205809,17.743008543682,29277.6121265508,0.0,1.0
2021-11-05,25.0,25.0,24.99,25.0,3230,17.7430795160001,17.7430795160001,17.7359822841937,17.7430795160001,4551.07017511714,0.0,1.0
2021-11-08,25.0,25.0,24.97,24.97,4965,17.7430795160001,17.7430795160001,17.7217878205809,17.7217878205809,6995.68526918162,0.0,1.0
2021-11-09,25.0,25.0,24.8593,24.975,9672,17.7430795160001,17.7430795160001,17.6432214644841,17.7253364364841,13627.8485243755,0.0,1.0
2021-11-10,24.9,25.0,24.9,24.97,38996,17.6721071979361,17.7430795160001,17.6721071979361,17.7217878205809,54945.3661142007,0.0,1.0
2021-11-11,24.9,24.917,24.86,24.917,2908,17.6721071979361,17.684172492007,17.6437182707105,17.684172492007,4097.37215765965,0.0,1.0
2021-11-12,24.82,24.895,24.82,24.8201,10459,17.6153293434849,17.6685585820329,17.6153293434849,17.615400315803,14736.7315670434,0.0,1.0
2021-11-15,24.87,24.94,24.84,24.9,2290,17.6508155025169,17.7004961251617,17.6295238070977,17.6721071979361,3226.61012415426,0.0,1.0
2021-11-16,24.95,24.95,24.86,24.8883,7409,17.7075933569681,17.7075933569681,17.6437182707105,17.6638034367226,10439.2814016851,0.0,1.0
2021-11-17,24.75,24.92,24.75,24.92,31407,17.5656487208401,17.6863016615489,17.5656487208401,17.6863016615489,44252.4647027567,0.0,1.0
2021-11-18,24.75,24.86,24.685,24.86,13704,17.5656487208401,17.6437182707105,17.5195167140985,17.6437182707105,19308.9367429738,0.0,1.0
2021-11-19,24.7201,24.84,24.65,24.8,4519,17.544427997739,17.6295238070977,17.4946764027761,17.6011348798721,6367.27124500134,0.0,1.0
2021-11-22,24.78,24.9036,24.72,24.805,12296,17.5869404162593,17.6746622013864,17.5443570254209,17.6046834957753,17325.0646666379,0.0,1.0
2021-11-23,24.85,24.97,24.775,24.81,52760,17.6366210389041,17.7217878205809,17.5833918003561,17.6082321116785,74338.8428604274,0.0,1.0
2021-11-24,24.85,25.0,24.85,24.87,20941,17.6366210389041,17.7430795160001,17.6366210389041,17.6508155025169,29505.8701353338,0.0,1.0
2021-11-26,24.9213,24.925,24.85,24.85,3442,17.6872243016837,17.6898502774521,17.6366210389041,17.6366210389041,4849.77818661091,0.0,1.0
2021-11-29,24.88,25.01,24.75,24.91,9232,17.6579127343233,17.7501767478065,17.5656487208401,17.6792044297425,13007.8885005206,0.0,1.0
2021-11-30,24.79,24.89,24.77,24.89,3527,17.5940376480657,17.6650099661297,17.5798431844529,17.6650099661297,4969.54319121925,0.0,1.0
2021-12-01,24.6301,24.84,24.6,24.79,6869,17.4805529114814,17.6295238070977,17.4591902437441,17.5940376480657,9678.42137240854,0.0,1.0
2021-12-02,24.64,25.0,24.6,24.6,3320,17.4875791709697,17.7430795160001,17.4591902437441,17.4591902437441,4677.88017999657,0.0,1.0
2021-12-03,24.69,24.69,24.69,24.69,406,17.5230653300017,17.5230653300017,17.5230653300017,17.5230653300017,572.054022011629,0.0,1.0
2021-12-06,24.75,24.81,24.75,24.81,827,17.5656487208401,17.6082321116785,17.5656487208401,17.6082321116785,1165.24304483649,0.0,1.0
2021-12-07,24.7124,25.0,24.66,24.69,3448,17.538963129248,17.7430795160001,17.5017736345825,17.5230653300017,4858.23218693621,0.0,1.0
2021-12-08,24.745,24.84,24.6833,24.76,4256,17.5621001049369,17.6295238070977,17.5183101846914,17.5727459526465,5996.70423074259,0.0,1.0
2021-12-09,24.735,24.88,24.6,24.7499,10082,17.5550028731305,17.6579127343233,17.4591902437441,17.565577748522,14205.538546604,0.0,1.0
2021-12-10,24.65,24.82,24.65,24.82,7191,17.4946764027761,17.6153293434849,17.4946764027761,17.6153293434849,10132.1193898661,0.0,1.0
2021-12-13,24.685,24.715,24.6,24.61,17531,17.5195167140985,17.5408084095177,17.4591902437441,17.4662874755505,24701.1799504578,0.0,1.0
2021-12-14,24.4899,24.6,24.4899,24.6,7211,17.3810497215556,17.4591902437441,17.3810497215556,17.4591902437441,10160.2993909504,0.0,1.0
2021-12-15,24.5399,24.61,24.4,24.55,11072,17.4165358805876,17.4662874755505,17.3172456076161,17.4237040847121,15600.4486002777,0.0,1.0
2021-12-16,24.59,24.69,24.575,24.575,6656,17.4520930119377,17.5230653300017,17.4414471642281,17.4414471642281,9378.30436086059,0.0,1.0
2021-12-17,24.55,24.7,24.49,24.7,2791,17.4237040847121,17.5301625618081,17.3811206938737,17.5301625618081,3932.51915131639,0.0,1.0
2021-12-20,24.5,24.59,24.5,24.59,5009,17.3882179256801,17.4520930119377,17.3882179256801,17.4520930119377,7057.68127156711,0.0,1.0
2021-12-21,24.65,24.71,24.59,24.59,5351,17.4946764027761,17.5372597936145,17.4520930119377,17.4520930119377,7539.55929010893,0.0,1.0
2021-12-22,24.7882,24.79,24.6011,24.69,4527,17.5927601463405,17.5940376480657,17.4599709392428,17.5230653300017,6378.5432454351,0.0,1.0
2021-12-23,24.86,24.885,24.8,24.8,6282,17.6437182707105,17.6614613502265,17.6011348798721,17.6011348798721,8851.33834058387,0.0,1.0
2021-12-27,24.8,24.89,24.8,24.86,4119,17.6011348798721,17.6650099661297,17.6011348798721,17.6437182707105,5803.67122331502,0.0,1.0
2021-12-28,24.82,24.9599,24.77,24.89,10077,17.6153293434849,17.7146196164564,17.5798431844529,17.6650099661297,14198.493546333,0.0,1.0
2021-12-29,24.8,24.9711,24.75,24.9711,26493,17.6011348798721,17.7225685160796,17.5656487208401,17.7225685160796,37328.6384363401,0.0,1.0
2021-12-30,24.48,24.81,24.42,24.81,8225,17.6789826412486,17.917302260187,17.6356518014416,17.917302260187,11389.1169014565,0.4296875,1.0
2021-12-31,24.55,24.6,24.45,24.45,6404,17.72953528769,17.7656443208625,17.6573172213451,17.6573172213451,8867.58718990001,0.0,1.0
2022-01-03,24.5639,24.69,24.46,24.56,11618,17.739573598912,17.830640580573,17.6645390279796,17.7367570943245,16087.3872536318,0.0,1.0
2022-01-04,24.6,24.68,24.6,24.62,36304,17.7656443208625,17.8234187739385,17.7656443208625,17.7800879341315,50269.9696037054,0.0,1.0
2022-01-05,24.62,24.72,24.6,24.6,8687,17.7800879341315,17.8523060004765,17.7656443208625,17.7656443208625,12028.8460210277,0.0,1.0
2022-01-06,24.56,24.57,24.54,24.5501,2823,17.7367570943245,17.743978900959,17.7223134810555,17.7296075057564,3908.9941656914,0.0,1.0
2022-01-07,24.5611,24.6933,24.5301,24.6933,3293,17.7375514930543,17.8330237767624,17.7151638924874,17.8330237767624,4559.80084577463,0.0,1.0
2022-01-10,24.5401,24.61,24.54,24.61,4008,17.7223856991219,17.772866127497,17.7223134810555,17.772866127497,5549.85781653953,0.0,1.0
2022-01-11,24.6893,24.6893,24.6052,24.6052,3240,17.8301350541086,17.8301350541086,17.7693996603125,17.7693996603125,4486.41200738225,0.0,1.0
2022-01-12,24.74,24.75,24.68,24.7412,5048,17.8667496137455,17.87397142038,17.8234187739385,17.8676162305416,6989.94068310667,0.0,1.0
2022-01-13,24.73,24.75,24.55,24.64,7491,17.859527807111,17.87397142038,17.72953528769,17.7945315474005,10372.7507244754,0.0,1.0
2022-01-14,24.65,24.95,24.65,24.88,11010,17.801753354035,18.0184075530699,17.801753354035,17.9678549066284,15245.4926547156,0.0,1.0
2022-01-18,24.62,24.67,24.62,24.63,4930,17.7800879341315,17.816196967304,17.7800879341315,17.787309740766,6826.54666555387,0.0,1.0
2022-01-19,24.63,24.8,24.6,24.63,7836,17.787309740766,17.9100804535525,17.7656443208625,17.787309740766,10850.4705215578,0.0,1.0
2022-01-20,24.65,24.8,24.65,24.78,5507,17.801753354035,17.9100804535525,17.801753354035,17.8956368402835,7625.51571748583,0.0,1.0
2022-01-21,24.69,24.72,24.55,24.62,7828,17.830640580573,17.8523060004765,17.72953528769,17.7800879341315,10839.3929610458,0.0,1.0
2022-01-24,24.42,24.56,24.35,24.5222,40199,17.6356518014416,17.7367570943245,17.5850991550001,17.7094586652461,55663.3568780121,0.0,1.0
2022-01-25,24.4,24.44,24.3501,24.41,5430,17.6212081881726,17.6500954147106,17.5851713730664,17.6284299948071,7518.89419755729,0.0,1.0
2022-01-26,24.36,24.4801,24.35,24.4801,1742,17.5923209616346,17.6790548593149,17.5850991550001,17.6790548593149,2412.13880149997,0.0,1.0
2022-01-27,24.2,24.52,24.2,24.52,6169,17.4767720554826,17.7078698677865,17.4767720554826,17.7078698677865,8542.1838498584,0.0,1.0
2022-01-28,24.11,24.335,24.11,24.23,7312,17.4117757957722,17.5742664450483,17.4117757957722,17.4984374753861,10124.8903080182,0.0,1.0
2022-01-31,24.11,24.27,24.11,24.27,4073,17.4117757957722,17.5273247019241,17.4117757957722,17.5273247019241,5639.86299569997,0.0,1.0
2022-02-01,24.25,24.38,24.21,24.36,11763,17.5128810886551,17.6067645749036,17.4839938621171,17.5923209616346,16288.1680379128,0.0,1.0
2022-02-02,24.2,24.3999,24.1,24.3999,10563,17.4767720554826,17.6211359701062,17.4045539891377,17.6211359701062,14626.5339611046,0.0,1.0
2022-02-03,24.0,24.19,24.0,24.1001,10619,17.3323359227927,17.4695502488481,17.3323359227927,17.404626207204,14704.0768846889,0.0,1.0
2022-02-04,23.86,23.99,23.85,23.99,8708,17.2312306299097,17.3251141161582,17.2240088232752,17.3251141161582,12057.9246173718,0.0,1.0
2022-02-07,23.92,23.9899,23.8,23.86,7041,17.2745614697167,17.3250418980919,17.1878997901028,17.2312306299097,9749.63794567238,0.0,1.0
2022-02-08,24.16,24.2,23.8701,23.9,20931,17.4478848289447,17.4767720554826,17.2385246546106,17.2601178564477,28983.0523847277,0.0,1.0
2022-02-09,24.07,24.19,23.97,23.97,2709,17.3828885692342,17.4695502488481,17.3106705028892,17.3106705028892,3751.1389283946,0.0,1.0
2022-02-10,23.94,24.04,23.7362,24.02,14825,17.2890050829857,17.3612231493307,17.1418246637747,17.3467795360617,20528.1043239019,0.0,1.0
2022-02-11,23.8,23.9,23.68,23.9,13571,17.1878997901028,17.2601178564477,17.1012381104888,17.2601178564477,18791.6967136372,0.0,1.0
2022-02-14,23.46,23.85,23.31,23.85,23599,16.9423583645299,17.2240088232752,16.8340312650124,17.2240088232752,32677.418815498,0.0,1.0
2022-02-15,23.55,23.74,23.38,23.51,7291,17.0073546242403,17.1445689502958,16.8845839114539,16.9784673977023,10095.8117116741,0.0,1.0
2022-02-16,23.49,23.59,23.4,23.59,3690,16.9640237844334,17.0362418507783,16.8990275247229,17.0362418507783,5109.52478618533,0.0,1.0
2022-02-17,23.15,23.45,23.01,23.45,10151,16.7184823588605,16.9351365578954,16.6173770659775,16.9351365578954,14056.0395947337,0.0,1.0
2022-02-18,23.09,23.6399,23.06,23.1361,6224,16.6751515190535,17.0722786658845,16.65348609915,16.7084440476385,8618.34207837874,0.0,1.0
2022-02-22,23.0,23.387,22.95,23.15,5620,16.610155259343,16.889639176098,16.5740462261705,16.7184823588605,7781.98625971861,0.0,1.0
2022-02-23,22.88,23.3679,22.71,23.3679,9548,16.523493579729,16.8758455254261,16.4007228669426,16.8758455254261,13221.0684711376,0.0,1.0
2022-02-24,22.84,22.87,22.63,22.86,10367,16.4946063531911,16.5162717730945,16.3429484138666,16.50904996646,14355.1337285592,0.0,1.0
2022-02-25,22.79,22.9979,22.79,22.91,14070,16.4584973200186,16.6086386799498,16.4584973200186,16.5451589996325,19482.6595505766,0.0,1.0
2022-02-28,22.75,23.03,22.71,23.01,3589,16.4296100934806,16.6318206792465,16.4007228669426,16.6173770659775,4969.67058472065,0.0,1.0
2022-03-01,22.8048,22.99,22.8,22.94,5997,16.4691855938376,16.6029334527085,16.4657191266531,16.566824419536,8304.01629884921,0.0,1.0
2022-03-02,23.05,23.05,22.93,22.95,1739,16.6462642925155,16.6462642925155,16.5596026129015,16.5740462261705,2407.98471630794,0.0,1.0
2022-03-03,23.0,23.12,22.96,23.1,22445,16.610155259343,16.696816938957,16.581268032805,16.682373325688,31079.4807116342,0.0,1.0
2022-03-04,22.8,23.0,22.8,23.0,4286,16.4657191266531,16.610155259343,16.4657191266531,16.610155259343,5934.80304433343,0.0,1.0
2022-03-07,22.3194,22.75,22.09,22.75,15954,16.1186390997991,16.4296100934806,15.9529708556038,16.4296100934806,22091.4250511657,0.0,1.0
2022-03-08,22.33,22.8899,22.05,22.48,12517,16.1262942148317,16.5306431682972,15.9240836290658,16.2346213143492,17332.228116174,0.0,1.0
2022-03-09,22.5,22.62,22.35,22.51,9452,16.2490649276182,16.3357266072321,16.1407378281007,16.2562867342527,13088.1377449929,0.0,1.0
2022-03-10,22.37,22.5,22.33,22.48,1386,16.1551814413697,16.2490649276182,16.1262942148317,16.2346213143492,1919.18735871352,0.0,1.0
2022-03-11,22.8377,22.8377,22.34,22.49,6150,16.4929453376651,16.4929453376651,16.1335160214662,16.2418431209837,8515.87464364226,0.0,1.0
2022-03-14,22.22,22.6,22.21,22.6,8367,16.0468543418522,16.3212829939631,16.0396325352177,16.3212829939631,11585.7436005455,0.0,1.0
2022-03-15,22.992,22.992,22.21,22.22,775,16.6043778140354,16.6043778140354,16.0396325352177,16.0468543418522,1073.13867460532,0.0,1.0
2022-03-16,23.015,23.2599,22.64,22.79,21490,16.6209879692948,16.7978500137736,16.3501702205011,16.4584973200186,29757.0969255075,0.0,1.0
2022-03-17,23.77,23.7701,23.0,23.3215,12219,17.1662343701993,17.1663065882656,16.610155259343,16.8423363426421,16919.5889870999,0.0,1.0
2022-03-18,23.6,23.81,23.6,23.81,1851,17.0434636574128,17.1951215967373,17.0434636574128,17.1951215967373,2563.07056347672,0.0,1.0
2022-03-21,23.85,24.28,23.7875,23.79,38082,17.2240088232752,17.5345465085586,17.1788725318096,17.1806779834683,52731.9574275098,0.0,1.0
2022-03-22,23.48,24.03,23.365,24.03,15280,16.9568019777989,17.3540013426962,16.8737512015021,17.3540013426962,21158.1405780249,0.0,1.0
2022-03-23,23.6,23.72,23.58,23.58,1330,17.0434636574128,17.1301253370268,17.0290200441438,17.0290200441438,1841.64443512914,0.0,1.0
2022-03-24,23.5054,23.56,23.5,23.5101,6914,16.9751453666505,17.0145764308748,16.9712455910679,16.9785396157687,9573.78167254348,0.0,1.0
2022-03-25,23.27,23.664,23.27,23.49,4616,16.8051440384744,17.0896832198736,16.8051440384744,16.9640237844334,6391.75241545572,0.0,1.0
2022-03-28,23.494,23.95,23.36,23.45,9692,16.9669125070872,17.2962268896202,16.8701402981849,16.9351365578954,13420.4645603545,0.0,1.0
2022-03-29,23.785,23.785,23.64,23.64,774,17.177067080151,17.177067080151,17.0723508839508,17.0723508839508,1071.75397954132,0.0,1.0
2022-03-30,23.5,23.9,23.5,23.76,7156,16.9712455910679,17.2601178564477,16.9712455910679,17.1590125635648,9908.87787803313,0.0,1.0
2022-03-31,23.01,23.535,23.01,23.37,12710,16.9276890698035,17.31391404858,16.9276890698035,17.1925290552503,17276.8473472082,0.4296875,1.0
2022-04-01,23.3856,23.47,23.14,23.14,6894,17.2040054546196,17.2660957178744,17.0233257312149,17.0233257312149,9371.092495016,0.0,1.0
2022-04-04,23.63,23.7,23.347,23.5,5048,17.3838023780729,17.4352990419098,17.1756087228467,17.2881657166616,6861.80373003201,0.0,1.0
2022-04-05,22.96,23.6102,22.9,23.61,24622,16.8909057384915,17.3692361788733,16.846765740917,17.3690890455481,33468.9642315468,0.0,1.0
2022-04-06,22.92,23.285,22.92,22.9371,982,16.8614790734419,17.1299973920198,16.8614790734419,16.8740589727506,1334.84375255377,0.0,1.0
2022-04-07,23.19,23.38,22.87,23.38,6909,17.0601090625269,17.1998857215127,16.8246957421298,17.1998857215127,9391.48216537067,0.0,1.0
2022-04-08,22.65,23.14,22.62,23.1,12904,16.6628490843568,17.0233257312149,16.6407790855696,16.9938990661652,17540.5537504622,0.0,1.0
2022-04-11,22.68,23.0,22.5,22.5,5610,16.684919083144,16.9203324035411,16.5524990904207,16.5524990904207,7625.73671265445,0.0,1.0
2022-04-12,22.7691,23.0,22.75,22.83,2180,16.7504669795421,16.9203324035411,16.7364157469809,16.7952690770802,2963.29875821509,0.0,1.0
2022-04-13,22.78,23.0,22.78,22.789,1446,16.7584857457681,16.9203324035411,16.7584857457681,16.7651067454043,1965.56422219222,0.0,1.0
2022-04-14,22.99,22.99,22.76,22.76,1334,16.9129757372787,16.9129757372787,16.7437724132433,16.7437724132433,1813.32135021052,0.0,1.0
2022-04-18,22.75,22.8892,22.75,22.8288,2183,16.7364157469809,16.8388205413536,16.7364157469809,16.7943862771287,2967.37669228603,0.0,1.0
2022-04-19,22.26,22.625,22.25,22.625,4274,16.3759391001229,16.6444574187008,16.3685824338604,16.6444574187008,5809.69673972994,0.0,1.0
2022-04-20,22.45,22.5,22.32,22.32,5535,16.5157157591086,16.5524990904207,16.4200790976973,16.4200790976973,7523.78836088099,0.0,1.0
2022-04-21,22.9817,23.04,22.76,22.76,12786,16.9068697042809,16.9497590685908,16.7437724132433,16.7437724132433,17380.1550103386,0.0,1.0
2022-04-22,23.3209,23.6221,23.1345,23.15,28116,17.1564078239018,17.3779906117256,17.0192795647705,17.0306823974773,38218.3981128329,0.0,1.0
2022-04-25,23.2,23.3,23.05,23.23,4532,17.0674657287893,17.1410323914134,16.9571157348532,17.0895357275765,6160.39906983064,0.0,1.0
2022-04-26,23.0001,23.312,23.0,23.312,3453,16.9204059702038,17.1498603909283,16.9203324035411,17.1498603909283,4693.70211564985,0.0,1.0
2022-04-27,23.01,23.17,23.01,23.17,3443,16.9276890698035,17.0453957300021,16.9276890698035,17.0453957300021,4680.10900208008,0.0,1.0
2022-04-28,23.27,23.27,22.91,23.09,2449,17.1189623926262,17.1189623926262,16.8541224071795,16.9865423999028,3328.95351324254,0.0,1.0
2022-04-29,23.68,23.73,23.12,23.19,13369,17.420585709385,17.457369040697,17.00861239869,17.0601090625269,18172.6335314575,0.0,1.0
2022-05-02,23.21,23.63,23.21,23.63,13388,17.0748223950517,17.3838023780729,17.0748223950517,17.3838023780729,18198.4604472402,0.0,1.0
2022-05-03,23.1001,23.162,23.08,23.08,802,16.9939726328279,17.0395103969922,16.9791857336404,16.9791857336404,1090.16770829747,0.0,1.0
2022-05-04,22.78,23.25,22.78,22.97,3415,16.7584857457681,17.1042490601014,16.7584857457681,16.8982624047539,4642.04828408466,0.0,1.0
2022-05-05,22.75,23.6899,22.7,23.6899,4338,16.7364157469809,17.4278688089847,16.6996324156689,17.4278688089847,5896.69266657664,0.0,1.0
2022-05-06,22.65,22.8401,22.65,22.71,6232,16.6628490843568,16.8026993100052,16.6628490843568,16.7069890819313,8471.22837669562,0.0,1.0
2022-05-09,22.3572,22.5357,22.27,22.48,11203,16.4474458961935,16.5787623889775,16.3832957663853,16.5377857578959,15228.3651322402,0.0,1.0
2022-05-10,22.11,23.21,22.11,22.3,10619,16.2655891061867,17.0748223950517,16.2655891061867,16.4053657651725,14434.5272997643,0.0,1.0
2022-05-11,22.06,22.2735,22.0,22.0,5611,16.2288057748747,16.3858705995771,16.1846657773002,16.1846657773002,7627.09602401139,0.0,1.0
2022-05-12,21.65,22.14,21.65,22.03,31550,15.9271824581159,16.2876591049739,15.9271824581159,16.2067357760874,42886.2733127,0.0,1.0
2022-05-13,22.31,22.3295,21.95,21.95,2732,16.4127224314349,16.4270679306466,16.1478824459882,16.1478824459882,3713.63862726772,0.0,1.0
2022-05-16,21.82,21.99,21.82,21.99,8106,16.0522457845769,16.1773091110378,16.0522457845769,16.1773091110378,11018.577859675,0.0,1.0
2022-05-17,21.6,21.9,21.6,21.9,6395,15.8903991268038,16.1110991146761,15.8903991268038,16.1110991146761,8692.79612788329,0.0,1.0
2022-05-18,21.55,21.5849,21.55,21.56,7173,15.8536157954918,15.8792905607476,15.8536157954918,15.8609724617542,9750.34036361323,0.0,1.0
2022-05-19,21.55,21.55,21.55,21.55,209,15.8536157954918,15.8536157954918,15.8536157954918,15.8536157954918,284.096073608694,0.0,1.0
2022-05-20,21.45,21.56,21.45,21.56,683,15.7800491328677,15.8609724617542,15.7800491328677,15.8609724617542,928.40965681693,0.0,1.0
2022-05-23,21.21,21.4201,21.21,21.4201,1926,15.6034891425699,15.7580527007431,15.6034891425699,15.7580527007431,2618.03367354232,0.0,1.0
2022-05-24,21.2027,21.2027,21.06,21.06,1772,15.5981187761983,15.5981187761983,15.4931391486337,15.4931391486337,2408.6997245675,0.0,1.0
2022-05-25,21.25,21.3812,21.25,21.26,2539,15.6329158076195,15.7294352689823,15.6329158076195,15.6402724738819,3451.2915353707,0.0,1.0
2022-05-26,21.525,21.666,21.3,21.3,3617,15.8352241298358,15.9389531241357,15.6696991389316,15.6696991389316,4916.62917819448,0.0,1.0
2022-05-27,22.43,22.9,21.67,21.67,8922,16.5010024265838,16.846765740917,15.9418957906407,15.9418957906407,12127.7759269702,0.0,1.0
2022-05-31,23.0,23.34,22.37,22.4,13255,16.9203324035411,17.170459056463,16.4568624290094,16.4789324277966,18017.672036762,0.0,1.0
2022-06-01,22.86,23.03,22.3721,22.3721,14236,16.8173390758674,16.9424024023284,16.4584073289245,16.4584073289245,19351.1564779587,0.0,1.0
2022-06-02,22.82,23.0458,22.47,22.47,1111,16.7879124108178,16.954025935023,16.5304290916334,16.5304290916334,1510.19491760411,0.0,1.0
2022-06-03,22.91,22.96,22.91,22.94,989,16.8541224071795,16.8909057384915,16.8541224071795,16.8761924059667,1344.35893205262,0.0,1.0
2022-06-06,22.7,23.11,22.7,22.895,1437,16.6996324156689,17.0012557324276,16.6996324156689,16.8430874077858,1953.33041997939,0.0,1.0
2022-06-07,22.81,23.1331,22.62,22.9881,3364,16.7805557445554,17.0182496314938,16.6407790855696,16.9115779706889,4572.72340487869,0.0,1.0
2022-06-08,22.787,22.81,22.787,22.81,1922,16.7636354121518,16.7805557445554,16.7636354121518,16.7805557445554,2612.59642811441,0.0,1.0
2022-06-09,22.65,22.81,22.65,22.65,7899,16.6628490843568,16.7805557445554,16.6628490843568,16.6628490843568,10737.2004087803,0.0,1.0
2022-06-10,22.25,22.6,22.25,22.53,8462,16.3685824338604,16.6260657530448,16.3685824338604,16.5745690892079,11502.4927027597,0.0,1.0
2022-06-13,21.52,21.92,21.5,21.92,14007,15.8315457967046,16.1258124472009,15.8168324641798,16.1258124472009,19039.8741772104,0.0,1.0
2022-06-14,20.82,21.55,20.308,21.5,15119,15.3165791583359,15.8536157954918,14.9399178457006,15.8168324641798,20551.4284061716,0.0,1.0
2022-06-15,21.05,22.37,20.7,20.85,9025,15.4857824823713,16.4568624290094,15.228299163187,15.3386491571232,12267.7849967391,0.0,1.0
2022-06-16,20.51,21.2499,20.5,20.54,18498,15.0885225042012,15.6328422409569,15.0811658379388,15.1105925029885,25144.541481405,0.0,1.0
2022-06-17,20.26,20.8,20.18,20.58,14735,14.904605847641,15.3018658258111,14.8457525175417,15.1400191680381,20029.4528450915,0.0,1.0
2022-06-21,20.34,20.7,20.3,20.7,3165,14.9634591777403,15.228299163187,14.9340325126907,15.228299163187,4302.2204448398,0.0,1.0
2022-06-22,20.8,21.28,20.49,21.28,22377,15.3018658258111,15.6549858064068,15.0738091716764,15.6549858064068,30417.310235128,0.0,1.0
2022-06-23,20.6,21.0,20.4,20.8,2544,15.1547325005629,15.4489991510593,15.0075991753147,15.3018658258111,3458.0880921556,0.0,1.0
2022-06-24,20.88,21.055,20.6,20.6,1725,15.3607191559104,15.4894608155025,15.1547325005629,15.1547325005629,2344.81209078946,0.0,1.0
2022-06-27,21.1228,21.1228,21.0201,21.0201,605,15.5393390127617,15.5393390127617,15.4637860502467,15.4637860502467,822.383370972536,0.0,1.0
2022-06-28,20.7201,21.0,20.7201,21.0,712,15.2430860623745,15.4489991510593,15.2430860623745,15.4489991510593,967.82968616933,0.0,1.0
2022-06-29,21.0,21.0,21.0,21.0,1147,15.4489991510593,15.4489991510593,15.4489991510593,15.4489991510593,1559.13012645537,0.0,1.0
2022-06-30,19.71,21.04,19.71,21.02,9598,14.8160959566714,15.8158629593286,14.8160959566714,15.8008288690631,12768.3149834635,0.4296875,1.0
2022-07-01,20.63,20.97,19.95,20.41,8908,15.5076641088854,15.7632436433993,14.9965050398577,15.3422891159647,11850.4011119705,0.0,1.0
2022-07-05,20.31,20.63,20.03,20.03,1750,15.267118664637,15.5076641088854,15.0566414009198,15.0566414009198,2328.04242769964,0.0,1.0
2022-07-06,20.05,20.32,19.96,20.32,4920,15.0716754911853,15.2746357097698,15.0040220849904,15.2746357097698,6545.12499673267,0.0,1.0
2022-07-07,20.25,20.25,20.01,20.01,1690,15.2220163938405,15.2220163938405,15.0416073106542,15.0416073106542,2248.2238301785,0.0,1.0
2022-07-08,20.23,20.25,20.1901,20.21,3851,15.206982303575,15.2220163938405,15.1769892934953,15.1919482133094,5123.02365089786,0.0,1.0
2022-07-11,20.0,20.12,19.91,20.12,3500,15.0340902655215,15.1242948071146,14.9664368593266,15.1242948071146,4656.08485539925,0.0,1.0
2022-07-12,20.04,20.485,20.0,20.485,642,15.0641584460525,15.3986669544604,15.0340902655215,15.3986669544604,854.058993476094,0.0,1.0
2022-07-13,19.68,20.41,19.68,20.07,950,14.7935448212731,15.3422891159647,14.7935448212731,15.0867095814508,1263.79446075123,0.0,1.0
2022-07-14,20.08,20.16,19.78,20.0101,1472,15.0942266265836,15.1543629876456,14.8687152726007,15.0416824811056,1958.21625918506,0.0,1.0
2022-07-15,19.94,20.25,19.92,20.2464,2567,14.9889879947249,15.2220163938405,14.9739539044594,15.2193102575927,3414.90566394569,0.0,1.0
2022-07-18,19.98,20.2,19.91,20.03,5475,15.0190561752559,15.1844311681767,14.9664368593266,15.0566414009198,7283.44702380316,0.0,1.0
2022-07-19,19.99,20.0,19.83,20.0,5775,15.0265732203887,15.0340902655215,14.9063004982645,15.0340902655215,7682.54001140879,0.0,1.0
2022-07-20,20.08,20.14,19.97,20.0,5382,15.0942266265836,15.1393288973801,15.0115391301232,15.0340902655215,7159.72819764536,0.0,1.0
2022-07-21,20.0,20.0,19.78,19.78,6237,15.0340902655215,15.0340902655215,14.8687152726007,14.8687152726007,8297.14321232147,0.0,1.0
2022-07-22,19.88,19.89,19.83,19.8801,3588,14.9438857239283,14.9514027690611,14.9063004982645,14.9439608943797,4773.1521317636,0.0,1.0
2022-07-25,19.8758,20.25,19.84,19.84,3161,14.9407285649726,15.2220163938405,14.9138175433973,14.9138175433973,4205.10977940487,0.0,1.0
2022-07-26,19.7901,20.0479,19.68,19.945,3975,14.8763074881848,15.0700969117074,14.7935448212731,14.9927465172913,5287.98208577488,0.0,1.0
2022-07-27,19.79,19.95,19.46,19.83,4104,14.8762323177335,14.9965050398577,14.6281698283524,14.9063004982645,5459.5920704453,0.0,1.0
2022-07-28,20.21,20.25,19.886,19.9,17441,15.1919482133094,15.2220163938405,14.948395951008,14.9589198141939,23201.9359894339,0.0,1.0
2022-07-29,20.26,21.06,20.08,20.08,9386,15.2295334389732,15.8308970495941,15.0942266265836,15.0942266265836,12486.2892722222,0.0,1.0
2022-08-01,20.71,21.43,20.29,20.5444,7056,15.5678004699475,16.1090277195063,15.2520845743715,15.443318202549,9386.6670684849,0.0,1.0
2022-08-02,21.205,21.415,20.7,20.7,10890,15.9398942040191,16.0977521518071,15.5602834248147,15.5602834248147,14487.0754500852,0.0,1.0
2022-08-03,21.2,21.5,20.85,21.28,10138,15.9361356814528,16.1616470354356,15.6730391018061,15.9962720425148,13486.6823611536,0.0,1.0
2022-08-04,21.48,21.48,20.96,20.96,6783,16.1466129451701,16.1466129451701,15.7557265982665,15.7557265982665,9023.49244976375,0.0,1.0
2022-08-05,20.91,21.49,20.8887,21.48,3202,15.7181413726027,16.1541299903028,15.7021300664699,16.1466129451701,4259.65248771098,0.0,1.0
2022-08-08,20.8083,20.98,20.8083,20.98,3282,15.6416930236025,15.770760688532,15.6416930236025,15.770760688532,4366.07728440583,0.0,1.0
2022-08-09,20.68,21.0,20.35,20.59,4689,15.5452493345492,15.7857947787975,15.2971868451681,15.4775959283544,6237.82339627633,0.0,1.0
2022-08-10,20.84,20.8626,20.68,20.83,1934,15.6655220566734,15.6825105786734,15.5452493345492,15.6580050115406,2572.81946009776,0.0,1.0
2022-08-11,20.85,20.86,20.61,20.72,1747,15.6730391018061,15.6805561469389,15.4926300186199,15.5753175150802,2324.05149782358,0.0,1.0
2022-08-12,21.48,21.5,20.81,20.86,8431,16.1466129451701,16.1616470354356,15.6429709212751,15.6805561469389,11215.8432616775,0.0,1.0
2022-08-15,20.86,21.62,20.71,21.5,45395,15.6805561469389,16.2518515770287,15.5678004699475,16.1616470354356,60389.4205745284,0.0,1.0
2022-08-16,20.85,21.08,20.7,20.89,13426,15.6730391018061,15.8459311398596,15.5602834248147,15.7031072823372,17860.7415053116,0.0,1.0
2022-08-17,20.47,21.14,20.25,20.85,13726,15.3873913867612,15.8910334106562,15.2220163938405,15.6730391018061,18259.8344929173,0.0,1.0
2022-08-18,20.775,20.83,20.3,20.64,7429,15.6166612633104,15.6580050115406,15.2596016195043,15.5151811540182,9882.87268307462,0.0,1.0
2022-08-19,20.6,20.9858,20.54,20.54,5024,15.4851129734871,15.775120574709,15.4400107026905,15.4400107026905,6683.47723243598,0.0,1.0
2022-08-22,20.73,20.75,20.3501,20.59,4599,15.582834560213,15.5978686504785,15.2972620156194,15.4775959283544,6118.09549999463,0.0,1.0
2022-08-23,20.68,20.82,20.5301,20.67,5366,15.5452493345492,15.6504879664078,15.4325688280091,15.5377322894164,7138.44323830641,0.0,1.0
2022-08-24,20.89,20.91,20.61,20.91,7982,15.7031072823372,15.7181413726027,15.4926300186199,15.7181413726027,10618.5340902277,0.0,1.0
2022-08-25,21.0,21.0,20.74,20.84,4982,15.7857947787975,15.7857947787975,15.5903516053458,15.6655220566734,6627.6042141712,0.0,1.0
2022-08-26,21.16,21.24,20.77,20.77,7262,15.9060675009217,15.9662038619838,15.612902740744,15.612902740744,9660.71091997414,0.0,1.0
2022-08-29,21.28,21.28,20.51,20.78,9900,15.9962720425148,15.9962720425148,15.4174595672923,15.6204197858768,13170.0685909865,0.0,1.0
2022-08-30,21.16,21.27,20.94,20.94,7616,15.9060675009217,15.9887549973821,15.740692508001,15.740692508001,10131.6406453488,0.0,1.0
2022-08-31,21.5,21.5,20.98,21.0,63123,16.1616470354356,16.1616470354356,15.770760688532,15.7857947787975,83973.1555221049,0.0,1.0
2022-09-01,21.17,21.5,20.95,21.26,7433,15.9135845460545,16.1616470354356,15.7482095531337,15.9812379522493,9888.19392290934,0.0,1.0
2022-09-02,20.56,21.17,20.55,21.17,8782,15.4550447929561,15.9135845460545,15.4475277478233,15.9135845460545,11682.7820571761,0.0,1.0
2022-09-06,20.256,20.74,20.24,20.74,4396,15.2265266209201,15.5903516053458,15.2144993487077,15.5903516053458,5848.04257838149,0.0,1.0
2022-09-07,20.4,20.71,20.2301,20.2301,2151,15.3347720708319,15.5678004699475,15.2070574740263,15.2070574740263,2861.49672113252,0.0,1.0
2022-09-08,20.4,20.65,20.2772,20.315,2471,15.3347720708319,15.5226981991509,15.2424627566016,15.2708771872034,3287.19590791188,0.0,1.0
2022-09-09,20.45,20.4999,20.24,20.47,3842,15.3723572964957,15.4098673517082,15.2144993487077,15.3873913867612,5111.05086126971,0.0,1.0
2022-09-12,20.39,20.9487,20.25,20.9487,7351,15.3272550256991,15.7472323372665,15.2220163938405,15.7472323372665,9779.10850629716,0.0,1.0
2022-09-13,20.2865,20.2865,20.21,20.22,736,15.2494536085751,15.2494536085751,15.1919482133094,15.1994652584422,979.108129592528,0.0,1.0
2022-09-14,20.0,20.1785,19.905,20.11,2010,15.0340902655215,15.1682695211412,14.9626783367602,15.1167777619818,2673.92301695786,0.0,1.0
2022-09-15,19.79,20.1798,19.77,20.1798,2014,14.8762323177335,15.1692467370085,14.861198227468,15.1692467370085,2679.2442567926,0.0,1.0
2022-09-16,20.1,20.1,19.51,19.8924,3547,15.1092607168491,15.1092607168491,14.6657550540162,14.953206859893,4718.60942345747,0.0,1.0
2022-09-19,19.55,19.87,19.52,19.65,4787,14.6958232345472,14.9363686787956,14.673272099149,14.7709936858748,6368.19377222752,0.0,1.0
2022-09-20,19.85,20.1,19.52,19.54,1826,14.9213345885301,15.1092607168491,14.673272099149,14.6883061894145,2429.14598455972,0.0,1.0
2022-09-21,19.76,19.84,19.675,19.675,3219,14.8536811823352,14.9138175433973,14.7897862987067,14.7897862987067,4282.26775700864,0.0,1.0
2022-09-22,19.25,19.635,19.25,19.2501,5754,14.4703118805644,14.7597181181757,14.4703118805644,14.4703870510157,7654.6035022764,0.0,1.0
2022-09-23,18.49,19.23,18.4,19.23,8014,13.8990164504746,14.4552777902989,13.8313630442797,14.4552777902989,10661.1040089056,0.0,1.0
2022-09-26,17.9589,18.48,17.91,18.21,14225,13.4997861834737,13.8914994053418,13.4630278327745,13.6885391867573,18923.6591623013,0.0,1.0
2022-09-27,17.51,18.18,17.16,18.16,7928,13.162346027464,13.665988051359,12.8992494478174,13.6509539610935,10546.6973524587,0.0,1.0
2022-09-28,17.88,17.88,17.51,17.52,1354,13.4404766973762,13.4404766973762,13.162346027464,13.1698630725968,1801.23968406017,0.0,1.0
2022-09-29,16.36,17.12,16.2301,17.12,12813,12.6208838702449,13.207184098936,12.5206728179989,13.207184098936,16609.0332622586,0.4296875,1.0
2022-09-30,14.35,16.39,14.35,16.315,69370,11.0702740548908,12.6440273003248,11.0702740548908,12.586168725125,89921.847920306,0.0,1.0
2022-10-03,15.82,15.99,14.93,14.93,34925,12.2043021288065,12.3354482325926,11.5177137031024,11.5177137031024,45272.0273694201,0.0,1.0
2022-10-04,15.89,16.54,15.07,15.96,164229,12.2583034656596,12.7597444507243,11.6257163768087,12.3123048025127,212884.174169005,0.0,1.0
2022-10-05,15.75,15.99,15.46,15.77,19307,12.1503007919533,12.3354482325926,11.9265809678475,12.16572974534,25026.97301135,0.0,1.0
2022-10-06,15.85,16.7299,15.65,15.9,13064,12.2274455588864,12.9062423631302,12.0731560250203,12.2660179423529,16934.395577784,0.0,1.0
2022-10-07,15.97,15.9999,15.7,15.9999,11998,12.320019279206,12.343085564519,12.1117284084868,12.343085564519,15552.577934955,0.0,1.0
2022-10-10,15.7,15.94,15.455,15.87,14962,12.1117284084868,12.2968758491261,11.9227237295009,12.242874512273,19394.7050394063,0.0,1.0
2022-10-11,15.965,16.098,15.6055,15.6055,4354,12.3161620408594,12.4187645808803,12.0388266037351,12.0388266037351,5643.93434979113,0.0,1.0
2022-10-12,15.88,16.08,15.6,16.08,8627,12.2505889889663,12.4048785228324,12.0345836415538,12.4048785228324,11182.8712989546,0.0,1.0
2022-10-13,15.7001,15.85,15.3,15.8,3418,12.1118055532538,12.2274455588864,11.8031493407547,12.1888731754199,4430.63105364861,0.0,1.0
2022-10-14,15.81,15.85,15.7,15.85,1357,12.1965876521132,12.2274455588864,12.1117284084868,12.2274455588864,1759.03052656559,0.0,1.0
2022-10-17,16.2,16.59,15.8,15.91,7244,12.497452243152,12.7983168341909,12.1888731754199,12.2737324190462,9390.13790305169,0.0,1.0
2022-10-18,16.31,16.5,15.5,16.32,6230,12.5823114867784,12.7288865439511,11.9574388746208,12.5900259634717,8075.72599889726,0.0,1.0
2022-10-19,17.0,17.0,16.25,16.26,3392,13.1146103786163,13.1146103786163,12.5360246266185,12.5437391033118,4396.92818431134,0.0,1.0
2022-10-20,16.6499,16.6499,16.1522,16.64,2965,12.8445265495837,12.8445265495837,12.460577044558,12.8368892176574,3843.42336865659,0.0,1.0
2022-10-21,15.62,16.41,15.62,16.41,12394,12.0500125949404,12.6594562537114,12.0500125949404,12.6594562537114,16065.8985602461,0.0,1.0
2022-10-24,16.2501,16.35,15.62,15.62,33534,12.5361017713855,12.6131693935516,12.0500125949404,12.0500125949404,43468.923859875,0.0,1.0
2022-10-25,16.465,16.91,16.2,16.2,8875,12.7018858755246,13.0451800883766,12.497452243152,12.497452243152,11504.3448218641,0.0,1.0
2022-10-26,16.93,17.0,16.4299,16.62,16533,13.0606090417632,13.1146103786163,12.6748080623311,12.8214602642708,21431.1361059019,0.0,1.0
2022-10-27,17.0001,17.39,16.82,17.19,16558,13.1146875233832,13.4154749696552,12.9757497981368,13.2611854357891,21463.542711034,0.0,1.0
2022-10-28,16.97,17.1,16.83,17.0,20300,13.0914669485364,13.1917551455494,12.9834642748301,13.1146103786163,26314.1633671934,0.0,1.0
2022-10-31,17.12,17.16,16.94,16.96,9748,13.207184098936,13.2380420057092,13.0683235184565,13.0837524718431,12635.9834730739,0.0,1.0
2022-11-01,16.63,17.01,16.38,17.01,4941,12.8291747409641,13.1223248553096,12.6363128236315,13.1223248553096,6404.84143829076,0.0,1.0
2022-11-02,16.26,16.65,16.24,16.65,4643,12.5437391033118,12.8446036943507,12.5283101499252,12.8446036943507,6018.55470511721,0.0,1.0
2022-11-03,16.24,16.415,16.24,16.24,2431,12.5283101499252,12.663313492058,12.5283101499252,12.5283101499252,3151.21828303682,0.0,1.0
2022-11-04,16.28,16.6459,16.27,16.27,3752,12.5591680566984,12.8414407589064,12.5514535800051,12.5514535800051,4863.58329821232,0.0,1.0
2022-11-07,16.48,16.6,16.3858,16.42,4711,12.7134575905645,12.8060313108842,12.6407872201136,12.6671707304047,6106.70067107628,0.0,1.0
2022-11-08,17.01,17.31,16.65,16.65,2602,13.1223248553096,13.3537591561087,12.8446036943507,12.8446036943507,3372.87946213977,0.0,1.0
2022-11-09,17.1955,17.1955,17.1955,17.1955,669,13.2654283979704,13.2654283979704,13.2654283979704,13.2654283979704,867.20075333263,0.0,1.0
2022-11-10,18.06,18.06,17.2901,17.34,3102,13.9323449081065,13.9323449081065,13.3384073474891,13.3769025861886,4021.01156478,0.0,1.0
2022-11-11,18.18,18.18,18.1,18.1,1495,14.0249186284261,14.0249186284261,13.9632028148797,13.9632028148797,1937.9149868943,0.0,1.0
2022-11-14,18.31,18.4,18.23,18.32,4206,14.1252068254391,14.1946371156788,14.0634910118927,14.1329213021324,5452.08724740963,0.0,1.0
2022-11-15,18.31,18.66,18.16,18.19,11895,14.1252068254391,14.3952135097047,14.0094896750395,14.0326331051195,15419.0627218111,0.0,1.0
2022-11-16,18.11,18.3925,17.61,18.3925,24655,13.970917291573,14.1888512581589,13.5851934569078,14.1888512581589,31959.3939811899,0.0,1.0
2022-11-17,17.58,17.8363,17.51,17.8,4313,13.5620500268279,13.7597720644773,13.5080486899748,13.7317685140806,5590.78751737465,0.0,1.0
2022-11-18,18.1,18.5123,17.5874,17.6,48973,13.9632028148797,14.2812706889446,13.567758739581,13.5774789802145,63481.9469252003,0.0,1.0
2022-11-21,18.13,18.645,18.0,18.59,27655,13.9863462449596,14.3836417946648,13.8860580479467,14.3412121728516,35848.1865970313,0.0,1.0
2022-11-22,18.25,18.4,18.12,18.4,33669,14.0789199652793,14.1946371156788,13.9786317682663,14.1946371156788,43643.9195275879,0.0,1.0
2022-11-23,18.4,18.4,18.25,18.25,8552,14.1946371156788,14.1946371156788,14.0789199652793,14.0789199652793,11085.6514835586,0.0,1.0
2022-11-25,18.34,18.4,18.3,18.3,383,14.148350255519,14.1946371156788,14.1174923487458,14.1174923487458,496.469190622418,0.0,1.0
2022-11-28,18.2501,18.4,18.22,18.4,5832,14.0789971100462,14.1946371156788,14.0557765351994,14.1946371156788,7559.81284519567,0.0,1.0
2022-11-29,17.92,18.35,17.92,18.3243,18841,13.8243422344003,14.1560647322123,13.8243422344003,14.1362385271105,24422.9138916891,0.0,1.0
2022-11-30,18.45,18.57,18.08,18.08,55575,14.2332094991454,14.325783219465,13.9477738614931,13.9477738614931,72039.8832084615,0.0,1.0
2022-12-01,18.88,18.94,18.46,18.46,10352,14.5649319969574,14.6112188571172,14.2409239758387,14.2409239758387,13418.9270530634,0.0,1.0
2022-12-02,18.9,18.95,18.78,18.78,14240,14.580360950344,14.6189333338105,14.4877872300244,14.4877872300244,18458.8022831938,0.0,1.0
2022-12-05,17.98,18.7,17.98,18.7,2250,13.8706290945601,14.4260714164779,13.8706290945601,14.4260714164779,2916.59446188104,0.0,1.0
2022-12-06,18.52,18.52,18.0,18.2,6641,14.2872108359985,14.2872108359985,13.8860580479467,14.0403475818128,8608.49058726755,0.0,1.0
2022-12-07,18.66,18.8,18.3,18.3,11684,14.3952135097047,14.503216183411,14.1174923487458,14.1174923487458,15145.550974497,0.0,1.0
2022-12-08,18.35,18.448,18.22,18.2356,5063,14.1560647322123,14.2316666038067,14.0557765351994,14.0678111188409,6562.985671335,0.0,1.0
2022-12-09,18.1,18.4,18.1,18.283,3707,13.9632028148797,14.1946371156788,13.9632028148797,14.1043777383672,4805.25140897469,0.0,1.0
2022-12-12,18.1,18.38,18.1,18.38,4404,13.9632028148797,14.1792081622922,13.9632028148797,14.1792081622922,5708.74756005517,0.0,1.0
2022-12-13,17.8109,18.33,17.8109,18.33,3048,13.7401772936763,14.1406357788257,13.7401772936763,14.1406357788257,3951.01329769486,0.0,1.0
2022-12-14,18.44,18.44,18.44,18.44,1134,14.225495022452,14.225495022452,14.225495022452,14.225495022452,1469.96360878805,0.0,1.0
2022-12-15,18.04,18.19,18.04,18.1727,470,13.9169159547199,14.0326331051195,13.9169159547199,14.01928706044,609.244176481818,0.0,1.0
2022-12-16,17.85,18.8899,17.85,17.95,1921,13.7703408975471,14.5725693288838,13.7703408975471,13.8474856644802,2490.12353834378,0.0,1.0
2022-12-19,17.65,17.795,17.65,17.69,3407,13.6160513636811,13.727911275734,13.6160513636811,13.6469092704543,4416.37214739053,0.0,1.0
2022-12-20,17.49,17.65,17.46,17.65,4876,13.4926197365882,13.6160513636811,13.4694763065083,13.6160513636811,6320.58426494754,0.0,1.0
2022-12-21,17.5,17.595,17.5,17.595,601,13.5003342132815,13.5736217418679,13.5003342132815,13.5736217418679,779.054787373559,0.0,1.0
2022-12-22,16.95,17.4883,16.85,17.45,4039,13.0760379951498,13.4913082755503,12.9988932282168,13.461761829815,5235.61112512779,0.0,1.0
2022-12-23,16.62,17.18,16.53,16.71,12304,12.8214602642708,13.2534709590958,12.752029974031,12.8908905545105,15949.2347817708,0.0,1.0
2022-12-27,16.9,17.0135,16.53,16.6192,16109,13.0374656116833,13.1250249221523,12.752029974031,12.8208431061353,20881.520082863,0.0,1.0
2022-12-28,16.86,16.95,16.71,16.95,7275,13.0066077049101,13.0760379951498,12.8908905545105,13.0760379951498,9430.32209341535,0.0,1.0
2022-12-29,16.66,16.69,16.3501,16.55,7958,13.1837995914594,13.2075399268582,12.9385619267899,13.0967516949972,10056.3027433978,0.4296875,1.0
2022-12-30,16.67,16.67,16.47,16.47,9356,13.1917130365923,13.1917130365923,13.0334441339337,13.0334441339337,11822.9163693428,0.0,1.0
2023-01-03,16.97,16.97,16.5286,16.66,4100,13.4291163905802,13.4291163905802,13.0798169224127,13.1837995914594,5181.05569840801,0.0,1.0
2023-01-04,17.32,17.6338,16.78,16.8,1332,13.7060869702327,13.954410878504,13.2787609330545,13.2945878233204,1683.21126592182,0.0,1.0
2023-01-05,17.68,17.72,16.8,17.72,4121,13.9909709950181,14.0226247755498,13.2945878233204,14.0226247755498,5207.59281296085,0.0,1.0
2023-01-06,17.7,17.7199,17.46,17.6622,1774,14.006797885284,14.0225456410985,13.8168752020937,13.9768850626815,2241.75434365264,0.0,1.0
2023-01-09,17.67,18.78,17.5,17.6766,13768,13.9830575498852,14.8614499596403,13.8485289826254,13.9882804236729,17398.2377696784,0.0,1.0
2023-01-10,17.42,17.75,17.1001,17.75,11951,13.785221421562,14.0463651109486,13.5320703117596,14.0463651109486,15102.1455247986,0.0,1.0
2023-01-11,17.905,18.069,17.3,17.35,90356,14.169023510509,14.298804010689,13.6902600799668,13.7298273056315,114180.35821594,0.0,1.0
2023-01-12,18.3201,18.62,18.0001,18.27,18962,14.4975106179769,14.7348348375134,14.2442803737232,14.4578642578609,23961.7507690763,0.0,1.0
2023-01-13,18.53,18.53,18.37,18.37,10547,14.6636138313171,14.6636138313171,14.5369987091902,14.5369987091902,13327.9498661242,0.0,1.0
2023-01-17,18.85,19.46,18.59,18.61,19826,14.9168440755708,15.3995642286794,14.7110945021146,14.7269213923805,25053.5634821067,0.0,1.0
2023-01-18,19.06,19.3608,18.88,18.88,24635,15.0830264233623,15.3210628529608,14.9405844109696,14.9405844109696,31130.5627147028,0.0,1.0
2023-01-19,19.35,19.44,18.91,19.045,10389,15.3125163322172,15.3837373384136,14.9643247463684,15.0711562556629,13128.2896709173,0.0,1.0
2023-01-20,19.3,19.3,19.0884,19.0884,3176,15.2729491065526,15.2729491065526,15.1055006075398,15.1055006075398,4013.42265808387,0.0,1.0
2023-01-23,19.37,19.4531,19.24,19.3,10260,15.3283432224831,15.3941039515377,15.225468435755,15.2729491065526,12965.2759672357,0.0,1.0
2023-01-24,19.5268,19.5268,19.3,19.35,6692,15.4524260421674,15.4524260421674,15.2729491065526,15.3125163322172,8456.49383749915,0.0,1.0
2023-01-25,19.74,19.91,19.475,19.5,6497,15.6211406924014,15.7556692596612,15.4114343963788,15.4312180092112,8210.0777737944,0.0,1.0
2023-01-26,19.205,19.9199,19.12,19.67,31043,15.1977713777898,15.7635035703428,15.1305070941599,15.5657465764709,39228.173669678,0.0,1.0
2023-01-27,19.3209,19.3899,19.01,19.18,8991,15.2894882068804,15.3440909782976,15.0434591976976,15.1779877649574,11361.6760449723,0.0,1.0
2023-01-30,19.1,19.32,19.1,19.3,4912,15.114680203894,15.2887759968184,15.114680203894,15.2729491065526,6207.15746111713,0.0,1.0
2023-01-31,18.91,19.12,18.82,19.1,21334,14.9643247463684,15.1305070941599,14.893103740172,15.114680203894,26959.1810414235,0.0,1.0
2023-02-01,19.11,19.13,18.89,19.04,21112,15.1225936490269,15.1384205392928,14.9484978561025,15.0671995330964,26678.6458304367,0.0,1.0
2023-02-02,19.4,19.6562,19.0029,19.15,34871,15.3520835578819,15.5548260221875,15.0378406516533,15.1542474295586,44065.5105510209,0.0,1.0
2023-02-03,19.4,19.4836,19.3,19.3,14699,15.3520835578819,15.4182399591932,15.2729491065526,15.2729491065526,18574.7165148535,0.0,1.0
2023-02-06,19.45,19.5,19.3944,19.5,16854,15.3916507835465,15.4312180092112,15.3476520286074,15.4312180092112,21297.9299368217,0.0,1.0
2023-02-07,19.4625,19.53,19.45,19.465,7678,15.4015425899627,15.4549583446099,15.3916507835465,15.4035209512459,9702.47454936018,0.0,1.0
2023-02-08,19.49,19.53,19.49,19.53,5676,15.4233045640782,15.4549583446099,15.4233045640782,15.4549583446099,7172.60296199122,0.0,1.0
2023-02-09,19.4001,19.585,19.4,19.5001,15998,15.3521626923332,15.4984822928411,15.3520835578819,15.4312971436625,20216.2266007638,0.0,1.0
2023-02-10,19.3503,19.55,19.2,19.3,18319,15.3127537355712,15.4707852348758,15.1938146552233,15.2729491065526,23149.2095949114,0.0,1.0
2023-02-13,19.38,19.55,19.33,19.36,8102,15.336256667616,15.4707852348758,15.2966894419514,15.3204297773502,10238.2715289029,0.0,1.0
2023-02-14,19.5801,19.5819,19.2701,19.4,8023,15.4946047047259,15.4960291248498,15.2492879056051,15.3520835578819,10138.4414312994,0.0,1.0
2023-02-15,19.6,19.72,19.6,19.63,15542,15.5103524605404,15.6053138021356,15.5103524605404,15.5340927959392,19639.9921133312,0.0,1.0
2023-02-16,19.71,19.72,19.55,19.55,6800,15.5974003570027,15.6053138021356,15.4707852348758,15.4707852348758,8592.97042662792,0.0,1.0
2023-02-17,19.75,19.75,19.65,19.65,2471,15.6290541375344,15.6290541375344,15.5499196862051,15.5499196862051,3122.533812382,0.0,1.0
2023-02-21,19.2001,19.59,19.18,19.45,7317,15.1938937896746,15.5024390154075,15.1779877649574,15.3916507835465,9246.28891347599,0.0,1.0
2023-02-22,19.17,19.5,19.17,19.17,8338,15.1700743198245,15.4312180092112,15.1700743198245,15.1700743198245,10536.4981495917,0.0,1.0
2023-02-23,19.38,19.38,19.05,19.19,5425,15.336256667616,15.336256667616,15.0751129782294,15.1859012100904,6855.42125947892,0.0,1.0
2023-02-24,19.15,19.15,18.97,19.13,2112,15.1542474295586,15.1542474295586,15.0118054171659,15.1384205392928,2668.87552074092,0.0,1.0
2023-02-27,18.82,19.025,18.58,19.025,12338,14.893103740172,15.055329365397,14.7031810569817,15.055329365397,15591.1866358435,0.0,1.0
2023-02-28,18.96,19.13,18.82,18.82,7098,15.003891972033,15.1384205392928,14.893103740172,14.893103740172,8969.5447188537,0.0,1.0
2023-03-01,18.9606,19.1273,18.8941,18.91,4386,15.004366778741,15.1362839091069,14.951742368607,14.9643247463684,5542.46592517502,0.0,1.0
2023-03-02,18.93,18.984,18.7,18.7,3927,14.9801516366342,15.022884240352,14.7981423985769,14.7981423985769,4962.44042137764,0.0,1.0
2023-03-03,19.06,19.1999,19.0246,19.086,1755,15.0830264233623,15.193735520772,15.0550128275917,15.1036013807079,2217.74457334295,0.0,1.0
2023-03-06,19.39,19.39,19.17,19.17,2111,15.3441701127489,15.3441701127489,15.1700743198245,15.1700743198245,2667.61184861936,0.0,1.0
2023-03-07,19.09,19.19,19.08,19.19,2219,15.1067667587611,15.1859012100904,15.0988533136281,15.1859012100904,2804.08843774814,0.0,1.0
2023-03-08,18.77,19.03,18.75,19.03,4066,14.8535365145074,15.0592860879635,14.8377096242415,15.0592860879635,5138.09084627487,0.0,1.0
2023-03-09,18.6001,19.1079,18.58,18.82,3257,14.7190870816989,15.120931825549,14.7031810569817,14.893103740172,4115.78009993047,0.0,1.0
2023-03-10,17.84,18.6,17.78,18.6,9440,14.117586117145,14.7190079472476,14.0701054463474,14.7190079472476,11929.0648275541,0.0,1.0
2023-03-13,17.41,17.6697,17.18,17.49,7230,13.777307976429,13.9828201465312,13.5952987383717,13.8406155374925,9136.34943890003,0.0,1.0
2023-03-14,17.41,18.1467,17.41,17.4199,3277,13.777307976429,14.3602914793719,13.777307976429,13.7851422871106,4141.05354236174,0.0,1.0
2023-03-15,17.05,17.3535,16.8001,17.27,9585,13.4924239516436,13.732597011428,13.2946669577717,13.666519744568,12112.2972851807,0.0,1.0
2023-03-16,17.18,17.39,17.14,17.39,11042,13.5952987383717,13.7614810861632,13.56364495784,13.7614810861632,13953.4675662979,0.0,1.0
2023-03-17,16.9701,17.515,16.82,17.515,14692,13.4291955250315,13.8603991503248,13.3104147135862,13.8603991503248,18565.8708100026,0.0,1.0
2023-03-20,16.92,17.4001,16.9,17.4001,16263,13.3895491649155,13.7694736657474,13.3737222746497,13.7694736657474,20551.099712978,0.0,1.0
2023-03-21,17.21,17.21,17.08,17.2,5865,13.6190390737705,13.6190390737705,13.5161642870424,13.6111256286375,7411.43699296658,0.0,1.0
2023-03-22,17.17,17.29,17.17,17.29,1207,13.5873852932387,13.6823466348339,13.5873852932387,13.6823466348339,1525.25225072647,0.0,1.0
2023-03-23,16.9225,17.17,16.18,17.17,25360,13.3915275261988,13.5873852932387,12.8039542250788,13.5873852932387,32046.7250028359,0.0,1.0
2023-03-24,16.75,16.8,16.7,16.73,7024,13.2550205976557,13.2945878233204,13.2154533719911,13.2391937073899,8876.03298185807,0.0,1.0
2023-03-27,17.01,17.22,16.855,16.94,6729,13.4607701711119,13.6269525189034,13.3381117715515,13.4053760551814,8503.24970599697,0.0,1.0
2023-03-28,17.03,17.18,16.99,17.04,6245,13.4765970613777,13.5952987383717,13.444943280846,13.4845105065107,7891.63239916054,0.0,1.0
2023-03-29,17.06,17.3,17.02,17.02,5719,13.5003373967765,13.6902600799668,13.4686836162448,13.4686836162448,7226.94086321843,0.0,1.0
2023-03-30,17.07,17.475,16.81,16.82,9673,13.848281687465,14.1768437310164,13.637352968148,13.6454656111987,11923.3644813464,0.4296875,1.0
2023-03-31,17.41,17.7681,17.08,17.3,40087,14.1241115511872,14.4146252988311,13.8563943305156,14.03487247763,49412.9961711706,0.0,1.0
2023-04-03,17.965,17.9952,17.41,17.42,20783,14.5743632404985,14.5988634225114,14.1241115511872,14.1322241942379,25618.0382524368,0.0,1.0
2023-04-04,18.0,18.2,17.72,17.84,7353,14.6027574911757,14.7650103521888,14.3756034857575,14.4729552023653,9063.63062455705,0.0,1.0
2023-04-05,18.137,18.16,17.72,17.72,6634,14.7139007009697,14.7325597799862,14.3756034857575,14.3756034857575,8177.35965773307,0.0,1.0
2023-04-06,17.95,18.08,17.6901,18.08,4843,14.5621942759225,14.667658635581,14.351346683036,14.667658635581,5969.69442604782,0.0,1.0
2023-04-10,17.96,18.03,17.75,18.0102,6581,14.5703069189731,14.6270954203277,14.3999414149094,14.6110323870874,8112.0295308323,0.0,1.0
2023-04-11,18.2,18.31,17.7924,17.89,5443,14.7650103521888,14.854249425746,14.4343390214442,14.5135184176186,6709.28076832095,0.0,1.0
2023-04-12,18.23,18.41,17.969,18.41,1416,14.7893482813408,14.9353758562525,14.5776082977187,14.9353758562525,1745.42376776455,0.0,1.0
2023-04-13,18.07,18.14,18.07,18.14,917,14.6595459925303,14.7163344938849,14.6595459925303,14.7163344938849,1130.33445977408,0.0,1.0
2023-04-14,17.75,17.9,17.4,17.9,2919,14.3999414149094,14.5216310606692,14.1159989081365,14.5216310606692,3598.08755515871,0.0,1.0
2023-04-17,17.92,18.05,17.75,18.05,4460,14.5378563467705,14.643320706429,14.3999414149094,14.643320706429,5497.59181089683,0.0,1.0
2023-04-18,17.57,17.76,17.49,17.76,3899,14.2539138399977,14.4080540579601,14.1890126955924,14.4080540579601,4806.07858087145,0.0,1.0
2023-04-19,17.5,17.68,17.5,17.57,3201,14.1971253386431,14.3431529135548,14.1971253386431,14.2539138399977,3945.69313602707,0.0,1.0
2023-04-20,17.38,17.38,17.3544,17.3544,801,14.0997736220352,14.0997736220352,14.0790052558256,14.0790052558256,987.347766934612,0.0,1.0
2023-04-21,17.9,17.9,17.5,17.56,6766,14.5216310606692,14.5216310606692,14.1971253386431,14.245801196947,8340.06865303317,0.0,1.0
2023-04-24,17.7,17.9,17.7,17.9,10567,14.3593781996561,14.5216310606692,14.3593781996561,14.5216310606692,13025.3481313334,0.0,1.0
2023-04-25,17.6,17.93,17.6,17.93,2408,14.2782517691496,14.5459689898212,14.2782517691496,14.5459689898212,2968.20652032277,0.0,1.0
2023-04-26,17.5045,17.69,17.5,17.61,2354,14.2007760280159,14.3512655566055,14.1971253386431,14.2863644122003,2901.64374951818,0.0,1.0
2023-04-27,17.66,17.8924,17.35,17.8924,2415,14.3269276274535,14.5154654519507,14.0754356928833,14.5154654519507,2976.8350276493,0.0,1.0
2023-04-28,18.42,18.42,17.65,17.65,18339,14.9434884993032,14.9434884993032,14.3188149844029,14.3188149844029,22605.4565515777,0.0,1.0
2023-05-01,17.82,18.2,17.81,18.2,5298,14.456729916264,14.7650103521888,14.4486172732133,14.7650103521888,6530.5474022716,0.0,1.0
2023-05-02,17.44,17.85,17.2245,17.85,8056,14.1484494803392,14.4810678454159,13.9736220225976,14.4810678454159,9930.17928892034,0.0,1.0
2023-05-03,17.11,17.4,17.1,17.4,14848,13.8807322596676,14.1159989081365,13.872619616617,14.1159989081365,18302.296683452,0.0,1.0
2023-05-04,16.74,17.0,16.5,17.0,9403,13.5805644667934,13.7914931861104,13.3858610335778,13.7914931861104,11590.5506273235,0.0,1.0
2023-05-05,17.04,17.18,16.91,16.91,1820,13.823943758313,13.9375207610222,13.7184793986545,13.7184793986545,2243.41190489512,0.0,1.0
2023-05-08,17.06,17.1802,16.89,16.92,5844,13.8401690444143,13.9376830138832,13.7022541125532,13.7265920417052,7203.57097374016,0.0,1.0
2023-05-09,16.95,16.95,16.95,16.95,127,13.7509299708572,13.7509299708572,13.7509299708572,13.7509299708572,156.545775781142,0.0,1.0
2023-05-10,17.07,17.07,16.75,16.76,886,13.848281687465,13.848281687465,13.5886771098441,13.5967897528947,1092.12249875663,0.0,1.0
2023-05-11,16.9,17.05,16.9,17.05,777,13.7103667556039,13.8320564013637,13.7103667556039,13.8320564013637,957.764313243684,0.0,1.0
2023-05-12,16.785,16.82,16.75,16.76,1509,13.6170713605214,13.6454656111987,13.5886771098441,13.5967897528947,1860.05965081688,0.0,1.0
2023-05-15,16.94,16.94,16.75,16.83,2276,13.7428173278065,13.7428173278065,13.5886771098441,13.6535782542493,2805.49752502268,0.0,1.0
2023-05-16,16.75,16.87,16.75,16.7836,3420,13.5886771098441,13.6860288264519,13.5886771098441,13.6159355904943,4215.64215095676,0.0,1.0
2023-05-17,16.93,16.9821,16.77,16.8304,2188,13.7347046847558,13.7769715550498,13.6049023959454,13.6539027599713,2697.0248614893,0.0,1.0
2023-05-18,17.11,17.11,16.836,16.86,2571,13.8807322596676,13.8807322596676,13.6584458400797,13.6779161834013,3169.1274766403,0.0,1.0
2023-05-19,17.26,17.41,17.1201,17.19,3659,14.0024219054274,14.1241115511872,13.8889260291488,13.9456334040728,4510.24404396222,0.0,1.0
2023-05-22,17.26,17.26,17.26,17.26,773,14.0024219054274,14.0024219054274,14.0024219054274,14.0024219054274,952.833737628531,0.0,1.0
2023-05-23,17.25,17.4801,17.25,17.41,2572,13.9943092623768,14.1809811789723,13.9943092623768,14.1241115511872,3170.36012054408,0.0,1.0
2023-05-24,17.12,17.2299,17.12,17.13,3435,13.8888449027183,13.9780028498449,13.8888449027183,13.8969575457689,4234.13180951357,0.0,1.0
2023-05-25,16.72,16.72,16.61,16.61,4021,13.5643391806921,13.5643391806921,13.4751001071349,13.4751001071349,4956.46113713367,0.0,1.0
2023-05-26,17.11,17.11,16.98,16.98,1027,13.8807322596676,13.8807322596676,13.7752679000091,13.7752679000091,1265.92528919082,0.0,1.0
2023-05-30,17.3,17.5,17.2,17.3,3674,14.03487247763,14.1971253386431,13.9537460471235,14.03487247763,4528.73370251905,0.0,1.0
2023-05-31,17.74,17.74,17.1,17.1,19515,14.3918287718588,14.3918287718588,13.872619616617,13.872619616617,24055.045782433,0.0,1.0
2023-06-01,17.79,17.8,17.4441,17.52,3173,14.432391987112,14.4405046301627,14.1517756639899,14.2133506247444,3911.179106721,0.0,1.0
2023-06-02,18.1,18.1,17.8,17.8,6988,14.6838839216823,14.6838839216823,14.4405046301627,14.4405046301627,8613.7155996742,0.0,1.0
2023-06-05,18.03,18.19,17.95,18.16,2935,14.6270954203277,14.7568977091382,14.5621942759225,14.7325597799862,3617.80985761932,0.0,1.0
2023-06-06,18.09,18.18,17.76,17.76,6144,14.6757712786316,14.7487850660875,14.4080540579601,14.4080540579601,7573.36414487671,0.0,1.0
2023-06-07,17.9355,18.15,17.82,18.15,5412,14.550430943499,14.7244471369355,14.456729916264,14.7244471369355,6671.06880730351,0.0,1.0
2023-06-08,17.95,18.1,17.95,18.0,943,14.5621942759225,14.6838839216823,14.5621942759225,14.6027574911757,1162.38320127258,0.0,1.0
2023-06-09,17.9,17.94,17.9,17.9,1522,14.5216310606692,14.5540816328718,14.5216310606692,14.5216310606692,1876.08402156614,0.0,1.0
2023-06-12,17.88,18.23,17.46,18.23,4751,14.5054057745679,14.7893482813408,14.1646747664405,14.7893482813408,5856.29118689929,0.0,1.0
2023-06-13,18.06,18.1,18.06,18.09,869,14.6514333494797,14.6838839216823,14.6514333494797,14.6757712786316,1071.16755239223,0.0,1.0
2023-06-14,17.98,18.1002,17.98,18.0,7861,14.5865322050744,14.6840461745433,14.5865322050744,14.6027574911757,9689.81372768162,0.0,1.0
2023-06-15,18.05,18.07,17.59,17.95,4223,14.643320706429,14.6595459925303,14.270139126099,14.5621942759225,5205.45520569895,0.0,1.0
2023-06-16,17.9,17.9,17.89,17.9,880,14.5216310606692,14.5216310606692,14.5135184176186,14.5216310606692,1084.7266353339,0.0,1.0
2023-06-20,17.9,17.9,17.9,17.9,437,14.5216310606692,14.5216310606692,14.5216310606692,14.5216310606692,538.665385955586,0.0,1.0
2023-06-21,18.05,18.2,17.99,17.99,3346,14.643320706429,14.7650103521888,14.5946448481251,14.5946448481251,4124.42650207641,0.0,1.0
2023-06-22,18.14,18.18,18.05,18.1,3520,14.7163344938849,14.7487850660875,14.643320706429,14.6838839216823,4338.9065413356,0.0,1.0
2023-06-23,18.0,18.21,18.0,18.0,4335,14.6027574911757,14.7731229952395,14.6027574911757,14.6027574911757,5343.51132292327,0.0,1.0
2023-06-26,18.09,18.11,18.01,18.04,2564,14.6757712786316,14.6919965647329,14.6108701342264,14.6352080633784,3160.49896931378,0.0,1.0
2023-06-27,18.3903,18.3903,18.2017,18.2558,6422,14.9193939494427,14.9193939494427,14.7663895015074,14.8102789004115,7916.03915012993,0.0,1.0
2023-06-28,18.2,18.37,18.15,18.37,9808,14.7650103521888,14.9029252840499,14.7244471369355,14.9029252840499,12089.7714083579,0.0,1.0
2023-06-29,17.95,18.09,17.94,18.01,9175,14.9107844070052,15.0270802185362,14.9024775633244,14.9606254690899,11045.1097343093,0.4296875,1.0
2023-06-30,18.41,18.43,18.0001,18.42,8081,15.2928992163212,15.3095129036828,14.952401693846,15.301206060002,9728.12335291044,0.0,1.0
2023-07-03,18.29,18.43,18.25,18.34,3953,15.1932170921518,15.3095129036828,15.1599897174287,15.2347513105558,4758.72684247679,0.0,1.0
2023-07-05,18.22,18.4174,18.21,18.22,7665,15.1350691863864,15.299046280645,15.1267623427056,15.1350691863864,9227.3314565101,0.0,1.0
2023-07-06,18.07,18.26,17.9627,18.26,13188,15.0104665311746,15.1682965611095,14.9213340984798,15.1682965611095,15876.0661772284,0.0,1.0
2023-07-07,18.2,18.2,18.0797,18.165,2863,15.1184554990248,15.1184554990248,15.018524169545,15.0893815461421,3446.5557677741,0.0,1.0
2023-07-10,18.56,18.56,18.19,18.19,6788,15.417501871533,15.417501871533,15.110148655344,15.110148655344,8171.57546337778,0.0,1.0
2023-07-11,18.64,18.65,18.205,18.48,3389,15.4839566209792,15.49226346466,15.1226089208652,15.3510471220867,4079.76859831871,0.0,1.0
2023-07-12,18.8,18.855,18.6001,18.714,5443,15.6168661198718,15.6625537601161,15.4508123146929,15.545427264217,6552.42858679511,0.0,1.0
2023-07-13,18.8,18.86,18.52,18.8,8077,15.6168661198718,15.6667071819565,15.3842744968099,15.6168661198718,9723.30804621424,0.0,1.0
2023-07-14,18.4394,18.7287,18.42,18.58,5535,15.3173213367427,15.5576383244278,15.301206060002,15.4341155588945,6663.18064080674,0.0,1.0
2023-07-17,18.57,18.6,18.45,18.5933,5375,15.4258087152138,15.4507292462561,15.3261265910444,15.44516366099,6470.56837296045,0.0,1.0
2023-07-18,18.675,18.75,18.62,18.73,3159,15.513030573862,15.5753319014679,15.4673429336177,15.5587182141063,3802.88846328969,0.0,1.0
2023-07-19,18.7,18.8864,18.68,18.74,4259,15.5337976830639,15.6886372492737,15.5171839957024,15.5670250577871,5127.09780473278,0.0,1.0
2023-07-20,18.66,18.79,18.56,18.56,3646,15.5005703083408,15.608559276191,15.417501871533,15.417501871533,4389.15205354676,0.0,1.0
2023-07-21,18.805,18.805,18.61,18.62,469,15.6210195417122,15.6210195417122,15.4590360899369,15.4673429336177,564.594710124362,0.0,1.0
2023-07-24,18.78,18.88,18.719,18.88,1400,15.6002524325102,15.683320869318,15.5495806860574,15.683320869318,1685.35734365482,0.0,1.0
2023-07-25,19.06,19.06,18.64,18.78,13933,15.8328440555721,15.8328440555721,15.4839566209792,15.6002524325102,16772.9170493876,0.0,1.0
2023-07-26,18.9,19.14,18.9,19.14,3808,15.6999345566796,15.8992988050184,15.6999345566796,15.8992988050184,4584.1719747411,0.0,1.0
2023-07-27,18.743,19.03,18.743,18.85,7993,15.5695171108913,15.8079235245298,15.5695171108913,15.6584003382757,9622.18660559497,0.0,1.0
2023-07-28,18.79,19.15,18.78,18.87,2244,15.608559276191,15.9076056486992,15.6002524325102,15.6750140256373,2701.38705654386,0.0,1.0
2023-07-31,19.15,19.15,18.7375,18.82,25063,15.9076056486992,15.9076056486992,15.5649483468669,15.6334798072333,30171.5079314433,0.0,1.0
2023-08-01,18.89,18.92,18.89,18.9,701,15.6916277129988,15.7165482440412,15.6916277129988,15.6999345566796,843.882498501449,0.0,1.0
2023-08-02,18.79,18.935,18.72,18.8901,2739,15.608559276191,15.7290085095623,15.5504113704255,15.6917107814356,3297.28126019324,0.0,1.0
2023-08-03,18.2084,18.57,18.01,18.4558,22046,15.1254332477167,15.4258087152138,14.9606254690899,15.3309445603792,26539.5628558671,0.0,1.0
2023-08-04,18.4,18.6,18.2,18.2,11027,15.2845923726405,15.4507292462561,15.1184554990248,15.1184554990248,13274.5967346297,0.0,1.0
2023-08-07,18.58,18.5831,18.41,18.43,4036,15.4341155588945,15.4366906804356,15.2928992163212,15.3095129036828,4858.64445642204,0.0,1.0
2023-08-08,18.87,18.87,18.25,18.52,7469,15.6750140256373,15.6750140256373,15.1599897174287,15.3842744968099,8991.38142839842,0.0,1.0
2023-08-09,18.75,18.85,18.5535,18.85,5661,15.5753319014679,15.6584003382757,15.4121024231405,15.6584003382757,6814.86280173564,0.0,1.0
2023-08-10,18.8,18.85,18.62,18.62,4932,15.6168661198718,15.6584003382757,15.4673429336177,15.4673429336177,5937.2731563611,0.0,1.0
2023-08-11,18.6,18.75,18.6,18.75,646,15.4507292462561,15.5753319014679,15.4507292462561,15.5753319014679,777.672031429295,0.0,1.0
2023-08-14,18.62,18.9292,18.62,18.9292,571,15.4673429336177,15.7241905402275,15.4673429336177,15.7241905402275,687.385030876357,0.0,1.0
2023-08-15,18.56,18.7,18.5,18.51,3112,15.417501871533,15.5337976830639,15.3676608094483,15.3759676531291,3746.30860960985,0.0,1.0
2023-08-16,18.62,18.68,18.55,18.65,8839,15.4673429336177,15.5171839957024,15.4091950278522,15.49226346466,10640.6239718321,0.0,1.0
2023-08-17,18.55,18.625,18.55,18.615,3083,15.4091950278522,15.4714963554581,15.4091950278522,15.4631895117773,3711.39763606272,0.0,1.0
2023-08-18,18.64,18.83,18.46,18.48,10110,15.4839566209792,15.6417866509141,15.3344334347252,15.3510471220867,12170.6876745359,0.0,1.0
2023-08-21,18.7,18.98,18.6,18.98,6737,15.5337976830639,15.7663893061259,15.4507292462561,15.7663893061259,8110.18030300181,0.0,1.0
2023-08-22,18.81,18.86,18.55,18.83,3664,15.6251729635526,15.6667071819565,15.4091950278522,15.6417866509141,4410.82093367945,0.0,1.0
2023-08-23,18.985,19.05,18.77,18.8,8101,15.7705427279663,15.8245372118913,15.5919455888294,15.6168661198718,9752.19988639117,0.0,1.0
2023-08-24,18.82,19.07,18.82,19.07,4741,15.6334798072333,15.8411508992529,15.6334798072333,15.8411508992529,5707.34226161965,0.0,1.0
2023-08-25,18.97,19.07,18.8,18.83,9581,15.7580824624451,15.8411508992529,15.6168661198718,15.6417866509141,11533.8633639691,0.0,1.0
2023-08-28,19.0599,19.11,18.9,19.1,4126,15.8327609871353,15.874378273976,15.6999345566796,15.8660714302953,4966.98885708556,0.0,1.0
2023-08-29,18.83,19.09,18.81,19.046,20583,15.6417866509141,15.8577645866145,15.6251729635526,15.821214474419,24778.364431748,0.0,1.0
2023-08-30,18.95,18.95,18.77,18.83,2817,15.7414687750835,15.7414687750835,15.5919455888294,15.6417866509141,3391.1797407683,0.0,1.0
2023-08-31,19.11,19.14,18.936,18.98,14410,15.874378273976,15.8992988050184,15.7298391939304,15.7663893061259,17347.1423729043,0.0,1.0
2023-09-01,19.18,19.18,18.95,19.01,8617,15.9325261797415,15.9325261797415,15.7414687750835,15.7913098371682,10373.3744501954,0.0,1.0
2023-09-05,18.9,19.1,18.8,19.1,6944,15.6999345566796,15.8660714302953,15.6168661198718,15.8660714302953,8359.37242452789,0.0,1.0
2023-09-06,18.8457,19.105,18.8,19.105,6592,15.654828395493,15.8702248521357,15.6168661198718,15.8702248521357,7935.62543526608,0.0,1.0
2023-09-07,18.83,18.94,18.73,18.94,20217,15.6417866509141,15.7331619314027,15.5587182141063,15.7331619314027,24337.7638690496,0.0,1.0
2023-09-08,18.8,18.885,18.8,18.81,11740,15.6168661198718,15.6874742911584,15.6168661198718,15.6251729635526,14132.9251532197,0.0,1.0
2023-09-11,18.91,18.91,18.75,18.87,9242,15.7082414003604,15.7082414003604,15.5753319014679,15.6750140256373,11125.7661214699,0.0,1.0
2023-09-12,18.8535,18.99,18.8535,18.98,2382,15.661307733564,15.7746961498066,15.661307733564,15.7663893061259,2867.51513756126,0.0,1.0
2023-09-13,18.8,18.9,18.7002,18.9,15059,15.6168661198718,15.6999345566796,15.5339638199376,15.6999345566796,18128.4258843556,0.0,1.0
2023-09-14,18.8705,19.04,18.82,18.996,4127,15.6754293678213,15.8162303682106,15.6334798072333,15.7796802560151,4968.19268375959,0.0,1.0
2023-09-15,19.06,19.06,18.82,18.895,3561,15.8328440555721,15.8328440555721,15.6334798072333,15.6957811348392,4286.82678625344,0.0,1.0
2023-09-18,18.8,19.06,18.8,19.04,26495,15.6168661198718,15.8328440555721,15.6168661198718,15.8162303682106,31895.3877286674,0.0,1.0
2023-09-19,18.833,18.9,18.8272,18.9,5327,15.6442787040184,15.6999345566796,15.6394607346835,15.6999345566796,6412.78469260656,0.0,1.0
2023-09-20,18.8,18.93,18.56,18.71,9675,15.6168661198718,15.724855087722,15.417501871533,15.5421045267447,11647.0230713288,0.0,1.0
2023-09-21,18.6,18.73,18.5093,18.53,17348,15.4507292462561,15.5587182141063,15.3753861740714,15.3925813404906,20883.9851412313,0.0,1.0
2023-09-22,18.58,18.8,18.58,18.77,4004,15.4341155588945,15.6168661198718,15.4341155588945,15.5919455888294,4820.12200285279,0.0,1.0
2023-09-25,18.7634,18.8555,18.5905,18.5905,5909,15.5864630720001,15.6629691023001,15.4428377447594,15.4428377447594,7113.41181689737,0.0,1.0
2023-09-26,18.465,18.76,18.42,18.76,13234,15.3385868565655,15.5836387451486,15.301206060002,15.5836387451486,15931.4422042342,0.0,1.0
2023-09-27,18.26,18.45,18.25,18.45,16917,15.1682965611095,15.3261265910444,15.1599897174287,15.3261265910444,20365.1358447204,0.0,1.0
2023-09-28,18.06,18.19,17.86,17.9,10376,15.3590943769025,15.469652642074,15.1890047381771,15.2230226659222,12200.6255968974,0.4296875,1.0
2023-09-29,18.5,18.52,18.23,18.23,20976,15.7332915820983,15.7503005459709,15.5036705698191,15.5036705698191,24664.6417232576,0.0,1.0
2023-10-02,18.2,18.4,18.11,18.3,5794,15.4781571240103,15.6482467627356,15.4016167865838,15.5632019433729,6812.87824869155,0.0,1.0
2023-10-03,17.97,18.27,17.915,18.27,5863,15.2825540394761,15.5376884975641,15.2357793888266,15.5376884975641,6894.01193857069,0.0,1.0
2023-10-04,17.87,18.415,17.77,18.02,4179,15.1975092201134,15.66100348564,15.1124644007507,15.3250764491574,4913.87956528858,0.0,1.0
2023-10-05,18.0,18.0,17.74,18.0,15922,15.3080674852849,15.3080674852849,15.0869509549419,15.3080674852849,18721.8929022553,0.0,1.0
2023-10-06,17.85,18.0565,17.825,17.9,6213,15.1805002562408,15.3561178082248,15.1592390514001,15.2230226659222,7305.5596408562,0.0,1.0
2023-10-09,18.35,18.35,17.786,17.85,5292,15.6057243530543,15.6057243530543,15.1260715718487,15.1805002562408,6222.6012585564,0.0,1.0
2023-10-10,18.45,18.55,18.32,18.32,12251,15.690769172417,15.7758139917797,15.5802109072455,15.5802109072455,14405.3454305696,0.0,1.0
2023-10-11,18.45,18.51,18.2,18.5001,9369,15.690769172417,15.7417960640346,15.4781571240103,15.7333766269177,11016.5440648932,0.0,1.0
2023-10-12,18.12,18.45,18.0,18.45,10786,15.4101212685201,15.690769172417,15.3080674852849,15.690769172417,12682.7243338604,0.0,1.0
2023-10-13,18.39,18.485,18.15,18.28,4873,15.6397422807994,15.7205348591939,15.4356347143289,15.5461929795004,5729.91986639178,0.0,1.0
2023-10-16,18.3801,18.56,18.38,18.53,6794,15.6313228436825,15.7843184737159,15.6312377988631,15.7588050279071,7988.72882665006,0.0,1.0
2023-10-17,18.45,18.47,18.22,18.44,9264,15.690769172417,15.7077781362895,15.4951660878828,15.6822646904807,10893.0797542076,0.0,1.0
2023-10-18,18.44,18.4457,17.9,18.3,19137,15.6822646904807,15.6871122451844,15.2230226659222,15.5632019433729,22502.2525103919,0.0,1.0
2023-10-19,18.06,18.4,18.0,18.21,8481,15.3590943769025,15.6482467627356,15.3080674852849,15.4866616059465,9972.38875166607,0.0,1.0
2023-10-20,18.3,18.3,17.9,18.1,7195,15.5632019433729,15.5632019433729,15.2230226659222,15.3931123046476,8460.24490841147,0.0,1.0
2023-10-23,17.95,18.29,17.6,17.6,4730,15.2655450756035,15.5546974614367,14.9678882078341,14.9678882078341,5561.77323374373,0.0,1.0
2023-10-24,18.05,18.24,17.88,17.88,7257,15.3505898949662,15.5121750517553,15.2060137020496,15.2060137020496,8533.14764424487,0.0,1.0
2023-10-25,17.64,18.29,17.63,18.0,11766,15.0019061355792,15.5546974614367,14.9934016536429,15.3080674852849,13835.0579002597,0.0,1.0
2023-10-26,17.78,17.97,17.55,17.97,7541,15.1209688826869,15.2825540394761,14.9253657981527,15.2825540394761,8867.0892083851,0.0,1.0
2023-10-27,17.74,17.89,17.66,17.8,4842,15.0869509549419,15.2145181839859,15.0189150994517,15.1379778465595,5693.46849847506,0.0,1.0
2023-10-30,18.0772,18.0772,17.7499,17.88,2477,15.3737220858329,15.3737220858329,15.0953703920588,15.2060137020496,2912.58188160321,0.0,1.0
2023-10-31,18.29,18.3,17.7501,18.09,9884,15.5546974614367,15.5632019433729,15.0955404816975,15.3846078227113,11622.1071125418,0.0,1.0
2023-11-01,18.27,18.395,18.05,18.25,6061,15.5376884975641,15.6439945217675,15.3505898949662,15.5206795336916,7126.83035300651,0.0,1.0
2023-11-02,18.56,18.56,18.48,18.48,9388,15.7843184737159,15.7843184737159,15.7162826182258,15.7162826182258,11038.8852258745,0.0,1.0
2023-11-03,18.45,18.651,18.45,18.59,24709,15.690769172417,15.861709259336,15.690769172417,15.8098319195248,29054.0919307767,0.0,1.0
2023-11-06,18.43,18.65,18.4,18.63,9135,15.6737602085444,15.8608588111424,15.6482467627356,15.8438498472698,10741.395029651,0.0,1.0
2023-11-07,18.6,18.64,18.43,18.64,9978,15.818336401461,15.8523543292061,15.6737602085444,15.8523543292061,11732.63706687,0.0,1.0
2023-11-08,18.48,18.725,18.4601,18.59,6676,15.7162826182258,15.9246424256644,15.6993586991726,15.8098319195248,7849.97845845097,0.0,1.0
2023-11-09,18.69,18.75,18.37,18.72,3290,15.8948767388875,15.9459036305051,15.6227333169268,15.9203901846963,3868.54840148347,0.0,1.0
2023-11-10,18.75,18.8499,18.2516,18.5,3349,15.9459036305051,16.0308634050484,15.5220402508014,15.7332915820983,3937.92358558302,0.0,1.0
2023-11-13,18.64,18.83,18.59,18.75,2542,15.8523543292061,16.0139394859952,15.8098319195248,15.9459036305051,2989.01216917052,0.0,1.0
2023-11-14,18.92,19.14,18.89,18.89,4558,16.0904798234216,16.2775784260196,16.0649663776128,16.0649663776128,5359.52693433488,0.0,1.0
2023-11-15,19.01,19.13,19.01,19.05,2339,16.1670201608481,16.2690739440833,16.1670201608481,16.2010380885931,2750.31450184494,0.0,1.0
2023-11-16,19.01,19.09,18.9,19.09,3907,16.1670201608481,16.2350560163382,16.0734708595491,16.2350560163382,4594.04820808387,0.0,1.0
2023-11-17,18.68,19.1,18.34,19.08,34449,15.8863722569512,16.2435604982745,15.597219871118,16.226551534402,40506.8765600925,0.0,1.0
2023-11-20,18.74,18.9,18.32,18.58,47724,15.9373991485688,16.0734708595491,15.5802109072455,15.8013274375885,56116.2929824917,0.0,1.0
2023-11-21,18.68,18.8348,18.55,18.8,4670,15.8863722569512,16.0180216373246,15.7758139917797,15.9884260401864,5491.22219906621,0.0,1.0
2023-11-22,18.75,19.0015,18.7,18.89,59742,15.9459036305051,16.1597913512022,15.9033812208237,16.0649663776128,70247.6652283968,0.0,1.0
2023-11-24,18.75,18.75,18.75,18.75,74,15.9459036305051,15.9459036305051,15.9459036305051,15.9459036305051,87.0129427689292,0.0,1.0
2023-11-27,18.75,18.8,18.5,18.78,19697,15.9459036305051,15.9884260401864,15.7332915820983,15.9714170763139,23160.7288340486,0.0,1.0
2023-11-28,18.61,19.03,18.61,18.62,2035,15.8268408833973,16.1840291247206,15.8268408833973,15.8353453653336,2392.85592614556,0.0,1.0
2023-11-29,18.8,19.01,18.61,18.61,4317,15.9884260401864,16.1670201608481,15.8268408833973,15.8268408833973,5076.14694504687,0.0,1.0
2023-11-30,18.73,19.28,18.73,18.89,8011,15.9288946666325,16.3966411731273,15.9288946666325,16.0649663776128,9419.7389800256,0.0,1.0
2023-12-01,19.1285,19.28,18.75,18.75,6177,16.2677982717929,16.3966411731273,15.9459036305051,15.9459036305051,7263.22902004967,0.0,1.0
2023-12-04,19.21,19.3,19.12,19.29,8636,16.3371097995735,16.4136501369999,16.260569462147,16.4051456550636,10154.6455912496,0.0,1.0
2023-12-05,19.33,19.33,19.0,19.1,3322,16.4391635828087,16.4391635828087,16.1585156789118,16.2435604982745,3906.17561997815,0.0,1.0
2023-12-06,19.32,19.36,19.314,19.314,12880,16.4306591008724,16.4646770286175,16.4255564117107,16.4255564117107,15144.9554441056,0.0,1.0
2023-12-07,19.36,19.4,19.34,19.3566,10010,16.4646770286175,16.4986949563626,16.447668064745,16.4617855047592,11770.2642853646,0.0,1.0
2023-12-08,19.44,19.51,19.3999,19.4,15339,16.5327128841077,16.5922442576615,16.4986099115432,16.4986949563626,18036.3720153055,0.0,1.0
2023-12-11,19.26,19.45,19.26,19.45,5063,16.3796322092548,16.5412173660439,16.3796322092548,16.5412173660439,5953.33147620391,0.0,1.0
2023-12-12,19.4,19.42,19.27,19.27,8529,16.4986949563626,16.5157039202351,16.3881366911911,16.3881366911911,10028.8295794081,0.0,1.0
2023-12-13,19.9,20.06,19.46,19.46,20540,16.923919053176,17.0599907641564,16.5497218479802,16.5497218479802,24151.9708712677,0.0,1.0
2023-12-14,20.15,20.15,19.665,19.88,47004,17.1365311015828,17.1365311015828,16.7240637276737,16.9069100893035,55269.6805663615,0.0,1.0
2023-12-15,19.7884,20.2,19.7884,19.9,51326,16.8290090347673,17.1790535112641,16.8290090347673,16.923919053176,60351.7067642981,0.0,1.0
2023-12-18,19.97,19.98,19.77,19.77,21669,16.9834504267299,16.9919549086662,16.8133607880045,16.8133607880045,25479.5061737829,0.0,1.0
2023-12-19,20.0,20.014,19.7201,19.81,16993,17.0089638725387,17.0208701472495,16.7709234231426,16.8473787157496,19981.2288712489,0.0,1.0
2023-12-20,19.79,20.0,19.6905,20.0,14885,16.8303697518771,17.0089638725387,16.7457501566112,17.0089638725387,17502.5358529123,0.0,1.0
2023-12-21,19.99,20.0,19.765,19.89,2773,17.0004593906025,17.0089638725387,16.8091085470364,16.9154145712398,3260.63365267893,0.0,1.0
2023-12-22,19.86,20.0,19.8,20.0,5574,16.889901125431,17.0089638725387,16.8388742338133,17.0089638725387,6554.19112154069,0.0,1.0
2023-12-26,19.83,19.91,19.8,19.9,4511,16.8643876796222,16.9324235351123,16.8388742338133,16.923919053176,5304.2619571708,0.0,1.0
2023-12-27,19.91,19.98,19.76,19.83,4291,16.9324235351123,16.9919549086662,16.8048563060683,16.8643876796222,5045.57483001995,0.0,1.0
2023-12-28,19.6816,19.75,19.5001,19.57,4421,17.103608125887,17.1630487605819,16.9458818803151,17.0066260377006,5087.3682885837,0.4296875,1.0
2023-12-29,19.15,19.8,19.11,19.8,8991,16.641639684311,17.2064995169378,16.6068790792263,17.2064995169378,10346.1950424465,0.0,1.0
2024-01-02,19.3561,19.37,19.14,19.14,5781,16.8207437020101,16.832823012277,16.6329495330398,16.6329495330398,6652.35830723871,0.0,1.0
2024-01-03,19.33,19.5,19.25,19.47,15789,16.7980624071923,16.9457949788024,16.7285411970228,16.9197245249888,18168.8436798118,0.0,1.0
2024-01-04,19.2199,19.4,19.11,19.39,18820,16.7023838416966,16.8588934660905,16.6068790792263,16.8502033148194,21656.7001110937,0.0,1.0
2024-01-05,19.34,19.35,19.12,19.34,12986,16.8067525584635,16.8154427097346,16.6155692304975,16.8067525584635,14943.3532222456,0.0,1.0
2024-01-08,19.34,19.34,19.25,19.25,6349,16.8067525584635,16.8067525584635,16.7285411970228,16.7285411970228,7305.97178561815,0.0,1.0
2024-01-09,19.355,19.38,19.33,19.33,3493,16.8197877853702,16.8415131635482,16.7980624071923,16.7980624071923,4019.49274644264,0.0,1.0
2024-01-10,19.3999,19.55,19.33,19.33,4137,16.8588065645778,16.9892457351583,16.7980624071923,16.7980624071923,4760.56154939399,0.0,1.0
2024-01-11,19.45,19.5408,19.27,19.45,5733,16.9023442224464,16.9812507959888,16.7459214995652,16.9023442224464,6597.12336540386,0.0,1.0
2024-01-12,19.49,19.5,19.3201,19.498,5108,16.9371048275312,16.9457949788024,16.7894591574338,16.9440569485481,5877.91839359545,0.0,1.0
2024-01-16,19.4,19.51,19.28,19.51,5091,16.8588934660905,16.9544851300735,16.7546116508364,16.9544851300735,5858.35601836229,0.0,1.0
2024-01-17,19.38,19.39,19.272,19.272,1223,16.8415131635482,16.8502033148194,16.7476595298194,16.7476595298194,1407.34028883462,0.0,1.0
2024-01-18,19.4699,19.51,19.37,19.51,2741,16.9196376234761,16.9544851300735,16.832823012277,16.9544851300735,3154.1453243628,0.0,1.0
2024-01-19,19.43,19.52,19.4,19.46,8822,16.8849639199041,16.9631752813447,16.8588934660905,16.9110343737176,10151.7220180695,0.0,1.0
2024-01-22,19.4961,19.55,19.4961,19.52,2766,16.9424058198066,16.9892457351583,16.9424058198066,16.9631752813447,3182.91352323513,0.0,1.0
2024-01-23,19.665,19.665,19.5082,19.5082,12330,17.0891824747768,17.0891824747768,16.9529209028447,16.9529209028447,14188.4756838356,0.0,1.0
2024-01-24,19.49,19.67,19.4,19.67,7702,16.9371048275312,17.0935275504124,16.8588934660905,17.0935275504124,8862.90670858891,0.0,1.0
2024-01-25,19.53,19.6,19.53,19.6,7553,16.9718654326159,17.0326964915142,16.9718654326159,17.0326964915142,8691.44824330981,0.0,1.0
2024-01-26,19.59,19.6,19.5,19.53,6887,17.024006340243,17.0326964915142,16.9457949788024,16.9718654326159,7925.0634253508,0.0,1.0
2024-01-29,19.64,19.65,19.57,19.61,5376,17.0674570965989,17.0761472478701,17.0066260377006,17.0413866427853,6186.31348550689,0.0,1.0
2024-01-30,19.65,19.65,19.52,19.65,5470,17.0761472478701,17.0761472478701,16.9631752813447,17.0761472478701,6294.48191326686,0.0,1.0
2024-01-31,19.43,19.5985,19.36,19.58,5011,16.8849639199041,17.0313929688235,16.8241328610058,17.0153161889718,5766.2977819708,0.0,1.0
2024-02-01,19.55,19.6,19.332,19.36,1980,16.9892457351583,17.0326964915142,16.7998004374465,16.8241328610058,2278.44135068892,0.0,1.0
2024-02-02,19.31,19.55,19.31,19.5,6254,16.7806821046499,16.9892457351583,16.7806821046499,16.9457949788024,7196.6526299033,0.0,1.0
2024-02-05,19.34,19.39,19.25,19.31,5901,16.8067525584635,16.8502033148194,16.7285411970228,16.7806821046499,6790.44566182591,0.0,1.0
2024-02-06,19.23,19.35,19.2,19.2851,14582,16.7111608944805,16.8154427097346,16.6850904406669,16.7590436279847,16779.9150382555,0.0,1.0
2024-02-07,19.2,19.5,19.14,19.2,7229,16.6850904406669,16.9457949788024,16.6329495330398,16.6850904406669,8318.61238592437,0.0,1.0
2024-02-08,19.07,19.22,19.01,19.15,9511,16.5721184741416,16.7024707432093,16.5199775665145,16.641639684311,10944.5735789911,0.0,1.0
2024-02-09,19.03,19.1467,18.89,19.08,10155,16.5373578690569,16.6387719343915,16.4156957512603,16.5808086254128,11685.6423819424,0.0,1.0
2024-02-12,19.12,19.1813,19.05,19.05,7100,16.6155692304975,16.6688398577898,16.5547381715992,16.5547381715992,8170.1684797431,0.0,1.0
2024-02-13,19.035,19.1566,19.0,19.12,2562,16.5417029446924,16.64737518415,16.5112874152433,16.6155692304975,2948.16502043689,0.0,1.0
2024-02-14,19.13,19.35,18.98,18.98,5825,16.6242593817687,16.8154427097346,16.493907112701,16.493907112701,6702.99033725401,0.0,1.0
2024-02-15,19.37,19.4,19.18,19.25,5696,16.832823012277,16.8588934660905,16.6677101381246,16.7285411970228,6554.54643107278,0.0,1.0
2024-02-16,19.3506,19.49,19.3506,19.43,2865,16.8159641188109,16.9371048275312,16.8159641188109,16.8849639199041,3296.83559076958,0.0,1.0
2024-02-20,19.42,19.4985,19.25,19.31,4875,16.8762737686329,16.9444914561117,16.7285411970228,16.7806821046499,5609.79878010531,0.0,1.0
2024-02-21,19.31,19.48,19.31,19.4383,6170,16.7806821046499,16.92841467626,16.7806821046499,16.8921767454592,7099.99148169226,0.0,1.0
2024-02-22,19.39,19.49,19.34,19.47,9916,16.8502033148194,16.9371048275312,16.8067525584635,16.9197245249888,11410.6184007229,0.0,1.0
2024-02-23,19.475,19.5,19.39,19.4,10050,16.9240696006244,16.9457949788024,16.8502033148194,16.8588934660905,11564.8159466786,0.0,1.0
2024-02-26,19.59,19.5993,19.5284,19.53,10781,17.024006340243,17.0320881809252,16.9704750084125,16.9718654326159,12405.9980817057,0.0,1.0
2024-02-27,19.52,19.5995,19.5101,19.5101,1816,16.9631752813447,17.0322619839506,16.9545720315862,16.9545720315862,2089.72196608641,0.0,1.0
2024-02-28,19.51,19.6,19.51,19.5865,7510,16.9544851300735,17.0326964915142,16.9544851300735,17.0209647872981,8641.96694124942,0.0,1.0
2024-02-29,19.61,19.75,19.6,19.6,11138,17.0413866427853,17.1630487605819,17.0326964915142,17.0326964915142,12816.8079616027,0.0,1.0
2024-03-01,19.6,19.65,19.51,19.65,9178,17.0326964915142,17.0761472478701,16.9544851300735,17.0761472478701,10561.3811700116,0.0,1.0
2024-03-04,19.5,19.65,19.43,19.5599,9926,16.9457949788024,17.0761472478701,16.8849639199041,16.9978489849167,11422.1256802718,0.0,1.0
2024-03-05,19.595,19.648,19.3201,19.3201,1805,17.0283514158786,17.0744092176158,16.7894591574338,16.7894591574338,2077.06395858257,0.0,1.0
2024-03-06,19.2,19.64,18.91,19.6337,44925,16.6850904406669,17.0674570965989,16.4330760538027,17.061982301298,51696.4533735859,0.0,1.0
2024-03-07,19.37,19.41,19.28,19.3001,8259,16.832823012277,16.8675836173617,16.7546116508364,16.7720788548915,9503.86217946456,0.0,1.0
2024-03-08,19.55,19.55,19.26,19.26,4901,16.9892457351583,16.9892457351583,16.737231348294,16.737231348294,5639.71770693252,0.0,1.0
2024-03-11,19.5,19.596,19.16,19.16,5234,16.9457949788024,17.0292204310057,16.6503298355822,16.6503298355822,6022.91011591201,0.0,1.0
2024-03-12,19.7,19.8,19.625,19.65,26355,17.119598004226,17.2064995169378,17.0544218696921,17.0761472478701,30327.4352512154,0.0,1.0
2024-03-13,19.7,19.73,19.66,19.73,15418,17.119598004226,17.1456684580395,17.0848373991412,17.1456684580395,17741.9236085463,0.0,1.0
2024-03-14,19.82,19.83,19.7,19.8,11298,17.2238798194801,17.2325699707513,17.119598004226,17.2064995169378,13000.9244343856,0.0,1.0
2024-03-15,19.95,20.02,19.82,19.82,29600,17.3368517860055,17.3976828449037,17.2238798194801,17.2238798194801,34061.5474648445,0.0,1.0
2024-03-18,20.1,20.2,20.0,20.0,22241,17.4672040550732,17.554105567785,17.3803025423614,17.3803025423614,25593.340444784,0.0,1.0
2024-03-19,20.2021,20.5134,20.07,20.19,39912,17.5559304995519,17.8264549086238,17.4411336012597,17.5454154165138,45927.8541357053,0.0,1.0
2024-03-20,20.35,20.44,20.2501,20.3,16390,17.6844578368527,17.7626691982933,17.5976432256536,17.6410070804968,18860.4311807028,0.0,1.0
2024-03-21,20.24,20.46,20.24,20.33,11457,17.5888661728697,17.7800495008357,17.5888661728697,17.6670775343103,13183.8901792136,0.0,1.0
2024-03-22,20.39,20.5,20.242,20.4,9321,17.7192184419374,17.8148101059204,17.590604203124,17.7279085932086,10725.9352675614,0.0,1.0
2024-03-25,20.355,20.44,20.2,20.24,3611,17.6888029124883,17.7626691982933,17.554105567785,17.5888661728697,4155.27864512005,0.0,1.0
2024-03-26,20.33,20.33,20.33,20.33,4815,17.6670775343103,17.6670775343103,17.6670775343103,17.6670775343103,5540.75510281171,0.0,1.0
2024-03-27,20.35,20.448,20.18,20.2499,2047,17.6844578368527,17.7696213193103,17.5367252652426,17.5974694226282,2355.54012366678,0.0,1.0
2024-03-28,20.11,20.19,20.01,20.01,7632,17.8492991437779,17.9203058037233,17.7605408188462,17.7605408188462,8598.6300506091,0.4296875,1.0
2024-04-01,20.26,20.28,20.0,20.02,7359,17.9824366311756,18.0001882961619,17.751664986353,17.7694166513393,8291.05326813839,0.0,1.0
2024-04-02,20.26,20.32,20.21,20.21,1781,17.9824366311756,18.0356916261346,17.9380574687097,17.9380574687097,2006.57234278495,0.0,1.0
2024-04-03,20.26,20.36,20.22,20.22,5285,17.9824366311756,18.0711949561073,17.9469333012029,17.9469333012029,5954.37104526585,0.0,1.0
2024-04-04,20.31,20.312,20.03,20.27,13764,18.0268157936414,18.0285909601401,17.7782924838325,17.9913124636687,15507.2777799507,0.0,1.0
2024-04-05,20.25,20.25,20.185,20.23,2552,17.9735607986824,17.9735607986824,17.9158678874767,17.955809133696,2875.22325591646,0.0,1.0
2024-04-08,20.2,20.2,20.01,20.2,5790,17.9291816362165,17.9291816362165,17.7605408188462,17.9291816362165,6523.33176009259,0.0,1.0
2024-04-09,20.175,20.25,20.115,20.25,1862,17.9069920549836,17.9735607986824,17.8537370600245,17.9735607986824,2097.8313881334,0.0,1.0
2024-04-10,19.81,20.12,19.74,20.12,5023,17.5830241689826,17.8581749762711,17.5208933415304,17.8581749762711,5659.18746648448,0.0,1.0
2024-04-11,19.7601,19.86,19.68,19.86,16000,17.5387337648417,17.6274033314485,17.4676383465713,17.6274033314485,18026.4780935201,0.0,1.0
2024-04-12,19.8102,19.97,19.76,19.777,5767,17.5832016856325,17.7250374888734,17.5386450065167,17.5537339217551,6497.41869783315,0.0,1.0
2024-04-15,19.565,19.93,19.26,19.93,12560,17.3655662728998,17.6895341589007,17.0948533818579,17.6895341589007,14150.7853034133,0.0,1.0
2024-04-16,19.44,19.57,19.29,19.57,5184,17.2546183667351,17.3700041891464,17.1214808793374,17.3700041891464,5840.57890230052,0.0,1.0
2024-04-17,19.59,19.59,19.34,19.48,8141,17.3877558541327,17.3877558541327,17.1658600418033,17.2901216967078,9172.09738495922,0.0,1.0
2024-04-18,19.55,19.6,19.41,19.41,8416,17.35225252416,17.3966316866259,17.2279908692556,17.2279908692556,9481.9274771916,0.0,1.0
2024-04-19,19.63,19.8,19.6001,19.61,14776,17.4232591841054,17.5741483364894,17.3967204449509,17.4055075191191,16647.4525193659,0.0,1.0
2024-04-22,19.8,19.88,19.79,19.79,2014,17.5741483364894,17.6451549964349,17.5652725039963,17.5652725039963,2269.08293002185,0.0,1.0
2024-04-23,19.8537,19.8537,19.71,19.8,6587,17.6218115569778,17.6218115569778,17.4942658440509,17.5741483364894,7421.27570012606,0.0,1.0
2024-04-24,19.67,19.92,19.66,19.7201,2077,17.4587625140782,17.6806583264076,17.449886681585,17.503230434869,2340.06218751507,0.0,1.0
2024-04-25,19.66,19.74,19.66,19.74,656,17.449886681585,17.5208933415304,17.449886681585,17.5208933415304,739.085601834324,0.0,1.0
2024-04-26,19.7693,19.7693,19.63,19.65,1934,17.5468995307354,17.5468995307354,17.4232591841054,17.4410108490918,2178.95053955424,0.0,1.0
2024-04-29,19.74,19.74,19.68,19.74,1475,17.5208933415304,17.5208933415304,17.4676383465713,17.5208933415304,1661.81594924638,0.0,1.0
2024-04-30,19.65,19.82,19.65,19.77,11349,17.4410108490918,17.5919000014758,17.4410108490918,17.5475208390099,12786.40624271,0.0,1.0
2024-05-01,19.8314,19.8314,19.65,19.65,2168,17.602018450518,17.602018450518,17.4410108490918,17.4410108490918,2442.58778167198,0.0,1.0
2024-05-02,19.65,19.76,19.05,19.76,36586,17.4410108490918,17.5386450065167,16.9084608995012,17.5386450065167,41219.7954705954,0.0,1.0
2024-05-03,19.7676,19.81,19.62,19.81,11483,17.5453906392116,17.5830241689826,17.4143833516123,17.5830241689826,12937.3779967432,0.0,1.0
2024-05-06,19.8,19.84,19.72,19.7767,9728,17.5741483364894,17.6096516664622,17.503141676544,17.5534676467803,10960.0986808603,0.0,1.0
2024-05-07,19.88,20.2,19.83,19.83,7126,17.6451549964349,17.9291816362165,17.600775833969,17.600775833969,8028.5426809015,0.0,1.0
2024-05-08,19.59,19.89,19.47,19.89,2560,17.3877558541327,17.654030828928,17.2812458642146,17.654030828928,2884.23649496323,0.0,1.0
2024-05-09,19.89,19.89,19.7019,19.7019,902,17.654030828928,17.654030828928,17.4870764197314,17.4870764197314,1016.2427025222,0.0,1.0
2024-05-10,19.88,19.99,19.7612,19.7612,2933,17.6451549964349,17.7427891538598,17.5397101064159,17.5397101064159,3304.4787655184,0.0,1.0
2024-05-13,20.0379,20.0379,19.7019,19.9,2853,17.7853043915021,17.7853043915021,17.4870764197314,17.6629066614212,3214.34637505081,0.0,1.0
2024-05-14,19.92,19.9373,19.65,19.89,2952,17.6806583264076,17.6960135166208,17.4410108490918,17.654030828928,3325.88520825446,0.0,1.0
2024-05-15,19.96,20.01,19.92,19.92,6085,17.7161616563803,17.7605408188462,17.6806583264076,17.6806583264076,6855.69494994186,0.0,1.0
2024-05-16,19.99,20.0,19.97,19.98,3106,17.7427891538598,17.751664986353,17.7250374888734,17.7339133213666,3499.39005990459,0.0,1.0
2024-05-17,19.94,20.0463,19.76,19.995,8651,17.6984099913939,17.7927600907964,17.5386450065167,17.7472270701064,9746.69137419017,0.0,1.0
2024-05-20,19.85,20.2,19.85,19.97,5802,17.6185274989553,17.9291816362165,17.6185274989553,17.7250374888734,6536.85161866274,0.0,1.0
2024-05-21,19.83,19.86,19.7615,19.82,7906,17.600775833969,17.6274033314485,17.5399763813907,17.5919000014758,8907.33348796062,0.0,1.0
2024-05-22,19.9,19.9699,19.7718,19.915,7851,17.6629066614212,17.7249487305485,17.5491184888587,17.676220410161,8845.36746951416,0.0,1.0
2024-05-23,19.665,19.83,19.57,19.81,17211,17.4543245978316,17.600775833969,17.3700041891464,17.5830241689826,19390.8571542234,0.0,1.0
2024-05-24,19.95,19.9599,19.5,19.5,7031,17.7072858238871,17.7160728980553,17.3078733616942,17.3078733616942,7921.51046722124,0.0,1.0
2024-05-28,19.86,19.9,19.8,19.89,4483,17.6274033314485,17.6629066614212,17.5741483364894,17.654030828928,5050.79383082817,0.0,1.0
2024-05-29,19.81,19.86,19.76,19.78,8971,17.5830241689826,17.6274033314485,17.5386450065167,17.5563966715031,10107.2209360606,0.0,1.0
2024-05-30,19.8105,19.86,19.8,19.82,4973,17.5834679606073,17.6274033314485,17.5741483364894,17.5919000014758,5602.85472244222,0.0,1.0
2024-05-31,19.86,19.86,19.77,19.854,19141,17.6274033314485,17.6274033314485,17.5475208390099,17.6220778319526,21565.3010742543,0.0,1.0
2024-06-03,19.8345,19.87,19.8,19.86,34661,17.6047699585909,17.6362791639417,17.5741483364894,17.6274033314485,39050.9848249688,0.0,1.0
2024-06-04,19.95,20.0,19.81,19.86,20526,17.7072858238871,17.751664986353,17.5830241689826,17.6274033314485,23125.7180842246,0.0,1.0
2024-06-05,19.97,19.9999,19.87,19.93,8391,17.7250374888734,17.751576228028,17.6362791639417,17.6895341589007,9453.76110517048,0.0,1.0
2024-06-06,20.0,20.025,19.97,19.97,4529,17.751664986353,17.7738545675859,17.7250374888734,17.7250374888734,5102.61995534703,0.0,1.0
2024-06-07,20.0,20.015,20.0,20.015,453,17.751664986353,17.7649787350927,17.751664986353,17.7649787350927,510.374661022788,0.0,1.0
2024-06-10,19.97,20.04,19.8418,20.0,5856,17.7250374888734,17.7871683163257,17.6112493163109,17.751664986353,6597.69098222838,0.0,1.0
2024-06-11,19.895,19.97,19.83,19.83,3035,17.6584687451746,17.7250374888734,17.600775833969,17.600775833969,3419.3975633646,0.0,1.0
2024-06-12,20.125,20.1647,19.91,19.99,23011,17.8626128925177,17.8978499475156,17.6717824939144,17.7427891538598,25925.4554631244,0.0,1.0
2024-06-13,20.0,20.14,19.93,20.09,7946,17.751664986353,17.8759266412574,17.6895341589007,17.8315474787916,8952.39968319442,0.0,1.0
2024-06-14,20.05,20.05,20.01,20.05,3789,17.7960441488189,17.7960441488189,17.7605408188462,17.7960441488189,4268.89534352172,0.0,1.0
2024-06-17,20.0842,20.1,20.05,20.05,2221,17.8263994959455,17.8404233112847,17.7960441488189,17.7960441488189,2502.30049035676,0.0,1.0
2024-06-18,20.14,20.185,20.105,20.105,6971,17.8759266412574,17.9158678874767,17.8448612275313,17.8448612275313,7853.91117437057,0.0,1.0
2024-06-20,20.18,20.23,20.121,20.18,1840,17.9114299712302,17.955809133696,17.8590625595204,17.9114299712302,2073.04498075481,0.0,1.0
2024-06-21,20.225,20.2999,20.11,20.11,2422,17.9513712174494,18.0178512028233,17.8492991437779,17.8492991437779,2728.75812140661,0.0,1.0
2024-06-24,20.375,20.46,20.29,20.29,7536,18.0845087048471,18.1599532810391,18.0090641286551,18.0090641286551,8490.47118204797,0.0,1.0
2024-06-25,20.3248,20.46,20.2301,20.46,4994,18.0399520257313,18.1599532810391,17.955897892021,18.1599532810391,5626.51447493998,0.0,1.0
2024-06-26,20.35,20.35,20.1991,20.35,750,18.0623191236142,18.0623191236142,17.9283828112921,18.0623191236142,844.991160633753,0.0,1.0
2024-06-27,20.19,20.265,20.19,20.265,2756,17.9203058037233,17.9868745474222,17.9203058037233,17.9868745474222,3105.06085160885,0.0,1.0
2024-06-28,20.16,20.2599,20.15,20.15,7138,17.8936783062438,17.9823478728506,17.8848024737506,17.8848024737506,8042.06253947166,0.0,1.0
2024-07-01,19.7201,19.98,19.7201,19.98,11183,17.8846138623101,18.1203231712292,17.8846138623101,18.1203231712292,12330.7039222548,0.4296875,1.0
2024-07-02,19.79,19.89,19.72,19.89,4484,17.948007785717,18.0387000938813,17.884523170002,18.0387000938813,4944.1899657865,0.0,1.0
2024-07-03,20.1115,20.12,19.79,19.79,5674,18.2395835564653,18.2472924026592,17.948007785717,17.948007785717,6256.31888177354,0.0,1.0
2024-07-05,19.992,20.0999,19.88,19.9,3928,18.1312062482089,18.2290632487182,18.0296308630649,18.0477693246977,4331.12805209844,0.0,1.0
2024-07-08,20.0705,20.0999,19.92,20.06,2947,18.2023997101179,18.2290632487182,18.0659077863306,18.1928770177606,3249.44866841499,0.0,1.0
2024-07-09,20.04,20.1201,20.04,20.12,2189,18.1747385561278,18.2473830949674,18.1747385561278,18.2472924026592,2413.65562781147,0.0,1.0
2024-07-10,20.13,20.13,20.0499,20.05,3332,18.2563616334756,18.2563616334756,18.183717094636,18.1838077869442,3673.96096476375,0.0,1.0
2024-07-11,20.2,20.2,20.13,20.13,2610,18.3198462491907,18.3198462491907,18.2563616334756,18.2563616334756,2877.86258044218,0.0,1.0
2024-07-12,20.33,20.4,20.25,20.26,20007,18.4377462498043,18.5012308655193,18.3651924032728,18.3742616340893,22060.3052286999,0.0,1.0
2024-07-15,20.342,20.5,20.26,20.4017,11496,18.448629326784,18.5919231736836,18.3742616340893,18.5027726347581,12675.8269060396,0.0,1.0
2024-07-16,20.46,20.48,20.37,20.46,14259,18.5556462504179,18.5737847120507,18.47402317307,18.5556462504179,15722.3917756801,0.0,1.0
2024-07-17,20.49,20.498,20.402,20.47,11228,18.5828539428672,18.5901093275203,18.5030447116826,18.5647154812343,12380.3222426072,0.0,1.0
2024-07-18,20.465,20.5201,20.41,20.41,14366,18.5601808658261,18.6101523276246,18.5103000963357,18.5103000963357,15840.3731151848,0.0,1.0
2024-07-19,20.405,20.49,20.34,20.49,4073,18.5057654809275,18.5828539428672,18.4468154806207,18.5828539428672,4491.00930656745,0.0,1.0
2024-07-22,20.4,20.56,20.39,20.5,13790,18.5012308655193,18.6463385585822,18.4921616347029,18.5919231736836,15205.2586146735,0.0,1.0
2024-07-23,20.433,20.45,20.4,20.44,5529,18.5311593272135,18.5465770196014,18.5012308655193,18.537507788785,6096.43762730455,0.0,1.0
2024-07-24,20.25,20.4475,20.25,20.4,7439,18.3651924032728,18.5443097118973,18.3651924032728,18.5012308655193,8202.45966893083,0.0,1.0
2024-07-25,20.3,20.44,20.3,20.438,1765,18.410538557355,18.537507788785,18.410538557355,18.5356939426217,1946.14078715726,0.0,1.0
2024-07-26,20.2401,20.25,20.202,20.25,2201,18.3562138647646,18.3651924032728,18.321660095354,18.3651924032728,2426.88717990546,0.0,1.0
2024-07-29,20.16,20.36,20.16,20.25,2541,18.2835693259249,18.4649539422536,18.2835693259249,18.3651924032728,2801.78115590177,0.0,1.0
2024-07-30,20.42,20.42,20.16,20.39,4645,18.5193693271522,18.5193693271522,18.2835693259249,18.4921616347029,5121.71328971415,0.0,1.0
2024-07-31,20.96,21.14,20.221,20.27,87470,19.0091077912394,19.1723539459352,18.3388916339052,18.3833308649057,96446.9884717542,0.0,1.0
2024-08-01,20.85,21.0,20.715,20.85,33120,18.9093462522587,19.0453847145052,18.7869116362369,18.9093462522587,36519.0837794043,0.0,1.0
2024-08-02,20.71,20.78,20.3701,20.78,11137,18.7823770208287,18.8458616365437,18.4741138653782,18.8458616365437,12279.9829725611,0.0,1.0
2024-08-05,20.27,20.5217,20.15,20.3,5792,18.3833308649057,18.6116034045553,18.2745000951085,18.410538557355,6386.42914403109,0.0,1.0
2024-08-06,20.49,20.49,20.3303,20.36,3596,18.5828539428672,18.5828539428672,18.4380183267288,18.4649539422536,3965.05511083145,0.0,1.0
2024-08-07,20.3701,20.51,20.3301,20.51,6268,18.4741138653782,18.6009924045,18.4378369421124,18.6009924045,6911.2807104259,0.0,1.0
2024-08-08,20.64,20.64,20.4001,20.56,3268,18.7188924051136,18.7188924051136,18.5013215578274,18.6463385585822,3603.39268692915,0.0,1.0
2024-08-09,20.61,20.65,20.41,20.65,1703,18.6916847126643,18.7279616359301,18.5103000963357,18.7279616359301,1877.777768005,0.0,1.0
2024-08-12,20.52,20.59,20.41,20.59,4564,18.6100616353165,18.6735462510315,18.5103000963357,18.6735462510315,5032.40031307974,0.0,1.0
2024-08-13,20.59,20.59,20.56,20.57,2288,18.6735462510315,18.6735462510315,18.6463385585822,18.6554077893986,2522.81593258687,0.0,1.0
2024-08-14,20.62,20.93,20.58,20.63,17751,18.7007539434808,18.9819000987901,18.664477020215,18.7098231742972,19572.7734350303,0.0,1.0
2024-08-15,20.74,20.74,20.63,20.7306,2621,18.8095847132779,18.8095847132779,18.7098231742972,18.8010596363105,2889.99150319502,0.0,1.0
2024-08-16,20.96,20.96,20.73,20.73,4960,19.0091077912394,19.0091077912394,18.8005154824615,18.8005154824615,5469.04153218133,0.0,1.0
2024-08-19,20.82,20.9399,20.7701,20.86,4239,18.8821385598094,18.9908786372984,18.8368830980354,18.9184154830751,4674.04577720093,0.0,1.0
2024-08-20,20.59,20.97,20.59,20.93,17234,18.6735462510315,19.0181770220559,18.6735462510315,18.9819000987901,19002.7140656477,0.0,1.0
2024-08-21,20.74,20.74,20.57,20.61,1633,18.8095847132779,18.8095847132779,18.6554077893986,18.6916847126643,1800.59371412341,0.0,1.0
2024-08-22,20.74,20.74,20.74,20.74,379,18.8095847132779,18.8095847132779,18.8095847132779,18.8095847132779,417.896520301759,0.0,1.0
2024-08-23,20.79,21.08,20.75,20.75,9452,18.8549308673601,19.1179385610366,18.8186539440944,18.8186539440944,10422.0525326971,0.0,1.0
2024-08-26,21.0,21.05,20.97,20.97,1042,19.0453847145052,19.0907308685873,19.0181770220559,19.0181770220559,1148.93977349454,0.0,1.0
2024-08-27,20.91,21.0,20.72,20.96,3166,18.9637616371573,19.0453847145052,18.7914462516451,19.0091077912394,3490.92449413025,0.0,1.0
2024-08-28,20.77,20.92,20.75,20.91,2271,18.8367924057272,18.9728308679737,18.8186539440944,18.9637616371573,2504.07123378706,0.0,1.0
2024-08-29,20.92,20.92,20.77,20.92,1139,18.9728308679737,18.9728308679737,18.8367924057272,18.9728308679737,1255.89481958761,0.0,1.0
2024-08-30,20.67,20.98,20.67,20.98,5056,18.7461000975629,19.0272462528723,18.7461000975629,19.0272462528723,5574.89394893323,0.0,1.0
2024-09-03,20.77,20.79,20.6,20.79,6219,18.8367924057272,18.8549308673601,18.6826154818479,18.8549308673601,6857.25187270881,0.0,1.0
2024-09-04,20.81,20.85,20.775,20.79,2666,18.873069328993,18.9093462522587,18.8413270211354,18.8549308673601,2939.60982354745,0.0,1.0
2024-09-05,20.81,20.81,20.81,20.81,160,18.873069328993,18.873069328993,18.873069328993,18.873069328993,176.420694586494,0.0,1.0
2024-09-06,20.8021,20.84,20.7,20.84,3091,18.865904636648,18.9002770214423,18.7733077900122,18.9002770214423,3408.22729354283,0.0,1.0
2024-09-09,20.825,20.94,20.7289,20.94,4603,18.8866731752176,18.9909693296066,18.7995178670717,18.9909693296066,5075.40285738521,0.0,1.0
2024-09-10,20.94,20.94,20.78,20.8,2372,18.9909693296066,18.9909693296066,18.8458616365437,18.8640000981765,2615.43679724477,0.0,1.0
2024-09-11,20.93,20.93,20.93,20.93,1047,18.9819000987901,18.9819000987901,18.9819000987901,18.9819000987901,1154.45292020037,0.0,1.0
2024-09-12,21.1,21.125,20.9,20.9,4692,19.1360770226695,19.1587500997105,18.9546924063408,18.9546924063408,5173.53686874894,0.0,1.0
2024-09-13,21.11,21.19,21.11,21.17,4694,19.1451462534859,19.2177001000173,19.1451462534859,19.1995616383845,5175.74212743127,0.0,1.0
2024-09-16,21.25,21.305,20.9926,21.21,108979,19.2721154849159,19.3219962544063,19.038673483701,19.2358385616502,120163.442970885,0.0,1.0
2024-09-17,21.351,21.351,21.3,21.3,3682,19.3637147161619,19.3637147161619,19.3174616389981,19.3174616389981,4059.8812341717,0.0,1.0
2024-09-18,21.35,21.4,21.05,21.39,3723,19.3628077930802,19.4081539471624,19.0907308685873,19.399084716346,4105.0890371595,0.0,1.0
2024-09-19,21.68,21.68,21.4,21.48,11562,19.6620924100225,19.6620924100225,19.4081539471624,19.4807077936938,12748.6004425565,0.0,1.0
2024-09-20,21.64,21.73,21.4362,21.73,1230,19.6258154867567,19.7074385641046,19.4409845627179,19.7074385641046,1356.23408963368,0.0,1.0
2024-09-23,21.7,21.75,21.55,21.55,8378,19.6802308716553,19.7255770257375,19.5441924094089,19.5441924094089,9237.82862028532,0.0,1.0
2024-09-24,21.74,21.779,21.7047,21.7047,3375,19.716507794921,19.7518777951051,19.684493410139,19.684493410139,3721.37402643387,0.0,1.0
2024-09-25,21.7,21.83,21.7,21.83,667,19.6802308716553,19.7981308722689,19.6802308716553,19.7981308722689,735.453770557449,0.0,1.0
2024-09-26,21.85,21.87,21.78,21.86,2759,19.8162693339018,19.8344077955346,19.7527847181868,19.8253385647182,3042.15435227586,0.0,1.0
2024-09-27,21.76,21.95,21.76,21.92,6448,19.7346462565539,19.9069616420661,19.7346462565539,19.8797539496168,7109.75399183572,0.0,1.0
2024-09-30,21.83,22.28,21.82,21.83,47896,19.7981308722689,20.2062462590083,19.7890616414525,19.7981308722689,52811.5349244671,0.0,1.0
2024-10-01,21.26,21.866,21.1,21.62,28620,19.6708782273759,20.2315815296237,19.5228377515349,20.0039692980182,30932.081067596,0.4296875,1.0
2024-10-02,21.27,21.36,21.01,21.27,20152,19.6801307571159,19.7634035247765,19.4395649838743,19.6801307571159,21779.9894365547,0.0,1.0
2024-10-03,21.2,21.4702,21.1847,21.1921,6836,19.6153630489355,19.865366402512,19.6012066784332,19.6080535504408,7388.24969175703,0.0,1.0
2024-10-04,21.435,21.47,21.225,21.4,4358,19.832797497827,19.8651813519172,19.6384943732857,19.8004136437368,4710.06321777021,0.0,1.0
2024-10-07,21.3,21.47,21.21,21.47,6546,19.7078883463361,19.8651813519172,19.6246155786756,19.8651813519172,7074.82189617344,0.0,1.0
2024-10-08,21.2176,21.3,21.2001,21.3,5201,19.631647501278,19.7078883463361,19.6154555742329,19.7078883463361,5621.1653959667,0.0,1.0
2024-10-09,21.39,21.41,21.2501,21.34,3292,19.7911611139967,19.8096661734768,19.6617182229332,19.7448984652964,3557.94587262495,0.0,1.0
2024-10-10,21.36,21.44,21.26,21.44,846,19.7634035247765,19.837423762697,19.6708782273759,19.837423762697,914.344534702524,0.0,1.0
2024-10-11,21.36,21.46,21.3147,21.3608,4951,19.7634035247765,19.8559288221772,19.721489565054,19.7641437271557,5350.96902046359,0.0,1.0
2024-10-14,21.3955,21.46,21.25,21.46,2086,19.7962500053537,19.8559288221772,19.6616256976358,19.8559288221772,2254.51855719795,0.0,1.0
2024-10-15,21.4587,21.47,21.3,21.45,4642,19.8547259933109,19.8651813519172,19.7078883463361,19.8466762924371,5017.00630034176,0.0,1.0
2024-10-16,21.57,21.57,21.3301,21.46,7829,19.9577066493179,19.9577066493179,19.7357384608537,19.8559288221772,8461.46969525537,0.0,1.0
2024-10-17,21.62,21.7701,21.52,21.52,4164,20.0039692980182,20.1428497694165,19.9114440006175,19.9114440006175,4500.39083037979,0.0,1.0
2024-10-18,21.84,21.84,21.636,21.636,2960,20.2075249522996,20.2075249522996,20.0187733456023,20.0187733456023,3199.12508595682,0.0,1.0
2024-10-21,21.44,21.85,21.4001,21.85,2783,19.837423762697,20.2167774820396,19.8005061690342,20.2167774820396,3007.82605210062,0.0,1.0
2024-10-22,21.6,21.79,21.56,21.56,4672,19.9854642385381,20.1612623035993,19.9484541195778,19.9484541195778,5049.4298654021,0.0,1.0
2024-10-23,21.49,21.8,21.41,21.44,11086,19.8836864113973,20.1705148333393,19.8096661734768,19.837423762697,11981.5880753099,0.0,1.0
2024-10-24,21.75,21.82,21.415,21.5,15571,20.124252184639,20.1890198928195,19.8142924383469,19.8929389411374,16828.9110518357,0.0,1.0
2024-10-25,21.6,21.89,21.51,21.83,4411,19.9854642385381,20.2537876009999,19.9021914708775,20.1982724225595,4767.34484937686,0.0,1.0
2024-10-28,21.95,22.0,21.75,21.76,8823,20.3093027794403,20.3555654281406,20.124252184639,20.1335047143791,9535.77048425575,0.0,1.0
2024-10-29,22.12,22.12,21.97,21.98,15371,20.4665957850214,20.4665957850214,20.3278078389204,20.3370603686605,16612.7539514332,0.0,1.0
2024-10-30,22.145,22.16,22.1247,22.1247,4888,20.4897271093715,20.5036059039816,20.4709444739992,20.4709444739992,5282.87953383681,0.0,1.0
2024-10-31,22.22,22.22,21.6,21.695,21115,20.559121082422,20.559121082422,19.9854642385381,20.0733632710687,22820.7858749927,0.0,1.0
2024-11-01,22.22,22.23,22.1,22.1,7973,20.559121082422,20.5683736121621,20.4480907255412,20.4480907255412,8617.10280754518,0.0,1.0
2024-11-04,22.25,22.32,22.0,22.21,11093,20.5868786716422,20.6516463798227,20.3555654281406,20.549868552682,11989.153573824,0.0,1.0
2024-11-05,22.33,22.36,22.2568,22.32,7790,20.6608989095627,20.6886564987829,20.5931703918654,20.6516463798227,8419.31906067691,0.0,1.0
2024-11-06,22.3,22.39,22.28,22.39,8604,20.6331413203425,20.7164140880031,20.6146362608624,20.7164140880031,9299.07845931504,0.0,1.0
2024-11-07,22.11,22.4,22.11,22.12,4898,20.4573432552813,20.7256666177432,20.4573432552813,20.4665957850214,5293.68738885693,0.0,1.0
2024-11-08,22.4,22.4,22.25,22.25,3070,20.7256666177432,20.7256666177432,20.5868786716422,20.5868786716422,3318.01149117818,0.0,1.0
2024-11-11,22.298,22.5567,22.298,22.398,4412,20.6312908143945,20.87065375877,20.6312908143945,20.7238161117952,4768.42563487888,0.0,1.0
2024-11-12,22.2383,22.4076,22.2383,22.4,3768,20.5760532118463,20.7326985403456,20.5760532118463,20.7256666177432,4072.39977158288,0.0,1.0
2024-11-13,22.43,22.52,22.2549,22.4,5994,20.7534242069634,20.8366969746239,20.5914124112148,20.7256666177432,6478.22829906255,0.0,1.0
2024-11-14,22.22,22.465,22.17,22.26,8299,20.559121082422,20.7858080610536,20.5128584337217,20.5961312013823,8969.43888120124,0.0,1.0
2024-11-15,22.48,22.48,22.15,22.15,1723,20.7996868556637,20.7996868556637,20.4943533742416,20.4943533742416,1862.19341996743,0.0,1.0
2024-11-18,22.35,22.51,22.3,22.39,20741,20.6794039690428,20.8274444448839,20.6331413203425,20.7164140880031,22416.5720972401,0.0,1.0
2024-11-19,22.4,22.55,22.4,22.5,14692,20.7256666177432,20.8644545638441,20.7256666177432,20.8181919151438,15878.9005955667,0.0,1.0
2024-11-20,22.5813,22.6,22.5,22.5,7703,20.8934149819305,20.9107172125444,20.8181919151438,20.8181919151438,8325.29072200183,0.0,1.0
2024-11-21,22.61,22.63,22.45,22.58,7439,20.9199697422845,20.9384748017646,20.7719292664435,20.8922121530643,8039.96334947054,0.0,1.0
2024-11-22,22.66,22.6604,22.6104,22.64,6307,20.9662323909848,20.9666024921744,20.9203398434741,20.9477273315047,6816.51416119246,0.0,1.0
2024-11-25,22.74,22.74,22.66,22.72,6158,21.0402526289053,21.0402526289053,20.9662323909848,21.0217475694252,6655.47712139261,0.0,1.0
2024-11-26,22.73,22.75,22.7,22.725,7203,21.0310000991653,21.0495051586454,21.0032425099451,21.0263738342952,7784.89797099559,0.0,1.0
2024-11-27,22.82,22.8395,22.78,22.8,13179,21.1142728668258,21.132315299819,21.0772627478656,21.0957678073457,14243.672131022,0.0,1.0
2024-11-29,22.82,22.86,22.72,22.84,6876,21.1142728668258,21.1512829857861,21.0217475694252,21.132777926306,7431.48111183755,0.0,1.0
2024-12-02,22.84,22.8651,22.52,22.52,3725,21.132777926306,21.1560017759535,20.8366969746239,20.8366969746239,4025.92599499633,0.0,1.0
2024-12-03,22.88,22.888,22.84,22.84,3558,21.1697880452662,21.1771900690583,21.132777926306,21.132777926306,3845.43481616026,0.0,1.0
2024-12-04,22.92,22.92,22.8401,22.8401,4356,21.2067981642265,21.2067981642265,21.1328704516034,21.1328704516034,4707.90164676618,0.0,1.0
2024-12-05,22.86,22.86,22.65,22.65,1854,21.1512829857861,21.1512829857861,20.9569798612448,20.9569798612448,2003.77632073106,0.0,1.0
2024-12-06,22.83,22.83,22.83,22.83,758,21.1235253965659,21.1235253965659,21.1235253965659,21.1235253965659,819.23541052543,0.0,1.0
2024-12-09,22.88,22.915,22.88,22.88,1748,21.1697880452662,21.2021718993565,21.1697880452662,21.1697880452662,1889.21305751775,0.0,1.0
2024-12-10,22.43,22.8812,22.43,22.8812,488,20.7534242069634,21.170898348835,20.7534242069634,21.170898348835,527.423324982069,0.0,1.0
2024-12-11,22.88,22.88,22.66,22.66,7264,21.1697880452662,21.1697880452662,20.9662323909848,20.9662323909848,7850.82588661837,0.0,1.0
2024-12-12,22.63,22.8801,22.63,22.82,806687,20.9384748017646,21.1698805705636,20.9384748017646,21.1142728668258,871855.61426191,0.0,1.0
2024-12-13,22.93,22.95,22.49,22.49,3196,21.2160506939666,21.2345557534467,20.8089393854037,20.8089393854037,3454.19046443175,0.0,1.0
2024-12-16,22.85,22.9743,22.85,22.95,10781,21.142030456046,21.257039400715,21.142030456046,21.2345557534467,11651.9484971961,0.0,1.0
2024-12-17,22.75,22.795,22.75,22.77,1212,21.0495051586454,21.0911415424757,21.0495051586454,21.0680102181255,1309.91202843908,0.0,1.0
2024-12-18,22.7,23.03,22.54,23.03,4590,21.0032425099451,21.3085759913672,20.8552020341041,21.3085759913672,4960.80545423709,0.0,1.0
2024-12-19,22.66,22.7917,22.63,22.63,13091,20.9662323909848,21.0880882076615,20.9384748017646,20.9384748017646,14148.5630068449,0.0,1.0
2024-12-20,22.7,22.825,22.7,22.7,3653,21.0032425099451,21.1188991316959,21.0032425099451,21.0032425099451,3948.10943885144,0.0,1.0
2024-12-23,22.84,22.84,22.75,22.75,1465,21.132777926306,21.132777926306,21.0495051586454,21.0495051586454,1583.35076044822,0.0,1.0
2024-12-24,22.3852,22.87,22.28,22.87,4388,20.7119728737279,21.1605355155262,20.6146362608624,21.1605355155262,4742.48678283058,0.0,1.0
2024-12-26,22.77,22.77,22.75,22.75,2654,21.0680102181255,21.0680102181255,21.0495051586454,21.0495051586454,2868.40472234102,0.0,1.0
2024-12-27,22.79,22.79,22.74,22.74,8013,21.0865152776057,21.0865152776057,21.0402526289053,21.0402526289053,8660.33422762566,0.0,1.0
2024-12-30,22.64,22.79,22.315,22.79,16551,20.9477273315047,21.0865152776057,20.6470201149526,21.0865152776057,17888.0808438079,0.0,1.0
2024-12-31,22.33,22.53,22.13,22.13,72487,21.0584685468311,21.2470799982134,20.8698570954488,20.8698570954488,76863.8377667579,0.4296875,1.0
2025-01-02,22.8,22.961,22.5,22.5,8151,21.5017054575794,21.6535376759422,21.218788280506,21.218788280506,8643.1655557113,0.0,1.0
2025-01-03,22.82,23.02,22.8,22.975,11109,21.5205666027177,21.7091780540999,21.5017054575794,21.6667404775389,11779.772562679,0.0,1.0
2025-01-06,22.74,22.9545,22.55,22.89,8339,21.4451220221647,21.6474078037722,21.2659411433516,21.5865806107015,8842.51718428127,0.0,1.0
2025-01-07,22.78,22.85,22.42,22.5,16166,21.4828443124412,21.548858320425,21.1433436999531,21.218788280506,17142.1192950103,0.0,1.0
2025-01-08,22.54,22.6294,22.4,22.62,8367,21.2565105707825,21.3408198895504,21.1244825548149,21.3319551513354,8872.20785236612,0.0,1.0
2025-01-10,22.1601,22.63,22.16,22.63,6622,20.8982431188818,21.3413857239045,20.8981488131562,21.3413857239045,7021.84300207585,0.0,1.0
2025-01-13,22.03,22.25,21.83,22.25,9100,20.7755513697577,20.9830239662782,20.5869399183754,20.9830239662782,9649.46712758835,0.0,1.0
2025-01-14,21.95,22.75,21.81,21.81,7503,20.7001067892048,21.4545525947339,20.5680787732372,20.5680787732372,7956.03866574674,0.0,1.0
2025-01-15,22.07,22.072,21.9,21.9,1170,20.8132736600341,20.8151597745479,20.6529539263592,20.6529539263592,1240.64577354708,0.0,1.0
2025-01-16,21.9,22.01,21.9,22.0,3496,20.6529539263592,20.7566902246194,20.6529539263592,20.7472596520503,3707.09198659878,0.0,1.0
2025-01-17,21.86,22.0,21.86,22.0,1648,20.6152316360827,20.7472596520503,20.6152316360827,20.7472596520503,1747.50789299622,0.0,1.0
2025-01-21,22.09,22.09,21.6444,22.09,7959,20.8321348051724,20.8321348051724,20.4119084914926,20.8321348051724,8439.57240312918,0.0,1.0
2025-01-22,22.125,22.19,22.02,22.12,8776,20.8651418091643,20.9264405308635,20.7661207971886,20.8604265228797,9305.90368260607,0.0,1.0
2025-01-23,22.12,22.22,21.9,21.9,5279,20.8604265228797,20.9547322485708,20.6529539263592,20.6529539263592,5597.75131500428,0.0,1.0
2025-01-24,22.07,22.2583,21.9,22.1101,3511,20.8132736600341,20.9908513415105,20.6529539263592,20.8510902560363,3722.99770164426,0.0,1.0
2025-01-27,22.08,22.1,22.05,22.06,2520,20.8227042326032,20.8415653777415,20.7944125148959,20.803843087465,2672.16012763986,0.0,1.0
2025-01-28,22.0,22.05,21.76,22.05,15299,20.7472596520503,20.7944125148959,20.5209259103916,20.7944125148959,16222.7689653818,0.0,1.0
2025-01-29,22.1375,22.1591,22.0,22.14,7919,20.8769300248756,20.8973000616249,20.7472596520503,20.8792876680179,8397.15716300796,0.0,1.0
2025-01-30,22.3122,22.3122,21.85,22.2266,3782,21.0416821276581,21.0416821276581,20.6058010635136,20.9609564264664,4010.36095346584,0.0,1.0
2025-01-31,22.08,22.21,22.065,22.195,14306,20.8227042326032,20.9453016760017,20.8085583737496,20.931155817148,15169.8106293714,0.0,1.0
2025-02-03,22.2499,22.44,22.05,22.4,4065,20.9829296605525,21.1622048450913,20.7944125148959,21.1244825548149,4310.44877732381,0.0,1.0
2025-02-04,22.0,22.08,21.9,22.05,20945,20.7472596520503,20.8227042326032,20.6529539263592,20.7944125148959,22209.6801084987,0.0,1.0
2025-02-05,22.42,22.44,22.3001,22.3975,2007,21.1433436999531,21.1622048450913,21.0302711348494,21.1221249116726,2128.1846730846,0.0,1.0
2025-02-06,22.33,22.47,21.93,22.45,4783,21.0584685468311,21.1904965627987,20.6812456440665,21.1716354176605,5071.80233750056,0.0,1.0
2025-02-07,22.11,22.3799,22.11,22.1266,3851,20.8509959503106,21.105527103951,20.8509959503106,20.8666507007753,4083.52724267503,0.0,1.0
2025-02-10,21.88,22.18,21.88,22.15,7555,20.634092781221,20.9170099582944,20.634092781221,20.888718240587,8011.17847790439,0.0,1.0
2025-02-11,22.0,22.3,21.95,21.95,11347,20.7472596520503,21.0301768291237,20.7001067892048,20.7001067892048,12032.1432414006,0.0,1.0
2025-02-12,21.93,22.1941,21.8643,21.92,18782,20.6812456440665,20.9303070656168,20.6192867822875,20.6718150714974,19916.0759989412,0.0,1.0
2025-02-13,22.15,22.37,21.85,21.85,1466,20.888718240587,21.0961908371075,20.6058010635136,20.6058010635136,1554.51855044446,0.0,1.0
2025-02-14,22.15,22.29,22.1179,22.18,1617,20.888718240587,21.0207462565546,20.8584461026402,20.9170099582944,1714.63608190224,0.0,1.0
2025-02-18,22.0,22.3,22.0,22.3,2383,20.7472596520503,21.0301768291237,20.7472596520503,21.0301768291237,2526.88793022452,0.0,1.0
2025-02-19,22.07,22.07,22.03,22.03,760,20.8132736600341,20.8132736600341,20.7755513697577,20.7755513697577,805.889562304084,0.0,1.0
2025-02-20,22.07,22.235,22.0,22.08,4012,20.8132736600341,20.9688781074245,20.7472596520503,20.8227042326032,4254.24858416314,0.0,1.0
2025-02-21,22.07,22.35,21.97,22.07,14906,20.8132736600341,21.0773296919693,20.718967934343,20.8132736600341,15806.0392311904,0.0,1.0
2025-02-24,22.09,22.2363,22.0,22.0,2230,20.8321348051724,20.9701040818585,20.7472596520503,20.7472596520503,2364.64963676066,0.0,1.0
2025-02-25,22.09,22.38,22.0701,22.0701,3425,20.8321348051724,21.1056214096767,20.8133679657598,20.8133679657598,3631.80493538352,0.0,1.0
2025-02-26,22.12,22.2711,22.12,22.23,1672,20.8604265228797,21.002922474399,20.8604265228797,20.9641628211399,1772.95703706898,0.0,1.0
2025-02-27,22.18,22.2501,22.0,22.2,6965,20.9170099582944,20.9831182720039,20.7472596520503,20.9358711034326,7385.5536861157,0.0,1.0
2025-02-28,22.3,22.3,22.2,22.26,5618,21.0301768291237,21.0301768291237,20.9358711034326,20.9924545388473,5957.22047503204,0.0,1.0
2025-03-03,22.05,22.3,22.01,22.15,18397,20.7944125148959,21.0301768291237,20.7566902246194,20.888718240587,19507.829312774,0.0,1.0
2025-03-04,22.4,22.4,21.965,22.0,8296,21.1244825548149,21.1244825548149,20.7142526480584,20.7472596520503,8796.92080115088,0.0,1.0
2025-03-05,22.1,22.3,22.1,22.26,1941,20.8415653777415,21.0301768291237,20.8415653777415,20.9924545388473,2058.1995268845,0.0,1.0
2025-03-06,21.95,21.95,21.9,21.9,673,20.7001067892048,20.7001067892048,20.6529539263592,20.6529539263592,713.636415040325,0.0,1.0
2025-03-07,21.92,22.3,21.89,22.3,61974,20.6718150714974,21.0301768291237,20.6435233537901,21.0301768291237,65716.0522818859,0.0,1.0
2025-03-10,21.79,21.99,21.75,21.91,9341,20.5492176280989,20.7378290794812,20.5114953378225,20.6623844989283,9905.01894931902,0.0,1.0
2025-03-11,21.8,21.802,21.55,21.802,4708,20.5586482006681,20.5605343151819,20.3228838864402,20.5605343151819,4992.27376227318,0.0,1.0
2025-03-12,21.78,21.8,21.53,21.53,4527,20.5397870555298,20.5586482006681,20.304022741302,20.304022741302,4800.34480072446,0.0,1.0
2025-03-13,21.55,21.78,21.5,21.6921,13487,20.3228838864402,20.5397870555298,20.2757310235946,20.4568923226473,14301.3585878884,0.0,1.0
2025-03-14,21.6799,21.775,21.51,21.71,32598,20.445387024113,20.5350717692453,20.2851615961638,20.473773047546,34566.299936827,0.0,1.0
2025-03-17,21.73,21.9,21.6096,21.9,19419,20.4926341926843,20.6529539263592,20.3790900989521,20.6529539263592,20591.5386978723,0.0,1.0
2025-03-18,21.57,21.9,21.5451,21.73,13367,20.3417450315784,20.6529539263592,20.3182629058813,20.4926341926843,14174.1128675246,0.0,1.0
2025-03-19,21.51,21.63,21.45,21.63,22822,20.2851615961638,20.3983284669931,20.2285781607491,20.3983284669931,24200.0152511891,0.0,1.0
2025-03-20,21.5,21.56,21.47,21.56,4543,20.2757310235946,20.3323144590093,20.2474393058873,20.3323144590093,4817.31089677297,0.0,1.0
2025-03-21,21.65,21.72,21.65,21.72,14578,20.4171896121313,20.4832036201151,20.4171896121313,20.4832036201151,15458.234262196,0.0,1.0
2025-03-24,21.6401,21.74,21.6,21.74,4842,20.4078533452879,20.5020647652534,20.3700367492858,20.5020647652534,5134.36481667944,0.0,1.0
2025-03-25,21.65,21.68,21.58,21.68,5551,20.4171896121313,20.4454813298387,20.3511756041475,20.4454813298387,5886.17494782891,0.0,1.0
2025-03-26,21.73,21.7931,21.55,21.64,8294,20.4926341926843,20.5521411055954,20.3228838864402,20.4077590395622,8794.8000391448,0.0,1.0
2025-03-27,21.77,21.77,21.7,21.7,2151,20.5303564829607,20.5303564829607,20.4643424749769,20.4643424749769,2280.87953752116,0.0,1.0
2025-03-28,21.65,21.7658,21.65,21.7658,2698,20.4171896121313,20.5263956424817,20.4171896121313,20.5263956424817,2860.9079461795,0.0,1.0
2025-03-31,21.71,21.71,21.7,21.7,5403,20.473773047546,20.473773047546,20.4643424749769,20.4643424749769,5729.23855938022,0.0,1.0
2025-04-01,21.68,21.74,21.47,21.47,24007,20.8507012449178,20.908406137662,20.648734120313,20.648734120313,24961.8348028876,0.4296875,1.0
2025-04-02,21.7392,21.8099,21.645,21.645,14919,20.9076367390921,20.9756323377091,20.8170400574837,20.8170400574837,15512.3761163111,0.0,1.0
2025-04-03,21.58,21.68,21.25,21.68,7237,20.7545264236774,20.8507012449178,20.4371495135841,20.8507012449178,7524.83852495094,0.0,1.0
2025-04-04,20.83,21.25,20.75,21.1105,14321,20.0332152643744,20.4371495135841,19.9562754073821,20.3029856379537,14890.5917529118,0.0,1.0
2025-04-07,20.45,20.8,20.26,20.8,13549,19.6677509436609,20.0043628180023,19.4850187833042,20.0043628180023,14087.8868556806,0.0,1.0
2025-04-08,20.2001,20.8218,19.53,20.53,43891,19.4274100653812,20.0253289290327,18.7829425882493,19.7446908006532,45636.6847725054,0.0,1.0
2025-04-09,20.2,20.2,19.36,20.1,22298,19.4273138905599,19.4273138905599,18.6194453921406,19.3311390693195,23184.8624332398,0.0,1.0
2025-04-10,20.22,20.55,19.714,20.0,10942,19.446548854808,19.7639257649013,18.9599042593316,19.2349642480792,11377.1981677509,0.0,1.0
2025-04-11,20.2424,20.25,19.6424,19.98,2954,19.4680920147659,19.4754013011801,18.8910430873235,19.2157292838311,3071.48998241054,0.0,1.0
2025-04-14,20.56,20.69,19.79,19.905,1979,19.7735432470254,19.8985705146379,19.0329971234743,19.1435981679008,2057.71112904213,0.0,1.0
2025-04-15,20.55,20.5999,19.76,20.56,3937,19.7639257649013,19.8119170007003,19.0041446771022,19.7735432470254,4093.58702124249,0.0,1.0
2025-04-16,20.77,20.91,20.63,20.71,4499,19.9755103716302,20.1101551213668,19.8408656218936,19.917805478886,4677.93955005586,0.0,1.0
2025-04-17,20.55,20.97,20.55,20.97,951,19.7639257649013,20.167860014111,19.7639257649013,20.167860014111,988.824296977802,0.0,1.0
2025-04-21,20.77,20.8784,20.65,20.875,2528,19.9755103716302,20.0797638778548,19.8601005861417,20.0764939339326,2628.54660647727,0.0,1.0
2025-04-22,20.74,20.77,20.6168,20.77,1794,19.9466579252581,19.9755103716302,19.8281705454899,19.9755103716302,1865.35309019787,0.0,1.0
2025-04-23,20.93,21.12,20.8,20.8,1691,20.1293900856148,20.3121222459716,20.0043628180023,20.0043628180023,1758.25645235485,0.0,1.0
2025-04-24,21.14,21.56,21.09,21.09,2635,20.3313572102197,20.7352914594293,20.2832697995995,20.2832697995995,2739.80233705205,0.0,1.0
2025-04-25,21.12,21.18,20.5281,21.18,1964,20.3121222459716,20.3698271387158,19.7428634790497,20.3698271387158,2042.114531298,0.0,1.0
2025-04-28,21.2,21.2,21.0,21.09,3412,20.3890621029639,20.3890621029639,20.1967124604831,20.2832697995995,3547.70610019796,0.0,1.0
2025-04-29,21.41,21.55,21.2874,21.48,1473,20.5910292275687,20.7256739773053,20.473118896728,20.658351602437,1531.5858984735,0.0,1.0
2025-04-30,21.32,21.4072,21.16,21.256,5766,20.5044718884524,20.588336332574,20.3505921744677,20.4429200028585,5995.33217284331,0.0,1.0
2025-05-01,21.62,21.72,21.45,21.45,14700,20.7929963521736,20.889171173414,20.6294991560649,20.6294991560649,15284.6657892467,0.0,1.0
2025-05-02,21.76,21.8,21.5937,21.8,3503,20.9276411019101,20.9661110304063,20.7677023741873,20.9661110304063,3642.32545984568,0.0,1.0
2025-05-05,21.96,21.96,21.62,21.62,1588,21.1199907443909,21.1199907443909,20.7929963521736,20.7929963521736,1651.15981451183,0.0,1.0
2025-05-06,21.725,21.829,21.6221,21.72,1675,20.893979914476,20.994001728566,20.7950160234196,20.889171173414,1741.62008142778,0.0,1.0
2025-05-07,21.72,21.9264,21.66,21.9264,1194,20.889171173414,21.0876760044541,20.8314662806697,21.0876760044541,1241.48918043269,0.0,1.0
2025-05-08,21.68,21.81,21.6724,21.81,1663,20.8507012449178,20.9757285125303,20.8433919585035,20.9757285125303,1729.14280323247,0.0,1.0
2025-05-09,22.0,22.0,21.78,21.78,1211,21.1584606728871,21.1584606728871,20.9468760661582,20.9468760661582,1259.16532454271,0.0,1.0
2025-05-12,21.82,22.0,21.795,21.99,2990,20.9853459946544,21.1584606728871,20.9613022893443,21.148843190763,3108.92181699644,0.0,1.0
2025-05-13,22.0,22.07,21.8,21.8593,3055,21.1584606728871,21.2257830477553,20.9661110304063,21.0231426994018,3176.50707388767,0.0,1.0
2025-05-14,21.98,22.0,21.6804,21.734,1553,21.139225708639,21.1584606728871,20.8510859442028,20.9026356483876,1614.76775310886,0.0,1.0
2025-05-15,21.95,22.0,21.62,21.79,4191,21.1103732622669,21.1584606728871,20.7929963521736,20.9564935482822,4357.68940970973,0.0,1.0
2025-05-16,22.01,22.26,22.0026,22.01,5229,21.1680781550111,21.4085152081121,21.1609612182393,21.1680781550111,5436.97397360349,0.0,1.0
2025-05-19,22.15,22.2395,22.01,22.0507,2797,21.3027229047477,21.3887993697578,21.1680781550111,21.2072213072559,2908.24559268865,0.0,1.0
2025-05-20,22.1821,22.4,22.0,22.15,11244,21.3335950223658,21.5431599578486,21.1584606728871,21.3027229047477,11691.2096689994,0.0,1.0
2025-05-21,21.89,22.25,21.81,22.17,9370,21.0526683695226,21.3988977259881,20.9757285125303,21.3219578689957,9742.67472416615,0.0,1.0
2025-05-22,21.95,22.05,21.73,22.05,8177,21.1103732622669,21.2065480835073,20.898788655538,21.2065480835073,8502.22531691637,0.0,1.0
2025-05-23,22.1,22.16,20.837,22.0,5373,21.2546354941275,21.3123403868717,20.0399475018613,21.1584606728871,5586.70131194712,0.0,1.0
2025-05-27,22.0001,22.1372,22.0001,22.115,1690,21.1585568477083,21.2904125276289,21.1585568477083,21.2690617173135,1757.21667917191,0.0,1.0
2025-05-28,22.13,22.13,21.81,21.81,1347,21.2834879404996,21.2834879404996,20.9757285125303,20.9757285125303,1400.57447742281,0.0,1.0
2025-05-29,22.13,22.13,22.0703,22.0703,1931,21.2834879404996,21.2834879404996,21.2260715722191,21.2260715722191,2007.80201626092,0.0,1.0
2025-05-30,21.54,22.0116,21.2501,21.7885,42035,20.7160564951812,21.169616952151,20.4372456884053,20.9550509259636,43706.8657449652,0.0,1.0
2025-06-02,21.6295,21.85,21.49,21.55,16072,20.8021329601914,21.0141984410265,20.667969084561,20.7256739773053,16711.2345962431,0.0,1.0
2025-06-03,21.85,22.015,21.71,21.85,10276,21.0141984410265,21.1728868960731,20.8795536912899,21.0141984410265,10684.7092279115,0.0,1.0
2025-06-04,21.85,21.936,21.8,21.8,3458,21.0141984410265,21.0969087872932,20.9661110304063,20.9661110304063,3595.53566661328,0.0,1.0
2025-06-05,22.16,22.16,21.8,21.8069,4464,21.3123403868717,21.3123403868717,20.9661110304063,20.9727470930719,4641.54748865289,0.0,1.0
2025-06-06,22.32,22.3617,21.955,21.955,12377,21.4662201008563,21.5063250013136,21.1151820033289,21.1151820033289,12869.2726852726,0.0,1.0
2025-06-09,22.32,22.45,22.2,22.2,2699,21.4662201008563,21.5912473684688,21.3508103153679,21.3508103153679,2806.34782076035,0.0,1.0
2025-06-10,21.8864,22.48,21.75,22.47,11999,21.049206075958,21.620099814841,20.9180236197861,21.6104823327169,12476.2384221205,0.0,1.0
2025-06-11,22.1,22.37,21.95,22.37,9298,21.2546354941275,21.5143075114765,21.1103732622669,21.5143075114765,9667.8110549943,0.0,1.0
2025-06-12,21.87,22.29,21.85,22.035,1413,21.0334334052746,21.4373676544842,21.0141984410265,21.1921218603212,1469.19950749698,0.0,1.0
2025-06-13,21.76,21.9847,21.76,21.78,631,20.9276411019101,21.1437459252373,20.9276411019101,20.9468760661582,656.096878436375,0.0,1.0
2025-06-16,21.68,22.0,21.68,22.0,1472,20.8507012449178,21.1584606728871,20.8507012449178,21.1584606728871,1530.54612529056,0.0,1.0
2025-06-17,21.6926,21.7,21.66,21.6886,6697,20.8628192723941,20.8699362091659,20.8314662806697,20.8589722795445,6963.36100616228,0.0,1.0
2025-06-18,21.69,21.75,21.5301,21.5301,3605,20.8603187270418,20.9180236197861,20.7065351878784,20.7065351878784,3748.38232450576,0.0,1.0
2025-06-20,21.69,21.75,21.69,21.725,4449,20.8603187270418,20.9180236197861,20.8603187270418,20.893979914476,4625.95089090877,0.0,1.0
2025-06-23,21.7,21.75,21.65,21.75,6412,20.8699362091659,20.9180236197861,20.8218487985457,20.9180236197861,6667.02564902382,0.0,1.0
2025-06-24,21.72,21.75,21.65,21.75,12599,20.889171173414,20.9180236197861,20.8218487985457,20.9180236197861,13100.1023318857,0.0,1.0
2025-06-25,21.75,21.75,21.61,21.61,1179,20.9180236197861,20.9180236197861,20.7833788700495,20.7833788700495,1225.89258268857,0.0,1.0
2025-06-26,21.72,21.75,21.58,21.58,9727,20.889171173414,20.9180236197861,20.7545264236774,20.7545264236774,10113.8737504764,0.0,1.0
2025-06-27,21.69,21.75,21.65,21.75,33002,20.8603187270418,20.9180236197861,20.8218487985457,20.9180236197861,34314.5945834505,0.0,1.0
2025-06-30,21.15,21.84,21.15,21.6,84005,20.3409746923437,21.0045809589024,20.3409746923437,20.7737613879255,87346.1462330391,0.0,1.0
2025-07-01,21.17,21.2,21.0,21.14,4839,20.7734608416091,20.8028989060989,20.6066451428338,20.7440227771193,4931.37040482008,0.4296875,1.0
2025-07-02,21.51,21.5102,21.03,21.03,8427,21.1070922391598,21.107288492923,20.6360832073236,20.6360832073236,8587.86079797866,0.0,1.0
2025-07-03,21.51,21.51,21.51,21.51,268,21.1070922391598,21.1070922391598,21.1070922391598,21.1070922391598,273.115781874722,0.0,1.0
2025-07-07,21.62,21.67,21.53,21.67,5512,21.2150318089555,21.2640952497718,21.1267176154863,21.2640952497718,5617.21712572191,0.0,1.0
2025-07-08,21.6,21.67,21.4572,21.6,7276,21.195406432629,21.2640952497718,21.0552812456578,21.195406432629,7414.88966015106,0.0,1.0
2025-07-09,21.65,21.68,21.5276,21.5276,2372,21.2444698734453,21.2739079379351,21.1243625703271,21.1243625703271,2417.27848733896,0.0,1.0
2025-07-10,21.9,21.9,21.62,21.62,4697,21.4897870775267,21.4897870775267,21.2150318089555,21.2150318089555,4786.659803976,0.0,1.0
2025-07-11,22.03,22.03,21.9242,21.95,4282,21.617352023649,21.617352023649,21.5135337828817,21.5388505183429,4363.73797756552,0.0,1.0
2025-07-14,21.8959,21.925,21.6786,21.7588,3772,21.4857638753797,21.5143187979348,21.2725341615922,21.3512319206615,3844.00272101289,0.0,1.0
2025-07-15,21.8,21.82,21.7501,21.7501,2409,21.3916601958941,21.4112855722206,21.3426948819595,21.3426948819595,2454.98477065749,0.0,1.0
2025-07-16,21.65,21.7948,21.6,21.7948,2586,21.2444698734453,21.3865575980492,21.195406432629,21.3865575980492,2635.3634773434,0.0,1.0
2025-07-17,21.69,21.8701,21.69,21.8701,1130,21.2837206260983,21.4604471399185,21.2837206260983,21.4604471399185,1151.57027432252,0.0,1.0
2025-07-18,21.69,21.69,21.69,21.69,4896,21.2837206260983,21.2837206260983,21.2837206260983,21.2837206260983,4989.45846290538,0.0,1.0
2025-07-21,21.7639,21.9299,21.61,21.65,15378,21.3562363916248,21.5191270151348,21.2052191207923,21.2444698734453,15671.5466181697,0.0,1.0
2025-07-22,21.8006,21.9,21.31,21.8152,7043,21.3922489571839,21.4897870775267,20.9108384758947,21.4065754819023,7177.44198411818,0.0,1.0
2025-07-23,21.8072,21.8072,21.8072,21.8072,547,21.3987253313717,21.3987253313717,21.3987253313717,21.3987253313717,557.441539871168,0.0,1.0
2025-07-24,21.9043,21.93,21.7,21.7,1188,21.4940065334369,21.5192251420164,21.2935333142616,21.2935333142616,1210.67742114616,0.0,1.0
2025-07-25,21.9201,21.95,21.9201,21.95,592,21.5095105807348,21.5388505183429,21.5095105807348,21.5388505183429,603.300533096402,0.0,1.0
2025-07-28,21.92,22.0,21.92,21.97,1671,21.5094124538532,21.5879139591592,21.5094124538532,21.5584758946694,1702.89728176366,0.0,1.0
2025-07-29,21.99,22.05,21.89,22.0,2299,21.578101270996,21.6369773999755,21.4799743893634,21.5879139591592,2342.88500944024,0.0,1.0
2025-07-30,22.05,22.05,21.8576,21.98,2063,21.6369773999755,21.6369773999755,21.4481812797145,21.5682885828327,2102.38006719236,0.0,1.0
2025-07-31,21.8,22.09,21.77,21.77,2631,21.3916601958941,21.6762281526285,21.3622221314044,21.3622221314044,2681.22247056864,0.0,1.0
2025-08-01,21.94,21.9902,21.93,21.98,2412,21.5290378301797,21.5782975247592,21.5192251420164,21.5682885828327,2458.0420368725,0.0,1.0
2025-08-04,22.08,22.0928,22.01,22.01,1453,21.6664154644652,21.6789757053142,21.5977266473225,21.5977266473225,1480.73593680587,0.0,1.0
2025-08-05,22.01,22.0489,21.92,22.0489,4356,21.5977266473225,21.6358980042775,21.5094124538532,21.6358980042775,4439.15054420257,0.0,1.0
2025-08-06,21.905,21.95,21.905,21.95,304,21.4946934216083,21.5388505183429,21.4946934216083,21.5388505183429,309.802976454909,0.0,1.0
2025-08-07,21.86,22.01,21.85,21.86,5995,21.4505363248736,21.5977266473225,21.4407236367104,21.4505363248736,6109.43698633942,0.0,1.0
2025-08-08,21.92,22.175,21.9,22.06,4324,21.5094124538532,21.7596360020162,21.4897870775267,21.6467900881387,4406.53970457574,0.0,1.0
2025-08-11,22.03,22.05,22.0001,22.0001,1057,21.617352023649,21.6369773999755,21.5880120860408,21.5880120860408,1077.17679642381,0.0,1.0
2025-08-12,21.97,22.03,21.965,21.965,1587,21.5584758946694,21.617352023649,21.5535695505878,21.5535695505878,1617.29382774323,0.0,1.0
2025-08-13,22.14,22.2,22.14,22.2,5015,21.7252915934448,21.7841677224243,21.7252915934448,21.7841677224243,5110.73002276765,0.0,1.0
2025-08-14,22.14,22.14,22.14,22.14,86,21.7252915934448,21.7252915934448,21.7252915934448,21.7252915934448,87.6416314971123,0.0,1.0
2025-08-15,21.97,21.994,21.9501,21.9765,3036,21.5584758946694,21.5820263462613,21.5389486452246,21.5648541419756,3093.95340959574,0.0,1.0
2025-08-18,21.98,22.0,21.97,22.0,868,21.5682885828327,21.5879139591592,21.5584758946694,21.5879139591592,884.569024877832,0.0,1.0
2025-08-19,22.045,22.14,22.01,22.14,2630,21.6320710558939,21.7252915934448,21.5977266473225,21.7252915934448,2680.20338183029,0.0,1.0
2025-08-20,21.9681,22.1176,21.95,22.1176,10190,21.5566114839184,21.7033111719591,21.5388505183429,21.7033111719591,10384.5142436695,0.0,1.0
2025-08-21,21.99,22.0,21.956,22.0,1050,21.578101270996,21.5879139591592,21.5447381312409,21.5879139591592,1070.04317525544,0.0,1.0
2025-08-22,21.9,22.2,21.9,21.99,11439,21.4897870775267,21.7841677224243,21.4897870775267,21.578101270996,11657.3560778543,0.0,1.0
2025-08-25,21.95,22.184,21.95,21.95,1268,21.5388505183429,21.7684674213631,21.5388505183429,21.5388505183429,1292.20452021324,0.0,1.0
2025-08-26,21.95,22.03,21.9499,21.95,1592,21.5388505183429,21.617352023649,21.5387523914613,21.5388505183429,1622.38927143492,0.0,1.0
2025-08-27,22.0,22.0,21.95,21.99,33515,21.5879139591592,21.5879139591592,21.5388505183429,21.578101270996,34154.7590654154,0.0,1.0
2025-08-28,21.9075,22.46,21.88,22.28,20825,21.4971465936491,22.0392976146689,21.4701617012002,21.8626692277303,21222.5229758996,0.0,1.0
2025-08-29,21.89,22.2654,21.75,22.24,11879,21.4799743893634,21.848342703012,21.3425967550779,21.8234184750773,12105.7551227232,0.0,1.0
2025-09-02,21.82,21.88,21.78,21.78,17267,21.4112855722206,21.4701617012002,21.3720348195676,21.3720348195676,17596.6052448912,0.0,1.0
2025-09-03,22.0803,22.35,21.9,21.9,4862,21.6667098451101,21.9313580448731,21.4897870775267,21.4897870775267,4954.80944580187,0.0,1.0
2025-09-04,22.2609,22.34,21.97,21.97,4517,21.8439269933385,21.9215453567098,21.5584758946694,21.5584758946694,4603.22383107508,0.0,1.0
2025-09-05,22.325,22.325,22.14,22.3229,3259,21.906826324465,21.906826324465,21.7252915934448,21.9047656599507,3321.21019824522,0.0,1.0
2025-09-08,22.085,22.381,22.0709,22.2,23543,21.6713218085469,21.9617773781792,21.6574859182367,21.7841677224243,23992.4061667037,0.0,1.0
2025-09-09,22.24,22.35,22.2,22.35,24376,21.8234184750773,21.9313580448731,21.7841677224243,21.9313580448731,24841.3070857397,0.0,1.0
2025-09-10,22.2,22.265,22.06,22.06,15212,21.7841677224243,21.8479501954854,21.6467900881387,21.6467900881387,15502.3778876055,0.0,1.0
2025-09-11,22.29,22.3,22.18,22.3,35761,21.8724819158936,21.8822946040568,21.7645423460978,21.8822946040568,36443.6323717236,0.0,1.0
2025-09-12,22.56,22.575,22.38,22.38,34407,22.1374244963014,22.1521435285463,21.9607961093629,21.9607961093629,35063.7862200134,0.0,1.0
2025-09-15,22.8501,22.92,22.6,22.6,3575,22.4220905799174,22.4906812701786,22.1766752489545,22.1766752489545,3643.2422395602,0.0,1.0
2025-09-16,22.79,22.79,22.77,22.77,641,22.3631163240563,22.3631163240563,22.3434909477298,22.3434909477298,653.235881274989,0.0,1.0
2025-09-17,22.78,22.78,22.6193,22.6193,11375,22.353303635893,22.353303635893,22.1956137371095,22.1956137371095,11592.1343986006,0.0,1.0
2025-09-18,22.8299,22.95,22.81,22.95,1364,22.4022689498277,22.5201193346684,22.3827417003828,22.5201193346684,1390.03703909373,0.0,1.0
2025-09-19,22.82,22.84,22.75,22.7815,5061,22.392554388546,22.4121797648726,22.3238655714033,22.3547755391175,5157.60810473124,0.0,1.0
2025-09-22,22.83,22.84,22.82,22.84,4784,22.4023670767093,22.4121797648726,22.392554388546,22.4121797648726,4875.32052421146,0.0,1.0
2025-09-23,22.6854,22.83,22.6854,22.83,595,22.2604756058686,22.4023670767093,22.2604756058686,22.4023670767093,606.357799311418,0.0,1.0
2025-09-24,22.75,22.75,22.65,22.65,121692,22.3238655714033,22.3238655714033,22.2257386897707,22.2257386897707,124014.946745891,0.0,1.0
2025-09-25,22.74,22.75,22.697,22.697,23668,22.31405288324,22.3238655714033,22.271858324138,22.271858324138,24119.792258996,0.0,1.0
2025-09-26,22.7,22.74,22.5938,22.7,3157,22.274802130587,22.31405288324,22.1705913822932,22.274802130587,3217.2631469347,0.0,1.0
2025-09-29,22.75,22.75,22.6456,22.6456,1840,22.3238655714033,22.3238655714033,22.2214211069789,22.2214211069789,1875.12327854287,0.0,1.0
2025-09-30,22.75,22.77,22.7,22.75,13459,22.3238655714033,22.3434909477298,22.274802130587,22.3238655714033,13715.9153292981,0.0,1.0
2025-10-01,22.51,22.51,22.12,22.12,15280,22.51,22.51,22.12,22.12,15280,0.4296875,1.0
2025-10-02,22.15,22.55,22.0604,22.55,5451,22.15,22.55,22.0604,22.55,5451,0.0,1.0
2025-10-03,22.155,22.25,22.002,22.15,7862,22.155,22.25,22.002,22.15,7862,0.0,1.0
2025-10-06,21.98,22.11,21.96,22.11,21754,21.98,22.11,21.96,22.11,21754,0.0,1.0
2025-10-07,22.0,22.0464,21.98,21.98,3426,22.0,22.0464,21.98,21.98,3426,0.0,1.0
2025-10-08,22.0,22.0,22.0,22.0,270,22.0,22.0,22.0,22.0,270,0.0,1.0
2025-10-09,22.1624,22.19,22.16,22.18,1498,22.1624,22.19,22.16,22.18,1498,0.0,1.0
2025-10-10,22.18,22.19,22.18,22.19,4576,22.18,22.19,22.18,22.19,4576,0.0,1.0
2025-10-13,22.19,22.22,22.19,22.22,1150,22.19,22.22,22.19,22.22,1150,0.0,1.0
2025-10-14,22.2193,22.2193,22.15,22.185,1417,22.2193,22.2193,22.15,22.185,1417,0.0,1.0
2025-10-15,22.15,22.15,22.0,22.15,7585,22.15,22.15,22.0,22.15,7585,0.0,1.0
2025-10-16,22.16,22.1617,22.12,22.15,6963,22.16,22.1617,22.12,22.15,6963,0.0,1.0
2025-10-17,22.15,22.2,22.13,22.15,1103,22.15,22.2,22.13,22.15,1103,0.0,1.0
2025-10-20,22.14,22.14,22.13,22.13,2149,22.14,22.14,22.13,22.13,2149,0.0,1.0
2025-10-21,22.245,22.4099,22.185,22.185,1781,22.245,22.4099,22.185,22.185,1781,0.0,1.0
2025-10-22,22.19,22.22,22.18,22.19,11983,22.19,22.22,22.18,22.19,11983,0.0,1.0
2025-10-23,22.205,22.2927,22.12,22.232,15180,22.205,22.2927,22.12,22.232,15180,0.0,1.0
2025-10-24,22.22,22.225,22.1373,22.17,14377,22.22,22.225,22.1373,22.17,14377,0.0,1.0
2025-10-27,22.2156,22.2191,22.16,22.21,14739,22.2156,22.2191,22.16,22.21,14739,0.0,1.0
2025-10-28,22.335,22.335,22.15,22.15,2572,22.335,22.335,22.15,22.15,2572,0.0,1.0
2025-10-29,22.219,22.4,22.21,22.3,2708,22.219,22.4,22.21,22.3,2708,0.0,1.0
2025-10-30,22.2,22.332,22.2,22.332,4484,22.2,22.332,22.2,22.332,4484,0.0,1.0
2025-10-31,22.22,22.27,22.22,22.27,883,22.22,22.27,22.22,22.27,883,0.0,1.0
2025-11-03,22.2021,22.22,22.1927,22.22,1569,22.2021,22.22,22.1927,22.22,1569,0.0,1.0
2025-11-04,22.24,22.24,22.19,22.19,1938,22.24,22.24,22.19,22.19,1938,0.0,1.0
2025-11-05,22.19,22.28,22.18,22.18,3638,22.19,22.28,22.18,22.18,3638,0.0,1.0
2025-11-06,22.18,22.2,22.17,22.18,2804,22.18,22.2,22.17,22.18,2804,0.0,1.0
2025-11-07,22.2,22.2,22.14,22.145,1455,22.2,22.2,22.14,22.145,1455,0.0,1.0
2025-11-10,22.1895,22.2975,22.1852,22.24,8367,22.1895,22.2975,22.1852,22.24,8367,0.0,1.0
2025-11-11,22.235,22.3148,22.2001,22.2753,1424,22.235,22.3148,22.2001,22.2753,1424,0.0,1.0
2025-11-12,22.3,22.3014,22.2542,22.3014,3015,22.3,22.3014,22.2542,22.3014,3015,0.0,1.0
2025-11-13,22.3,22.31,22.275,22.2906,2473,22.3,22.31,22.275,22.2906,2473,0.0,1.0
2025-11-14,22.4099,22.4099,22.25,22.25,5793,22.4099,22.4099,22.25,22.25,5793,0.0,1.0
2025-11-17,22.2701,22.2701,22.2701,22.2701,733,22.2701,22.2701,22.2701,22.2701,733,0.0,1.0
2025-11-18,22.26,22.4,22.26,22.4,1210,22.26,22.4,22.26,22.4,1210,0.0,1.0
2025-11-19,22.31,22.31,22.3,22.3037,1437,22.31,22.31,22.3,22.3037,1437,0.0,1.0
2025-11-20,22.3,22.35,22.3,22.35,532,22.3,22.35,22.3,22.35,532,0.0,1.0
2025-11-21,22.3001,22.35,22.1485,22.1485,4176,22.3001,22.35,22.1485,22.1485,4176,0.0,1.0
2025-11-24,22.24,22.35,22.15,22.31,4547,22.24,22.35,22.15,22.31,4547,0.0,1.0
2025-11-25,22.34,22.34,22.24,22.25,3976,22.34,22.34,22.24,22.25,3976,0.0,1.0
2025-11-26,22.36,22.36,22.36,22.36,856,22.36,22.36,22.36,22.36,856,0.0,1.0