date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-29,18.5645,18.58,18.5645,18.58,1362,14.0188970512123,14.0306018051401,14.0188970512123,14.0306018051401,1803.62612747866,0.0,1.0
2021-03-30,18.54,18.54,18.4501,18.4501,418,14.0003959885521,14.0003959885521,13.9325084157705,13.9325084157705,553.535771869369,0.0,1.0
2021-03-31,18.4935,18.92,18.49,18.49,704,13.9652817267685,14.2873512461384,13.962638717817,13.962638717817,932.270773674727,0.0,1.0
2021-04-01,18.66,18.66,18.57,18.63,954,14.0910134383162,14.0910134383162,14.0230503509931,14.0683590758752,1263.3328381899,0.0,1.0
2021-04-05,18.82,18.89,18.76,18.83,1608,14.2118367046683,14.2646968836974,14.1665279797863,14.2193881588153,2129.39119896159,0.0,1.0
2021-04-06,18.76,18.85,18.74,18.74,997,14.1665279797863,14.2344910671093,14.1514250714922,14.1514250714922,1320.27551328651,0.0,1.0
2021-04-07,18.63,18.74,18.63,18.64,1386,14.0683590758752,14.1514250714922,14.0683590758752,14.0759105300222,1835.40808567211,0.0,1.0
2021-04-08,18.8743,18.93,18.8,18.8,3364,14.2528411006865,14.2949027002854,14.1967337963743,14.1967337963743,4454.77114011618,0.0,1.0
2021-04-09,18.715,18.74,18.715,18.74,226,14.1325464361247,14.1514250714922,14.1325464361247,14.1514250714922,299.280106321717,0.0,1.0
2021-04-12,18.5571,18.65,18.5571,18.65,2189,14.0133089751435,14.0834619841692,14.0133089751435,14.0834619841692,2898.77943689485,0.0,1.0
2021-04-13,18.674,18.674,18.56,18.56,177,14.101585474122,14.101585474122,14.0154988968461,14.0154988968461,234.391941676742,0.0,1.0
2021-04-14,18.75,18.75,18.75,18.75,283,14.1589765256392,14.1589765256392,14.1589765256392,14.1589765256392,374.762257031177,0.0,1.0
2021-04-15,18.878,19.19,18.878,19.19,1734,14.2556351387209,14.4912405081076,14.2556351387209,14.4912405081076,2296.24647947725,0.0,1.0
2021-04-16,18.9318,18.9318,18.8841,18.8841,100,14.2962619620318,14.2962619620318,14.2602415257506,14.2602415257506,132.42482580607,0.0,1.0
2021-04-19,18.9201,18.93,18.9201,18.93,216,14.2874267606798,14.2949027002854,14.2874267606798,14.2949027002854,286.03762374111,0.0,1.0
2021-04-20,18.94,18.96,18.94,18.96,134,14.3024541544324,14.3175570627264,14.3024541544324,14.3175570627264,177.449266580133,0.0,1.0
2021-04-21,19.03,19.03,18.91,18.91,602,14.3704172417555,14.3704172417555,14.2797997919914,14.2797997919914,797.197451352534,0.0,1.0
2021-04-22,18.8668,19.03,18.8668,19.03,363,14.2471775100763,14.3704172417555,14.2471775100763,14.3704172417555,480.702117676031,0.0,1.0
2021-04-23,19.1186,19.17,19.09,19.09,757,14.4373231254979,14.4761375998136,14.4157259666375,14.4157259666375,1002.45593135195,0.0,1.0
2021-04-26,19.1028,19.1028,19.0525,19.07,1041,14.4253918279457,14.4253918279457,14.3874080135862,14.4006230583435,1378.54243664118,0.0,1.0
2021-04-27,19.0208,19.0208,18.98,19.0,1855,14.3634699039402,14.3634699039402,14.3326599710204,14.3477628793144,2456.48051870259,0.0,1.0
2021-04-28,19.025,20.59,19.025,20.54,653,14.366641514682,15.5484440886886,14.366641514682,15.5106868179536,864.734112513629,0.0,1.0
2021-04-29,19.025,19.025,19.025,19.025,26,14.366641514682,14.366641514682,14.366641514682,14.366641514682,34.4304547095779,0.0,1.0
2021-04-30,18.8453,18.98,18.8453,18.98,914,14.2309418836602,14.3326599710204,14.2309418836602,14.3326599710204,1210.36290786747,0.0,1.0
2021-05-03,18.7515,18.78,18.7515,18.78,101,14.1601092437613,14.1816308880803,14.1601092437613,14.1816308880803,133.74907406413,0.0,1.0
2021-05-04,18.4938,18.5036,18.47,18.5,482,13.9655082703929,13.972908695457,13.947535809523,13.9701901719641,638.287660385254,0.0,1.0
2021-05-05,18.5304,18.5304,18.52,18.52,55930,13.993146592571,13.993146592571,13.9852930802581,13.9852930802581,74065.2050733343,0.0,1.0
2021-05-06,18.6532,18.6532,18.6532,18.6532,6,14.0858784494962,14.0858784494962,14.0858784494962,14.0858784494962,7.94548954836416,0.0,1.0
2021-05-07,18.8,18.9,18.8,18.9,21714,14.1967337963743,14.2722483378444,14.1967337963743,14.2722483378444,28754.7266755298,0.0,1.0
2021-05-10,18.5823,18.64,18.5823,18.64,363,14.0323386395939,14.0759105300222,14.0323386395939,14.0759105300222,480.702117676032,0.0,1.0
2021-05-11,18.3563,18.3563,18.3563,18.3563,65,13.8616757758716,13.8616757758716,13.8616757758716,13.8616757758716,86.0761367739447,0.0,1.0
2021-05-12,17.957,17.99,17.957,17.99,286,13.5601462117815,13.5850660104667,13.5601462117815,13.5850660104667,378.735001805359,0.0,1.0
2021-05-13,18.1101,18.1101,18.09,18.09,518,13.6757589747722,13.6757589747722,13.6605805519367,13.6605805519367,685.96059767544,0.0,1.0
2021-05-14,18.3397,18.3397,18.3397,18.3397,5,13.8491403619875,13.8491403619875,13.8491403619875,13.8491403619875,6.62124129030347,0.0,1.0
2021-05-17,18.2014,18.2014,18.2014,18.2014,0,13.7447037511344,13.7447037511344,13.7447037511344,13.7447037511344,0,0.0,1.0
2021-05-18,18.4533,18.496,18.4533,18.496,118,13.9349248810975,13.9671695903052,13.9349248810975,13.9671695903052,156.261294451162,0.0,1.0
2021-05-19,18.36,18.41,18.32,18.4,11718,13.8644698139059,13.902227084641,13.8342639973179,13.894675630494,15517.5410879552,0.0,1.0
2021-05-20,18.5216,18.53,18.5216,18.53,106,13.9865013129216,13.9928445344051,13.9865013129216,13.9928445344051,140.370315354433,0.0,1.0
2021-05-21,18.447,18.447,18.447,18.447,4,13.9301674649849,13.9301674649849,13.9301674649849,13.9301674649849,5.29699303224277,0.0,1.0
2021-05-24,18.5354,18.55,18.49,18.55,29963,13.9969223196445,14.0079474426991,13.962638717817,14.0079474426991,39678.4505562724,0.0,1.0
2021-05-25,18.74,18.74,18.65,18.69,7795,14.1514250714922,14.1514250714922,14.0834619841692,14.1136678007572,10322.5151715831,0.0,1.0
2021-05-26,18.88,18.88,18.88,18.88,134,14.2571454295503,14.2571454295503,14.2571454295503,14.2571454295503,177.449266580133,0.0,1.0
2021-05-27,19.05,19.05,18.9,18.9,1795,14.3855201500495,14.3855201500495,14.2722483378444,14.2722483378444,2377.02562321894,0.0,1.0
2021-05-28,19.03,19.0716,19.0,19.0,1021,14.3704172417555,14.401831291007,14.3477628793144,14.3477628793144,1352.05747147996,0.0,1.0
2021-06-01,19.07,19.07,19.07,19.07,242,14.4006230583435,14.4006230583435,14.4006230583435,14.4006230583435,320.468078450687,0.0,1.0
2021-06-02,19.08,19.08,19.08,19.08,346,14.4081745124905,14.4081745124905,14.4081745124905,14.4081745124905,458.189897288999,0.0,1.0
2021-06-03,18.91,18.91,18.91,18.91,102,14.2797997919914,14.2797997919914,14.2797997919914,14.2797997919914,135.07332232219,0.0,1.0
2021-06-04,19.085,19.085,19.05,19.05,1147,14.411950239564,14.411950239564,14.3855201500495,14.3855201500495,1518.91275199561,0.0,1.0
2021-06-07,19.03,19.03,19.03,19.03,100,14.3704172417555,14.3704172417555,14.3704172417555,14.3704172417555,132.424825806069,0.0,1.0
2021-06-08,19.01,19.05,19.01,19.04,612,14.3553143334614,14.3855201500495,14.3553143334614,14.3779686959025,810.439933933146,0.0,1.0
2021-06-09,18.98,19.03,18.98,19.03,420,14.3326599710204,14.3704172417555,14.3326599710204,14.3704172417555,556.184268385491,0.0,1.0
2021-06-10,19.15,19.2,19.15,19.2,1314,14.4610346915195,14.4987919622546,14.4610346915195,14.4987919622546,1740.06221109176,0.0,1.0
2021-06-11,19.06,19.08,19.06,19.08,1124,14.3930716041965,14.4081745124905,14.3930716041965,14.4081745124905,1488.45504206022,0.0,1.0
2021-06-14,19.09,19.1,19.0,19.0,872,14.4157259666375,14.4232774207845,14.3477628793144,14.3477628793144,1154.74448102892,0.0,1.0
2021-06-15,18.92,19.04,18.92,19.0,1393,14.2873512461384,14.3779686959025,14.2873512461384,14.3477628793144,1844.67782347854,0.0,1.0
2021-06-16,18.82,19.02,18.82,19.02,756,14.2118367046683,14.3628657876084,14.2118367046683,14.3628657876084,1001.13168309388,0.0,1.0
2021-06-17,18.845,18.845,18.845,18.845,48,14.2307153400358,14.2307153400358,14.2307153400358,14.2307153400358,63.5639163869133,0.0,1.0
2021-06-18,18.67,18.67,18.67,18.67,131,14.0985648924632,14.0985648924632,14.0985648924632,14.0985648924632,173.47652180595,0.0,1.0
2021-06-21,18.775,18.775,18.775,18.775,6,14.1778551610068,14.1778551610068,14.1778551610068,14.1778551610068,7.94548954836413,0.0,1.0
2021-06-22,18.6292,18.6292,18.5999,18.6,341,14.0677549595434,14.0677549595434,14.0456291988927,14.0457047134341,451.568655998696,0.0,1.0
2021-06-23,18.685,18.758,18.685,18.758,362,14.1098920736837,14.1650176889568,14.1098920736837,14.1650176889568,479.37786941797,0.0,1.0
2021-06-24,18.84,18.84,18.84,18.84,79,14.2269396129623,14.2269396129623,14.2269396129623,14.2269396129623,104.615612386795,0.0,1.0
2021-06-25,18.7189,18.73,18.7189,18.72,308,14.3091749486232,14.3176600541545,14.3091749486232,14.3100158149371,402.917793702336,0.23,1.0
2021-06-28,18.7402,18.7402,18.725,18.725,304,14.3254571781562,14.3254571781562,14.3138379345458,14.3138379345458,397.685095082826,0.0,1.0
2021-06-29,18.72,18.73,18.72,18.73,154,14.3100158149371,14.3176600541545,14.3100158149371,14.3176600541545,201.458896851168,0.0,1.0
2021-06-30,18.6695,18.6695,18.65,18.65,103,14.2714124068894,14.2714124068894,14.2565061404155,14.2565061404155,134.741989452404,0.0,1.0
2021-07-01,18.57,18.6592,18.57,18.61,822,14.1953522266764,14.2635388404955,14.1953522266764,14.2259291835459,1075.31956630948,0.0,1.0
2021-07-02,18.64,18.64,18.63,18.63,523,14.2488619011981,14.2488619011981,14.2412176619807,14.2412176619807,684.175344501043,0.0,1.0
2021-07-06,18.5,18.57,18.45,18.57,1924,14.1418425521548,14.1953522266764,14.1036213560679,14.1953522266764,2516.92803598471,0.0,1.0
2021-07-07,18.5431,18.6,18.5431,18.6,1128,14.1747892231817,14.2182849443286,14.1747892231817,14.2182849443286,1475.62101070206,0.0,1.0
2021-07-08,18.1801,18.1801,18.15,18.15,362,13.8973033395907,13.8973033395907,13.8742941795464,13.8742941795464,473.559225065733,0.0,1.0
2021-07-09,18.32,18.32,18.32,18.32,5,14.0042462462419,14.0042462462419,14.0042462462419,14.0042462462419,6.54087327438856,0.0,1.0
2021-07-12,18.305,18.305,18.27,18.27,464,13.9927798874158,13.9927798874158,13.966025050155,13.966025050155,606.99303986326,0.0,1.0
2021-07-13,18.3052,18.31,18.3,18.31,361,13.9929327722002,13.9966020070245,13.9889577678071,13.9966020070245,472.251050410853,0.0,1.0
2021-07-14,18.365,18.365,18.32,18.32,1733,14.0386453227201,14.0386453227201,14.0042462462419,14.0042462462419,2267.06667690308,0.0,1.0
2021-07-15,18.38,18.38,18.38,18.38,204,14.0501116815462,14.0501116815462,14.0501116815462,14.0501116815462,266.867629595053,0.0,1.0
2021-07-16,18.32,18.32,18.32,18.32,502,14.0042462462419,14.0042462462419,14.0042462462419,14.0042462462419,656.703676748612,0.0,1.0
2021-07-19,18.07,18.07,18.07,18.07,108,13.8131402658074,13.8131402658074,13.8131402658074,13.8131402658074,141.282862726793,0.0,1.0
2021-07-20,18.1522,18.1522,18.1522,18.1522,11,13.8759759121742,13.8759759121742,13.8759759121742,13.8759759121742,14.3899212036549,0.0,1.0
2021-07-21,18.2462,18.2462,18.2462,18.2462,27,13.9478317608176,13.9478317608176,13.9478317608176,13.9478317608176,35.3207156816983,0.0,1.0
2021-07-22,18.3192,18.3192,18.3192,18.3192,2,14.0036347071045,14.0036347071045,14.0036347071045,14.0036347071045,2.61634930975543,0.0,1.0
2021-07-23,18.2145,18.22,18.2145,18.22,100,13.9235995224985,13.9278038540681,13.9235995224985,13.9278038540681,130.817465487772,0.0,1.0
2021-07-26,18.0217,18.0217,18.0217,18.0217,8,13.7762185903874,13.7762185903874,13.7762185903874,13.7762185903874,10.4653972390217,0.0,1.0
2021-07-27,17.8736,17.8736,17.82,17.82,328,13.663007407578,13.663007407578,13.6220342853729,13.6220342853729,429.08128679989,0.0,1.0
2021-07-28,18.1369,18.1369,18.1369,18.1369,328,13.8642802261717,13.8642802261717,13.8642802261717,13.8642802261717,429.081286799888,0.0,1.0
2021-07-29,18.14,18.154,18.14,18.154,287,13.866649940329,13.8773518752334,13.866649940329,13.8773518752334,375.446125949905,0.0,1.0
2021-07-30,18.0814,18.0814,18.0814,18.0814,29,13.8218546985152,13.8218546985152,13.8218546985152,13.8218546985152,37.9370649914536,0.0,1.0
2021-08-02,18.1403,18.1403,18.1403,18.1403,4,13.8668792675056,13.8668792675056,13.8668792675056,13.8668792675056,5.23269861951084,0.0,1.0
2021-08-03,18.2301,18.2301,18.2301,18.2301,0,13.9355245356776,13.9355245356776,13.9355245356776,13.9355245356776,0,0.0,1.0
2021-08-04,18.2571,18.2571,18.2571,18.2571,29,13.9561639815646,13.9561639815646,13.9561639815646,13.9561639815646,37.9370649914536,0.0,1.0
2021-08-05,18.34,18.34,18.34,18.34,2,14.0195347246767,14.0195347246767,14.0195347246767,14.0195347246767,2.61634930975542,0.0,1.0
2021-08-06,18.2174,18.2174,18.2,18.2,518,13.9258163518716,13.9258163518716,13.9125153756333,13.9125153756333,677.634471226654,0.0,1.0
2021-08-09,18.2845,18.2985,18.2845,18.2985,502,13.9771091970202,13.9878111319245,13.9771091970202,13.9878111319245,656.703676748612,0.0,1.0
2021-08-10,18.25,18.25,18.25,18.25,120,13.9507365717202,13.9507365717202,13.9507365717202,13.9507365717202,156.980958585326,0.0,1.0
2021-08-11,18.3815,18.3815,18.3815,18.3815,8,14.0512583174288,14.0512583174288,14.0512583174288,14.0512583174288,10.4653972390217,0.0,1.0
2021-08-12,18.2514,18.26,18.2514,18.26,100,13.9518067652107,13.9583808109376,13.9518067652107,13.9583808109376,130.817465487771,0.0,1.0
2021-08-13,18.2684,18.2684,18.2684,18.2684,12,13.9648019718802,13.9648019718802,13.9648019718802,13.9648019718802,15.6980958585326,0.0,1.0
2021-08-16,18.2797,18.2797,18.2797,18.2797,2,13.9734399621959,13.9734399621959,13.9734399621959,13.9734399621959,2.61634930975542,0.0,1.0
2021-08-17,18.0365,18.0487,18.015,18.0487,418,13.7875320644291,13.7968580362744,13.7710969501118,13.7968580362744,546.817005738886,0.0,1.0
2021-08-18,18.1267,18.1267,18.1267,18.1267,418,13.8564831021699,13.8564831021699,13.8564831021699,13.8564831021699,546.817005738885,0.0,1.0
2021-08-19,17.9231,17.9231,17.87,17.87,1676,13.7008463917041,13.7008463917041,13.6602554814598,13.6602554814598,2192.50072157504,0.0,1.0
2021-08-20,17.9175,17.9175,17.9175,17.9175,3,13.6965656177423,13.6965656177423,13.6965656177423,13.6965656177423,3.92452396463314,0.0,1.0
2021-08-23,18.0249,18.0249,18.0249,18.0249,57,13.778664746937,13.778664746937,13.778664746937,13.778664746937,74.5659553280295,0.0,1.0
2021-08-24,18.0897,18.0897,18.0897,18.0897,1,13.8281994170656,13.8281994170656,13.8281994170656,13.8281994170656,1.30817465487771,0.0,1.0
2021-08-25,18.1132,18.1132,18.1132,18.1132,4,13.8461633792265,13.8461633792265,13.8461633792265,13.8461633792265,5.23269861951084,0.0,1.0
2021-08-26,17.9293,17.9293,17.9293,17.9293,3,13.7055858200188,13.7055858200188,13.7055858200188,13.7055858200188,3.92452396463315,0.0,1.0
2021-08-27,18.0466,18.0466,18.0466,18.0466,17,13.7952527460387,13.7952527460387,13.7952527460387,13.7952527460387,22.2389691329211,0.0,1.0
2021-08-30,17.9592,17.9592,17.9592,17.9592,50,13.7284420952788,13.7284420952788,13.7284420952788,13.7284420952788,65.4087327438856,0.0,1.0
2021-08-31,18.0715,18.0715,18.0715,18.0715,7,13.81428690169,13.81428690169,13.81428690169,13.81428690169,9.15722258414398,0.0,1.0
2021-09-01,18.19,18.19,18.19,18.19,108,13.9048711364159,13.9048711364159,13.9048711364159,13.9048711364159,141.282862726793,0.0,1.0
2021-09-02,18.1791,18.1791,18.1791,18.1791,108,13.896538915669,13.896538915669,13.896538915669,13.896538915669,141.282862726793,0.0,1.0
2021-09-03,18.255,18.255,18.255,18.255,25,13.9545586913289,13.9545586913289,13.9545586913289,13.9545586913289,32.7043663719429,0.0,1.0
2021-09-07,18.1422,18.1422,18.1422,18.1422,9,13.8683316729569,13.8683316729569,13.8683316729569,13.8683316729569,11.7735718938994,0.0,1.0
2021-09-08,17.9599,17.9599,17.9599,17.9599,4,13.728977192024,13.728977192024,13.728977192024,13.728977192024,5.23269861951086,0.0,1.0
2021-09-09,17.94,17.94,17.94,17.94,100,13.7137651559814,13.7137651559814,13.7137651559814,13.7137651559814,130.817465487771,0.0,1.0
2021-09-10,18.0244,18.0244,18.0244,18.0244,6,13.7782825349761,13.7782825349761,13.7782825349761,13.7782825349761,7.84904792926629,0.0,1.0
2021-09-13,17.985,17.985,17.985,17.985,11,13.7481642324596,13.7481642324596,13.7481642324596,13.7481642324596,14.3899212036549,0.0,1.0
2021-09-14,17.8238,17.8238,17.8238,17.8238,5,13.6249390962755,13.6249390962755,13.6249390962755,13.6249390962755,6.54087327438854,0.0,1.0
2021-09-15,17.785,17.785,17.785,17.785,4,13.595279448112,13.595279448112,13.595279448112,13.595279448112,5.23269861951086,0.0,1.0
2021-09-16,17.6525,17.6525,17.6525,17.6525,4,13.4939932784817,13.4939932784817,13.4939932784817,13.4939932784817,5.23269861951086,0.0,1.0
2021-09-17,17.5292,17.5292,17.5292,17.5292,17,13.3997398089314,13.3997398089314,13.3997398089314,13.3997398089314,22.2389691329211,0.0,1.0
2021-09-20,17.06,17.1,17.06,17.1,729,13.0410721048519,13.0716490617214,13.0410721048519,13.0716490617214,953.659323405853,0.0,1.0
2021-09-21,17.21,17.21,17.16,17.16,1323,13.1557356931126,13.1557356931126,13.1175144970257,13.1175144970257,1730.71506840322,0.0,1.0
2021-09-22,17.4,17.4,17.4,17.4,327,13.3009762382429,13.3009762382429,13.3009762382429,13.3009762382429,427.77311214501,0.0,1.0
2021-09-23,17.6151,17.6151,17.59,17.59,274,13.4654038238087,13.4654038238087,13.4462167833731,13.4462167833731,358.439855436494,0.0,1.0
2021-09-24,17.05,17.1,17.05,17.1,671,13.2398223245038,13.2786487829334,13.2398223245038,13.2786487829334,864.101475049724,0.27,1.0
2021-09-27,17.149,17.149,17.149,17.149,63,13.3166987121945,13.3166987121945,13.3166987121945,13.3166987121945,81.1302428139083,0.0,1.0
2021-09-28,16.9083,16.97,16.9,16.97,547,13.1297881413142,13.1776999910164,13.1233429492149,13.1776999910164,704.416552685842,0.0,1.0
2021-09-29,16.8397,16.989,16.8397,16.989,760,13.0765182403488,13.1924540452197,13.0765182403488,13.1924540452197,978.714040294768,0.0,1.0
2021-09-30,16.9413,16.9413,16.9413,16.9413,78,13.1554136038778,13.1554136038778,13.1554136038778,13.1554136038778,100.44696729341,0.0,1.0
2021-10-01,16.9416,16.9416,16.9416,16.9416,4,13.1556465626284,13.1556465626284,13.1556465626284,13.1556465626284,5.15112652786719,0.0,1.0
2021-10-04,16.74,16.74,16.74,16.74,5,12.9990982822401,12.9990982822401,12.9990982822401,12.9990982822401,6.43890815983401,0.0,1.0
2021-10-05,16.7927,16.7927,16.7927,16.7927,102,13.0400213694249,13.0400213694249,13.0400213694249,13.0400213694249,131.353726460614,0.0,1.0
2021-10-06,16.6994,16.6994,16.455,16.56,1588,12.9675711979952,12.9675711979952,12.7777874691912,12.8593230318934,2044.99723156329,0.0,1.0
2021-10-07,16.9536,16.9536,16.9536,16.9536,2,13.1649649126515,13.1649649126515,13.1649649126515,13.1649649126515,2.5755632639336,0.0,1.0
2021-10-08,17.0436,17.0436,16.97,17.0,5775,13.2348525378248,13.2348525378248,13.1776999910164,13.2009958660742,7436.93892460829,0.0,1.0
2021-10-11,17.0599,17.0599,17.0599,17.0599,60,13.2475099632729,13.2475099632729,13.2475099632729,13.2475099632729,77.2668979180079,0.0,1.0
2021-10-12,16.9724,16.9724,16.9724,16.9724,60,13.179563661021,13.179563661021,13.179563661021,13.179563661021,77.2668979180082,0.0,1.0
2021-10-13,17.1217,17.1217,17.03,17.031,1217,13.2954994658919,13.2954994658919,13.224291741132,13.2250682703005,1567.2302461036,0.0,1.0
2021-10-14,17.2256,17.2256,17.2256,17.2256,1,13.3761808465087,13.3761808465087,13.3761808465087,13.3761808465087,1.2877816319668,0.0,1.0
2021-10-15,17.3344,17.3344,17.3344,17.3344,12,13.4606672200515,13.4606672200515,13.4606672200515,13.4606672200515,15.4533795836017,0.0,1.0
2021-10-18,17.285,17.285,17.285,17.285,35,13.4223066791231,13.4223066791231,13.4223066791231,13.4223066791231,45.0723571188379,0.0,1.0
2021-10-19,17.5223,17.56,17.5223,17.56,741,13.6065770508301,13.635852200486,13.6065770508301,13.635852200486,954.246189287399,0.0,1.0
2021-10-20,17.5417,17.5417,17.5417,17.5417,1,13.6216417167008,13.6216417167008,13.6216417167008,13.6216417167008,1.2877816319668,0.0,1.0
2021-10-21,17.545,17.545,17.545,17.545,11,13.6242042629571,13.6242042629571,13.6242042629571,13.6242042629571,14.1655979516349,0.0,1.0
2021-10-22,17.7005,17.7005,17.7005,17.7005,7,13.7449545486733,13.7449545486733,13.7449545486733,13.7449545486733,9.0144714237676,0.0,1.0
2021-10-25,17.6966,17.729,17.695,17.695,1646,13.7419260849158,13.7670856299782,13.740683638246,13.740683638246,2119.68856621735,0.0,1.0
2021-10-26,17.6854,17.6854,17.6854,17.6854,1,13.7332289582275,13.7332289582275,13.7332289582275,13.7332289582275,1.28778163196681,0.0,1.0
2021-10-27,17.556,17.58,17.556,17.58,102,13.6327460838117,13.6513827838579,13.6327460838117,13.6513827838579,131.353726460613,0.0,1.0
2021-10-28,17.67,17.709,17.54,17.61,1712,13.7212704090312,13.7515550466063,13.6203216171142,13.6746786589157,2204.68215392717,0.0,1.0
2021-10-29,17.577,17.577,17.577,17.577,11,13.6490531963521,13.6490531963521,13.6490531963521,13.6490531963521,14.1655979516348,0.0,1.0
2021-11-01,17.6763,17.6763,17.6763,17.6763,5,13.7261625427934,13.7261625427934,13.7261625427934,13.7261625427934,6.43890815983398,0.0,1.0
2021-11-02,17.4821,17.4821,17.4821,17.4821,5,13.5753605782527,13.5753605782527,13.5753605782527,13.5753605782527,6.43890815983399,0.0,1.0
2021-11-03,17.5739,17.5739,17.5739,17.5739,4,13.6466459559295,13.6466459559295,13.6466459559295,13.6466459559295,5.15112652786719,0.0,1.0
2021-11-04,17.6023,17.6023,17.6023,17.6023,122,13.6686993843175,13.6686993843175,13.6686993843175,13.6686993843175,157.10935909995,0.0,1.0
2021-11-05,17.68,17.69,17.68,17.68,400,13.7290357007171,13.7368009924031,13.7290357007171,13.7290357007171,515.112652786722,0.0,1.0
2021-11-08,17.845,17.845,17.845,17.845,19,13.8571630135349,13.8571630135349,13.8571630135349,13.8571630135349,24.4678510073693,0.0,1.0
2021-11-09,17.7397,17.7397,17.7397,17.7397,11,13.7753944920821,13.7753944920821,13.7753944920821,13.7753944920821,14.1655979516348,0.0,1.0
2021-11-10,17.6139,17.6139,17.6139,17.6139,3,13.6777071226732,13.6777071226732,13.6777071226732,13.6777071226732,3.8633448959004,0.0,1.0
2021-11-11,17.7918,17.7918,17.7918,17.7918,8,13.8158516617658,13.8158516617658,13.8158516617658,13.8158516617658,10.3022530557344,0.0,1.0
2021-11-12,17.865,17.865,17.865,17.865,2,13.8726935969068,13.8726935969068,13.8726935969068,13.8726935969068,2.5755632639336,0.0,1.0
2021-11-15,17.9052,17.9052,17.9052,17.9052,4,13.9039100694842,13.9039100694842,13.9039100694842,13.9039100694842,5.1511265278672,0.0,1.0
2021-11-16,17.94,17.97,17.94,17.97,638,13.9309332845512,13.954229159609,13.9309332845512,13.954229159609,821.60468119482,0.0,1.0
2021-11-17,17.9637,18.0,17.93,17.99,909,13.9493370258469,13.9775250346668,13.9231679928653,13.9697597429808,1170.59350345782,0.0,1.0
2021-11-18,17.915,17.915,17.915,17.915,2,13.9115200553364,13.9115200553364,13.9115200553364,13.9115200553364,2.5755632639336,0.0,1.0
2021-11-19,17.855,17.855,17.84,17.84,283,13.8649283052208,13.8649283052208,13.853280367692,13.853280367692,364.442201846606,0.0,1.0
2021-11-22,17.8503,17.8503,17.8503,17.8503,11,13.8612786181285,13.8612786181285,13.8612786181285,13.8612786181285,14.1655979516348,0.0,1.0
2021-11-23,17.79,17.79,17.79,17.79,104,13.8144539092623,13.8144539092623,13.8144539092623,13.8144539092623,133.929289724548,0.0,1.0
2021-11-24,17.825,17.825,17.825,17.825,4,13.8416324301631,13.8416324301631,13.8416324301631,13.8416324301631,5.15112652786719,0.0,1.0
2021-11-26,17.4419,17.5,17.4419,17.5,404,13.5441441056752,13.5892604503705,13.5441441056752,13.5892604503705,520.263779314589,0.0,1.0
2021-11-29,17.4794,17.4794,17.4794,17.4794,9,13.5732639494975,13.5732639494975,13.5732639494975,13.5732639494975,11.5900346877012,0.0,1.0
2021-11-30,17.3445,17.3445,17.3445,17.3445,30,13.4685101646543,13.4685101646543,13.4685101646543,13.4685101646543,38.6334489590041,0.0,1.0
2021-12-01,17.32,17.32,17.32,17.32,204,13.4494852000238,13.4494852000238,13.4494852000238,13.4494852000238,262.707452921228,0.0,1.0
2021-12-02,17.47,17.5499,17.47,17.49,2615,13.5659645753127,13.6280092558832,13.5659645753127,13.5814951586845,3367.54896759318,0.0,1.0
2021-12-03,15.6545,15.67,15.57,15.67,1158,13.5383977898277,13.551802572206,13.4653201052488,13.551802572206,1338.99973109231,1.78,1.0
2021-12-06,15.7897,15.8,15.66,15.66,1519,13.6553220851539,13.6642297792505,13.5431543255103,13.5431543255103,1756.42538128603,0.0,1.0
2021-12-07,16.1145,16.16,16.07,16.07,1191,13.9362171378312,13.9755666602967,13.8977324400352,13.8977324400352,1377.15775451722,0.0,1.0
2021-12-08,16.1793,16.18,16.17,16.17,2670,13.9922577764195,13.9928631536882,13.9842149069924,13.9842149069924,3087.3309861973,0.0,1.0
2021-12-09,16.23,16.23,16.23,16.23,99,14.0361043871668,14.0361043871668,14.0361043871668,14.0361043871668,114.474070274732,0.0,1.0
2021-12-10,16.2411,16.2411,16.2411,16.2411,53,14.0457039409991,14.0457039409991,14.0457039409991,14.0457039409991,61.2840982278864,0.0,1.0
2021-12-13,16.0482,16.0901,16.02,16.0901,3673,13.8788792622385,13.9151154158936,13.8544912065565,13.9151154158936,4247.10363756654,0.0,1.0
2021-12-14,15.9827,15.9827,15.9827,15.9827,30,13.8222332463815,13.8222332463815,13.8222332463815,13.8222332463815,34.689112204464,0.0,1.0
2021-12-15,16.01,16.01,15.8941,15.8941,313,13.8458429598608,13.8458429598608,13.7456097806573,13.7456097806573,361.923070666575,0.0,1.0
2021-12-16,16.02,16.1305,16.02,16.1305,825,13.8544912065565,13.9500543325443,13.8544912065565,13.9500543325443,953.950585622764,0.0,1.0
2021-12-17,15.933,15.933,15.933,15.933,25,13.7792514603037,13.7792514603037,13.7792514603037,13.7792514603037,28.90759350372,0.0,1.0
2021-12-20,15.8702,15.8702,15.7901,15.84,8300,13.7249404710545,13.7249404710545,13.6556680150217,13.6988227660334,9597.32104323507,0.0,1.0
2021-12-21,16.1001,16.1001,16.04,16.07,650,13.9237636625893,13.9237636625893,13.871787699948,13.8977324400352,751.597431096722,0.0,1.0
2021-12-22,16.2301,16.2301,16.09,16.14,349,14.0361908696338,14.0361908696338,13.9150289334266,13.9582701669053,403.550005311931,0.0,1.0
2021-12-23,16.2698,16.2698,16.2698,16.2698,35,14.0705244090158,14.0705244090158,14.0705244090158,14.0705244090158,40.4706309052081,0.0,1.0
2021-12-27,16.4536,16.47,16.405,16.405,1674,14.2294791832833,14.2436623078643,14.1874487043421,14.1874487043421,1935.65246100909,0.0,1.0
2021-12-28,16.4859,16.4859,16.45,16.47,492,14.2574130201105,14.2574130201105,14.2263658144728,14.2436623078643,568.901440153211,0.0,1.0
2021-12-29,16.4529,16.4529,16.4,16.435,335,14.2288738060146,14.2288738060146,14.1831245809942,14.2133934444292,387.361752949849,0.0,1.0
2021-12-30,16.4791,16.52,16.46,16.46,764,14.2515322123574,14.2869035413429,14.2350140611686,14.2350140611686,883.416057473685,0.0,1.0
2021-12-31,16.46,16.53,16.46,16.5,1710,14.2350140611686,14.2955517880387,14.2350140611686,14.2696070479515,1977.27939565445,0.0,1.0
2022-01-03,16.5089,16.5089,16.47,16.47,237,14.2773039875107,14.2773039875107,14.2436623078643,14.2436623078643,274.043986415266,0.0,1.0
2022-01-04,16.635,16.635,16.6,16.6106,718,14.3863583783438,14.3863583783438,14.3560895149088,14.3652566564062,830.22608542684,0.0,1.0
2022-01-05,16.5532,16.68,16.55,16.68,1441,14.3156157203727,14.4252754884746,14.3128482814301,14.4252754884746,1666.23368955443,0.0,1.0
2022-01-06,16.463,16.52,16.463,16.51,1059,14.2376085351773,14.2869035413429,14.2376085351773,14.2782552946472,1224.52566081758,0.0,1.0
2022-01-07,16.6039,16.6039,16.5,16.5,1759,14.3594623311201,14.3594623311201,14.2696070479515,14.2696070479515,2033.93827892174,0.0,1.0
2022-01-10,16.5956,16.6,16.5,16.6,4313,14.3522842863626,14.3560895149088,14.2696070479515,14.3560895149088,4987.1380312618,0.0,1.0
2022-01-11,16.7354,16.7354,16.68,16.68,1213,14.4731867751689,14.4731867751689,14.4252754884746,14.4252754884746,1402.5964368005,0.0,1.0
2022-01-12,16.7455,16.7455,16.7455,16.7455,39,14.4819215043316,14.4819215043316,14.4819215043316,14.4819215043316,45.0958458658033,0.0,1.0
2022-01-13,16.55,16.69,16.55,16.69,636,14.3128482814301,14.4339237351703,14.3128482814301,14.4339237351703,735.409178734639,0.0,1.0
2022-01-14,16.6016,16.6016,16.6016,16.6016,67,14.3574732343801,14.3574732343801,14.3574732343801,14.3574732343801,77.4723505899696,0.0,1.0
2022-01-18,16.5028,16.57,16.5028,16.53,7874,14.2720285570263,14.3301447748216,14.2720285570263,14.2955517880387,9104.73564993166,0.0,1.0
2022-01-19,16.5705,16.63,16.5705,16.63,1058,14.3305771871564,14.3820342549959,14.3305771871564,14.3820342549959,1223.36935707743,0.0,1.0
2022-01-20,16.5369,16.6,16.5369,16.6,250,14.3015190782587,14.3560895149088,14.3015190782587,14.3560895149088,289.075935037201,0.0,1.0
2022-01-21,16.3573,16.3573,16.3573,16.3573,115,14.1461965676034,14.1461965676034,14.1461965676034,14.1461965676034,132.974930117113,0.0,1.0
2022-01-24,16.2386,16.2386,16.0799,16.2,2020,14.0435418793251,14.0435418793251,13.9062942042639,14.0101596470796,2335.73355510059,0.0,1.0
2022-01-25,16.1269,16.1269,16.1269,16.1269,14,13.9469409637339,13.9469409637339,13.9469409637339,13.9469409637339,16.1882523620832,0.0,1.0
2022-01-26,16.11,16.17,16.04,16.04,1529,13.9323254268181,13.9842149069924,13.871787699948,13.871787699948,1767.98841868752,0.0,1.0
2022-01-27,15.7751,15.7751,15.7751,15.7751,99,13.6426956449781,13.6426956449781,13.6426956449781,13.6426956449781,114.474070274732,0.0,1.0
2022-01-28,15.7478,15.7478,15.73,15.73,301,13.6190859314988,13.6190859314988,13.6036920523804,13.6036920523804,348.04742578479,0.0,1.0
2022-01-31,16.13,16.13,15.92,15.92,534,13.9496219202095,13.9496219202095,13.7680087395992,13.7680087395992,617.466197239462,0.0,1.0
2022-02-01,16.23,16.23,16.23,16.23,206,14.0361043871668,14.0361043871668,14.0361043871668,14.0361043871668,238.198570470654,0.0,1.0
2022-02-02,16.3,16.3,16.25,16.25,911,14.0966421140369,14.0966421140369,14.0534008805583,14.0534008805583,1053.39270727556,0.0,1.0
2022-02-03,16.1623,16.3677,16.1623,16.24,4868,13.9775557570367,14.155190744167,13.9775557570367,14.0447526338625,5628.88660704438,0.0,1.0
2022-02-04,16.2356,16.51,16.1865,16.2,5500,14.0409474053164,14.2782552946472,13.9984845140404,14.0101596470796,6359.67057081842,0.0,1.0
2022-02-07,16.355,16.4,16.35,16.35,3484,14.1442074708634,14.1831245809942,14.1398833475156,14.1398833475156,4028.56223067843,0.0,1.0
2022-02-08,16.4987,16.52,16.39,16.39,8169,14.268482775881,14.2869035413429,14.1744763342985,14.1744763342985,9445.84525327559,0.0,1.0
2022-02-09,16.6994,16.72,16.64,16.64,3697,14.4420530870643,14.4598684752575,14.3906825016917,14.3906825016917,4274.85492733012,0.0,1.0
2022-02-10,16.6404,16.82,16.64,16.7,3018,14.3910284315595,14.5463509422148,14.3906825016917,14.442571981866,3489.72468776908,0.0,1.0
2022-02-11,16.4272,16.65,16.4272,16.65,3165,14.2066478120066,14.3993307483874,14.2066478120066,14.3993307483874,3659.70133757095,0.0,1.0
2022-02-14,16.2948,16.41,16.2948,16.41,4324,14.0921450257551,14.1917728276899,14.0921450257551,14.1917728276899,4999.85737240343,0.0,1.0
2022-02-15,16.4547,16.4547,16.4,16.4,227,14.2304304904198,14.2304304904198,14.1831245809942,14.1831245809942,262.480949013779,0.0,1.0
2022-02-16,16.6648,16.7,16.6648,16.7,410,14.4121301534971,14.442571981866,14.4121301534971,14.442571981866,474.084533461008,0.0,1.0
2022-02-17,16.4475,16.57,16.4475,16.57,122,14.2242037527989,14.3301447748216,14.2242037527989,14.3301447748216,141.069056298154,0.0,1.0
2022-02-18,16.459,16.4841,16.459,16.4841,1028,14.234149236499,14.2558563357053,14.234149236499,14.2558563357053,1188.68024487297,0.0,1.0
2022-02-22,16.3065,16.41,16.2735,16.4,502,14.1022634743891,14.1917728276899,14.0737242602932,14.1831245809942,580.4644775547,0.0,1.0
2022-02-23,16.152,16.21,16.152,16.21,152,13.9686480629401,14.0188078937754,13.9686480629401,14.0188078937754,175.758168502618,0.0,1.0
2022-02-24,15.9577,15.9577,15.62,15.68,12118,13.8006126296421,13.8006126296421,13.5085613387274,13.5604508189018,14012.0887231232,0.0,1.0
2022-02-25,16.116,16.116,16.0399,16.0399,5714,13.9375143748355,13.9375143748355,13.871701217481,13.871701217481,6607.11957121026,0.0,1.0
2022-02-28,15.9562,15.9562,15.89,15.9,361,13.7993153926378,13.7993153926378,13.7420639995121,13.7507122462078,417.425650193717,0.0,1.0
2022-03-01,15.7061,15.89,15.6701,15.89,4511,13.5830227427776,13.7420639995121,13.551889054673,13.7420639995121,5216.08617181125,0.0,1.0
2022-03-02,15.7928,15.84,15.685,15.72,4494,13.6580030416296,13.6988227660334,13.5647749422496,13.5950438056847,5196.42900822871,0.0,1.0
2022-03-03,15.6402,15.75,15.64,15.75,1960,13.5260307970528,13.6209885457719,13.5258578321189,13.6209885457719,2266.35533069165,0.0,1.0
2022-03-04,15.5423,15.5457,15.471,15.471,1351,13.4413644619016,13.4443048657781,13.379702462961,13.379702462961,1562.16635294103,0.0,1.0
2022-03-07,15.0213,15.27,15.0213,15.27,13718,12.9907908090542,13.2058727043769,12.9907908090542,13.2058727043769,15862.1747073612,0.0,1.0
2022-03-08,15.02,15.1399,14.96,15.0017,4038,12.9896665369837,13.0933590148655,12.9377770568093,12.9738402455305,4669.15450272087,0.0,1.0
2022-03-09,15.27,15.27,15.1799,15.18,1326,13.2058727043769,13.2058727043769,13.1279520016484,13.1280384841154,1533.25875943731,0.0,1.0
2022-03-10,15.4424,15.4424,15.09,15.17,744,13.3549684774113,13.3549684774113,13.0502042638538,13.1193902374196,860.289982670707,0.0,1.0
2022-03-11,14.9664,15.27,14.9664,15.27,1820,12.9433119346946,13.2058727043769,12.9433119346946,13.2058727043769,2104.47280707082,0.0,1.0
2022-03-14,14.6787,14.8199,14.6787,14.8199,554,12.6945018772585,12.8166151206022,12.6945018772585,12.8166151206022,640.592272042437,0.0,1.0
2022-03-15,14.64,14.64,14.55,14.57,3358,12.661033162546,12.661033162546,12.5831989422845,12.6004954356759,3882.86795941969,0.0,1.0
2022-03-16,15.44,15.44,15.075,15.11,2221,13.3528928982043,13.3528928982043,13.0372318938102,13.0675007572453,2568.15060687049,0.0,1.0
2022-03-17,15.4193,15.4193,15.31,15.31,387,13.3349910275441,13.3349910275441,13.2404656911598,13.2404656911598,447.489547437588,0.0,1.0
2022-03-18,15.6564,15.6564,15.39,15.39,420,13.5400409566998,13.5400409566998,13.3096516647256,13.3096516647256,485.647570862499,0.0,1.0
2022-03-21,15.463,15.52,15.4001,15.43,2229,13.3727838656045,13.4220788717701,13.3183863938883,13.3442446515086,2577.40103679167,0.0,1.0
2022-03-22,15.68,15.68,15.63,15.63,1037,13.5604508189018,13.5604508189018,13.5172095854231,13.5172095854231,1199.0869785343,0.0,1.0
2022-03-23,15.5372,15.5706,15.5372,15.5706,656,13.4369538560868,13.4658390000505,13.4369538560868,13.4658390000505,758.535253537612,0.0,1.0
2022-03-24,15.6693,15.6693,15.59,15.59,406,13.5511971949373,13.5511971949373,13.4826165986402,13.4826165986402,469.459318500415,0.0,1.0
2022-03-25,15.613,15.613,15.613,15.613,52,13.5284523061276,13.5284523061276,13.5284523061276,13.5284523061276,60.0124819623504,0.03,1.0
2022-03-28,15.5648,15.5648,15.5648,15.5648,221,13.4866876612063,13.4866876612063,13.4866876612063,13.4866876612063,255.05304833999,0.0,1.0
2022-03-29,15.73,15.73,15.68,15.71,706,13.6298312159986,13.6298312159986,13.5865068955409,13.6125014878155,814.784851258069,0.0,1.0
2022-03-30,15.7206,15.7206,15.7206,15.7206,12,13.6216862437526,13.6216862437526,13.6216862437526,13.6216862437526,13.8490342990039,0.0,1.0
2022-03-31,15.5093,15.5093,15.5093,15.5093,58,13.4385976654983,13.4385976654983,13.4385976654983,13.4385976654983,66.9369991118523,0.0,1.0
2022-04-01,15.6982,15.6982,15.6982,15.6982,161,13.6022769481875,13.6022769481875,13.6022769481875,13.6022769481875,185.80787684497,0.0,1.0
2022-04-04,15.88,15.88,15.75,15.75,2453,13.7598041773718,13.7598041773718,13.6471609441817,13.6471609441817,2830.97342795473,0.0,1.0
2022-04-05,15.6933,15.8501,15.67,15.8501,5132,13.5980311647827,13.7338962337381,13.5778420314494,13.7338962337381,5922.77033520735,0.0,1.0
2022-04-06,15.6144,15.6144,15.6144,15.6144,233,13.5296653871004,13.5296653871004,13.5296653871004,13.5296653871004,268.902082638993,0.0,1.0
2022-04-07,15.4995,15.51,15.46,15.51,648,13.4301060986885,13.4392042059847,13.3958798855269,13.4392042059847,747.847852146217,0.0,1.0
2022-04-08,15.4924,15.5697,15.4924,15.5697,183,13.4239540451835,13.4909334446112,13.4239540451835,13.4909334446112,211.197773059811,0.0,1.0
2022-04-11,15.2535,15.2535,15.2535,15.2535,50,13.2169504420366,13.2169504420366,13.2169504420366,13.2169504420366,57.704309579183,0.0,1.0
2022-04-12,15.27,15.27,15.27,15.27,152,13.2312474677876,13.2312474677876,13.2312474677876,13.2312474677876,175.421101120717,0.0,1.0
2022-04-13,15.45,15.45,15.45,15.45,135,13.3872150214354,13.3872150214354,13.3872150214354,13.3872150214354,155.801635863795,0.0,1.0
2022-04-14,15.3765,15.3765,15.3765,15.3765,20,13.3235282703626,13.3235282703626,13.3235282703626,13.3235282703626,23.0817238316732,0.0,1.0
2022-04-18,15.3051,15.3051,15.27,15.27,610,13.2616611407489,13.2616611407489,13.2312474677876,13.2312474677876,703.992576866037,0.0,1.0
2022-04-19,15.26,15.26,15.26,15.26,142,13.2225826036961,13.2225826036961,13.2225826036961,13.2225826036961,163.88023920488,0.0,1.0
2022-04-20,15.2123,15.2123,15.2123,15.2123,30,13.1812512019794,13.1812512019794,13.1812512019794,13.1812512019794,34.6225857475099,0.0,1.0
2022-04-21,15.0128,15.0128,15.0128,15.0128,46,13.0083871633531,13.0083871633531,13.0083871633531,13.0083871633531,53.0879648128485,0.0,1.0
2022-04-22,14.9289,14.98,14.9289,14.98,365,12.935688953625,12.9799664091328,12.935688953625,12.9799664091328,421.241459928039,0.0,1.0
2022-04-25,14.82,14.82,14.71,14.71,553,12.8413285836681,12.8413285836681,12.7460150786612,12.7460150786612,638.209663945768,0.0,1.0
2022-04-26,14.54,14.62,14.54,14.62,1087,12.5987123891049,12.6680313018373,12.5987123891049,12.6680313018373,1254.49169025144,0.0,1.0
2022-04-27,14.63,14.63,14.63,14.63,216,12.6766961659288,12.6766961659288,12.6766961659288,12.6766961659288,249.282617382071,0.0,1.0
2022-04-28,14.7314,14.7314,14.63,14.63,171,12.7645578878171,12.7645578878171,12.6766961659288,12.6766961659288,197.348738760806,0.0,1.0
2022-04-29,14.7308,14.92,14.7308,14.92,1404,12.7640379959716,12.9279772245836,12.7640379959716,12.9279772245836,1620.33701298346,0.0,1.0
2022-05-02,14.71,14.715,14.54,14.715,3505,12.7460150786612,12.7503475107069,12.5987123891049,12.7503475107069,4045.07210150073,0.0,1.0
2022-05-03,14.9,14.9,14.86,14.86,608,12.9106474964005,12.9106474964005,12.8759880400343,12.8759880400343,701.684404482867,0.0,1.0
2022-05-04,15.07,15.07,14.76,14.77,1152,13.0579501859567,13.0579501859567,12.7893393991189,12.7980042632104,1329.50729270438,0.0,1.0
2022-05-05,14.57,14.57,14.4899,14.51,1688,12.6247069813795,12.6247069813795,12.5553014200063,12.5727177968303,1948.09749139323,0.0,1.0
2022-05-06,14.38,14.38,14.311,14.311,1654,12.4600745636402,12.4600745636402,12.4002870014085,12.4002870014085,1908.85856087938,0.0,1.0
2022-05-09,14.0564,14.0564,14.0564,14.0564,17,12.1796795616378,12.1796795616378,12.1796795616378,12.1796795616378,19.6194652569223,0.0,1.0
2022-05-10,14.1647,14.28,14.1647,14.28,2439,12.2735200397493,12.3734259227248,12.2735200397493,12.3734259227248,2814.81622127255,0.0,1.0
2022-05-11,14.0093,14.125,14.0093,14.125,727,12.1388680517667,12.2391205293058,12.1388680517667,12.2391205293058,839.020661281321,0.0,1.0
2022-05-12,13.942,13.96,13.942,13.96,368,12.0805535164306,12.0961502717954,12.0805535164306,12.0961502717954,424.703718502787,0.0,1.0
2022-05-13,14.3007,14.3007,14.3007,14.3007,19,12.3913621913943,12.3913621913943,12.3913621913943,12.3913621913943,21.9276376400895,0.0,1.0
2022-05-16,14.3128,14.3128,14.2962,14.2962,115,12.401846676945,12.401846676945,12.3874630025531,12.3874630025531,132.719912032122,0.0,1.0
2022-05-17,14.5207,14.5207,14.5207,14.5207,58,12.5819892014082,12.5819892014082,12.5819892014082,12.5819892014082,66.9369991118526,0.0,1.0
2022-05-18,14.3076,14.3076,14.3076,14.3076,72,12.3973409476174,12.3973409476174,12.3973409476174,12.3973409476174,83.0942057940239,0.0,1.0
2022-05-19,14.42,14.42,14.37,14.3701,209,12.4947340200064,12.4947340200064,12.4514096995487,12.4514963481896,241.204014040985,0.0,1.0
2022-05-20,14.4642,14.4642,14.4642,14.4642,70,12.533032719291,12.533032719291,12.533032719291,12.533032719291,80.7860334108565,0.0,1.0
2022-05-23,14.5615,14.5615,14.5615,14.5615,253,12.6173418469017,12.6173418469017,12.6173418469017,12.6173418469017,291.983806470668,0.0,1.0
2022-05-24,14.3834,14.44,13.91,14.44,3862,12.4630206174313,12.5120637481895,12.0528259513376,12.5120637481895,4457.08087189612,0.0,1.0
2022-05-25,14.4689,14.4689,14.4689,14.4689,36,12.537105205414,12.537105205414,12.537105205414,12.537105205414,41.547102897012,0.0,1.0
2022-05-26,14.6523,14.6523,14.6086,14.6086,303,12.6960188128529,12.6960188128529,12.6581533567729,12.6581533567729,349.688116049851,0.0,1.0
2022-05-27,14.8173,14.8173,14.8,14.8,102,12.8389890703634,12.8389890703634,12.823998855485,12.823998855485,117.716791541534,0.0,1.0
2022-05-31,14.9273,14.9273,14.9273,14.9273,46,12.9343025753704,12.9343025753704,12.9343025753704,12.9343025753704,53.0879648128485,0.0,1.0
2022-06-01,14.8528,15.0285,14.8401,15.0285,7845,12.8697493378884,13.0219909999768,12.8587449604921,13.0219909999768,9053.80617297384,0.0,1.0
2022-06-02,14.9992,14.9992,14.9992,14.9992,173,12.9966029481886,12.9966029481886,12.9966029481886,12.9966029481886,199.656911143974,0.0,1.0
2022-06-03,14.8095,14.8095,14.8095,14.8095,27,12.832230476372,12.832230476372,12.832230476372,12.832230476372,31.160327172759,0.0,1.0
2022-06-06,14.83,14.83,14.83,14.83,38,12.8499934477597,12.8499934477597,12.8499934477597,12.8499934477597,43.8552752801791,0.0,1.0
2022-06-07,14.9099,14.9099,14.9099,14.9099,130,12.9192257118511,12.9192257118511,12.9192257118511,12.9192257118511,150.031204905876,0.0,1.0
2022-06-08,14.77,14.77,14.74,14.75,2104,12.7980042632104,12.7980042632104,12.7720096709358,12.7806745350273,2428.19734709203,0.0,1.0
2022-06-09,14.62,14.62,14.62,14.62,312,12.6680313018373,12.6680313018373,12.6680313018373,12.6680313018373,360.074891774102,0.0,1.0
2022-06-10,14.3846,14.3846,14.36,14.36,115,12.4640604011223,12.4640604011223,12.4427448354571,12.4427448354571,132.719912032121,0.0,1.0
2022-06-13,14.0289,14.07,13.98,14.07,1370,12.1558511853861,12.1914637768023,12.1134799999784,12.1914637768023,1581.09808246962,0.0,1.0
2022-06-14,14.0901,14.0901,14.0901,14.0901,18,12.2088801536263,12.2088801536263,12.2088801536263,12.2088801536263,20.773551448506,0.0,1.0
2022-06-15,14.2925,14.2925,14.2925,14.2925,118,12.3842570028392,12.3842570028392,12.3842570028392,12.3842570028392,136.182170606872,0.0,1.0
2022-06-16,13.9435,13.9435,13.8712,13.8712,185,12.0818532460443,12.0818532460443,12.0192062786624,12.0192062786624,213.505945442978,0.0,1.0
2022-06-17,13.9416,13.9416,13.9416,13.9416,12,12.0802069218669,12.0802069218669,12.0802069218669,12.0802069218669,13.849034299004,0.0,1.0
2022-06-21,14.12,14.22,14.12,14.22,10504,12.2347880972601,12.3214367381755,12.2347880972601,12.3214367381755,12122.5213563948,0.0,1.0
2022-06-22,14.03,14.05,13.9,13.9,4092,12.1568043204362,12.1741340486193,12.0441610872461,12.0441610872461,4722.52069596034,0.0,1.0
2022-06-23,14.07,14.1,13.9999,14.1,3227,12.1914637768023,12.217458369077,12.1307230795206,12.217458369077,3724.23614024049,0.0,1.0
2022-06-24,14.2073,14.2073,14.2073,14.2073,67,12.4144107298778,12.4144107298778,12.4144107298778,12.4144107298778,76.6761403913507,0.12,1.0
2022-06-27,14.26,14.36,14.26,14.36,964,12.4604602569142,12.5478407636247,12.4604602569142,12.5478407636247,1103.22088563078,0.0,1.0
2022-06-28,14.2182,14.31,14.2182,14.31,351,12.4239352051092,12.5041505102694,12.4239352051092,12.5041505102694,401.691422050211,0.0,1.0
2022-06-29,14.2,14.2,14.19,14.19,828,12.4080319528879,12.4080319528879,12.3992939022169,12.3992939022169,947.579764836396,0.0,1.0
2022-06-30,14.1866,14.1866,14.1866,14.1866,248,12.3963229649887,12.3963229649887,12.3963229649887,12.3963229649887,283.816161448582,0.0,1.0
2022-07-01,14.0534,14.0534,14.0534,14.0534,64,12.2799321300503,12.2799321300503,12.2799321300503,12.2799321300503,73.2428803738279,0.0,1.0
2022-07-05,13.8496,13.8496,13.73,13.73,334,12.1018506573744,12.1018506573744,11.9973435713487,11.9973435713487,382.236281950913,0.0,1.0
2022-07-06,13.7607,13.77,13.7081,13.7081,391,12.0241693869088,12.0322957740328,11.9782072403791,11.9782072403791,447.468222283852,0.0,1.0
2022-07-07,13.9724,14.01,13.9724,14.01,1685,12.2091539196149,12.242008990138,12.2091539196149,12.242008990138,1928.34770984217,0.0,1.0
2022-07-08,14.0166,14.0166,14.0166,14.0166,2,12.2477761035809,12.2477761035809,12.2477761035809,12.2477761035809,2.28884001168211,0.0,1.0
2022-07-11,13.7151,13.8,13.7151,13.7501,1351,11.9843238758488,12.058509926046,11.9843238758488,12.0149070531975,1546.11142789127,0.0,1.0
2022-07-12,13.6157,13.64,13.6157,13.64,366,11.8974676521786,11.9187011153092,11.8974676521786,11.9187011153092,418.857722137826,0.0,1.0
2022-07-13,13.52,13.52,13.52,13.52,175,11.8138445072566,11.8138445072566,11.8138445072566,11.8138445072566,200.273501022186,0.0,1.0
2022-07-14,13.4201,13.47,13.4201,13.47,204,11.7265513810529,11.7701542539014,11.7265513810529,11.7701542539014,233.461681191575,0.0,1.0
2022-07-15,13.48,13.48,13.48,13.48,107,11.7788923045725,11.7788923045725,11.7788923045725,11.7788923045725,122.452940624993,0.0,1.0
2022-07-18,13.53,13.53,13.53,13.53,180,11.8225825579277,11.8225825579277,11.8225825579277,11.8225825579277,205.99560105139,0.0,1.0
2022-07-19,13.73,13.73,13.73,13.73,323,11.9973435713487,11.9973435713487,11.9973435713487,11.9973435713487,369.64766188666,0.0,1.0
2022-07-20,13.7,13.74,13.7,13.74,1727,11.9711294193355,12.0060816220197,11.9711294193355,12.0060816220197,1976.41335008751,0.0,1.0
2022-07-21,13.8014,13.8014,13.71,13.71,514,12.0597332531399,12.0597332531399,11.9798674700066,11.9798674700066,588.231883002305,0.0,1.0
2022-07-22,13.6808,13.755,13.6808,13.755,499,11.9543523620471,12.0191886980263,11.9543523620471,12.0191886980263,571.065582914688,0.0,1.0
2022-07-25,13.8127,13.8127,13.8127,13.8127,65,12.0696072503982,12.0696072503982,12.0696072503982,12.0696072503982,74.3873003796689,0.0,1.0
2022-07-26,13.7099,13.73,13.7099,13.73,442,11.9797800894998,11.9973435713487,11.9797800894998,11.9973435713487,505.833642581749,0.0,1.0
2022-07-27,13.9548,13.9548,13.9548,13.9548,19,12.1937749504338,12.1937749504338,12.1937749504338,12.1937749504338,21.7439801109801,0.0,1.0
2022-07-28,13.8797,13.8797,13.8797,13.8797,8,12.1281521898942,12.1281521898942,12.1281521898942,12.1281521898942,9.15536004672849,0.0,1.0
2022-07-29,13.8388,13.8388,13.72,13.72,288,12.0924135626497,12.0924135626497,11.9886055206776,11.9886055206776,329.592961682223,0.0,1.0
2022-08-01,13.6945,13.6945,13.67,13.6701,544,11.9663234914664,11.9663234914664,11.9449152673224,11.9450026478291,622.564483177537,0.0,1.0
2022-08-02,13.5848,13.61,13.58,13.58,274,11.870467075605,11.8924869632961,11.8662728112829,11.8662728112829,313.571081600451,0.0,1.0
2022-08-03,13.6143,13.6143,13.6143,13.6143,153,11.8962443250846,11.8962443250846,11.8962443250846,11.8962443250846,175.096260893682,0.0,1.0
2022-08-04,13.6965,13.6965,13.6965,13.6965,65,11.9680711016006,11.9680711016006,11.9680711016006,11.9680711016006,74.387300379669,0.0,1.0
2022-08-05,13.7788,13.7788,13.7788,13.7788,50,12.0399852586234,12.0399852586234,12.0399852586234,12.0399852586234,57.2210002920527,0.0,1.0
2022-08-08,13.7651,13.7651,13.73,13.76,1708,12.028014129204,12.028014129204,11.9973435713487,12.0235577233618,1954.66936997653,0.0,1.0
2022-08-09,13.72,13.72,13.72,13.72,106,11.9886055206776,11.9886055206776,11.9886055206776,11.9886055206776,121.308520619152,0.0,1.0
2022-08-10,13.8601,13.8601,13.8324,13.8324,327,12.111025610579,12.111025610579,12.0868212102202,12.0868212102202,374.225341910025,0.0,1.0
2022-08-11,13.9732,13.9732,13.9732,13.9732,9,12.2098529636685,12.2098529636685,12.2098529636685,12.2098529636685,10.2997800525695,0.0,1.0
2022-08-12,14.0606,14.0606,14.0606,14.0606,2,12.2862235265335,12.2862235265335,12.2862235265335,12.2862235265335,2.28884001168211,0.0,1.0
2022-08-15,13.9507,13.9507,13.9507,13.9507,9,12.1901923496587,12.1901923496587,12.1901923496587,12.1901923496587,10.2997800525695,0.0,1.0
2022-08-16,13.9599,13.9599,13.9599,13.9599,29,12.198231356276,12.198231356276,12.198231356276,12.198231356276,33.1881801693908,0.0,1.0
2022-08-17,13.88,13.88,13.88,13.88,139,12.1284143314144,12.1284143314144,12.1284143314144,12.1284143314144,159.074380811907,0.0,1.0
2022-08-18,13.7851,13.7851,13.7851,13.7851,9,12.0454902305461,12.0454902305461,12.0454902305461,12.0454902305461,10.2997800525695,0.0,1.0
2022-08-19,13.6634,13.6634,13.6634,13.6634,3,11.9391481538795,11.9391481538795,11.9391481538795,11.9391481538795,3.43326001752316,0.0,1.0
2022-08-22,13.5251,13.5251,13.5251,13.5251,126,11.8183009130989,11.8183009130989,11.8183009130989,11.8183009130989,144.196920735973,0.0,1.0
2022-08-23,13.4651,13.4699,13.4651,13.4699,198,11.7658726090726,11.7700668733947,11.7658726090726,11.7700668733947,226.595161156529,0.0,1.0
2022-08-24,13.4796,13.4825,13.4796,13.4825,124,11.7785427825456,11.7810768172402,11.7785427825456,11.7810768172402,141.908080724291,0.0,1.0
2022-08-25,13.7032,13.7032,13.55,13.55,966,11.9739255955502,11.9739255955502,11.8400586592698,11.8400586592698,1105.50972564247,0.0,1.0
2022-08-26,13.505,13.55,13.505,13.55,1299,11.8007374312501,11.8400586592698,11.8007374312501,11.8400586592698,1486.60158758753,0.0,1.0
2022-08-29,13.3749,13.3749,13.3749,13.3749,147,11.6870553920197,11.6870553920197,11.6870553920197,11.6870553920197,168.229740858636,0.0,1.0
2022-08-30,13.2916,13.31,13.2916,13.31,439,11.6142674299299,11.6303454431646,11.6142674299299,11.6303454431646,502.400382564225,0.0,1.0
2022-08-31,13.4284,13.4284,13.4201,13.4201,501,11.7338039631098,11.7338039631098,11.7265513810529,11.7265513810529,573.354422926372,0.0,1.0
2022-09-01,13.27,13.3,13.23,13.3,3919,11.5953932404805,11.6216073924936,11.5604410377963,11.6216073924936,4484.98200289109,0.0,1.0
2022-09-02,13.23,13.23,13.18,13.18,538,11.5604410377963,11.5604410377963,11.516750784441,11.516750784441,615.697963142487,0.0,1.0
2022-09-06,13.0068,13.11,13.0068,13.11,112,11.3654077468185,11.4555844297437,11.3654077468185,11.4555844297437,128.175040654198,0.0,1.0
2022-09-07,13.1982,13.1982,13.1982,13.1982,14,11.5326540366623,11.5326540366623,11.5326540366623,11.5326540366623,16.0218800817748,0.0,1.0
2022-09-08,13.1591,13.1591,13.1591,13.1591,123,11.4984882585385,11.4984882585385,11.4984882585385,11.4984882585385,140.76366071845,0.0,1.0
2022-09-09,13.44,13.44,13.43,13.43,667,11.7439401018883,11.7439401018883,11.7352020512172,11.7352020512172,763.328143895983,0.0,1.0
2022-09-12,13.5501,13.5501,13.5207,13.5207,259,11.8401460397765,11.8401460397765,11.8144561708036,11.8144561708036,296.404781512834,0.0,1.0
2022-09-13,13.17,13.3,13.1366,13.3,413,11.50801273377,11.6216073924936,11.4788276445287,11.6216073924936,472.645462412356,0.0,1.0
2022-09-14,13.2,13.22,13.18,13.22,1978,11.5342268857831,11.5517029871252,11.516750784441,11.5517029871252,2263.66277155362,0.0,1.0
2022-09-15,13.1,13.13,13.1,13.13,1067,11.4468463790726,11.4730605310858,11.4468463790726,11.4730605310858,1221.09614623241,0.0,1.0
2022-09-16,12.9811,12.9811,12.9811,12.9811,8,11.3429509565939,11.3429509565939,11.3429509565939,11.3429509565939,9.15536004672845,0.0,1.0
2022-09-19,13.03,13.03,12.99,12.99,571,11.3856800243753,11.3856800243753,11.3507278216911,11.3507278216911,653.463823335244,0.0,1.0
2022-09-20,12.94,13.03,12.91,12.94,9620,11.3070375683359,11.3856800243753,11.2808234163227,11.3070375683359,11009.3204561909,0.0,1.0
2022-09-21,12.7206,12.7206,12.7206,12.7206,209,11.1153247366131,11.1153247366131,11.1153247366131,11.1153247366131,239.183781220781,0.0,1.0
2022-09-22,12.62,12.62,12.62,12.62,398,11.0274199468623,11.0274199468623,11.0274199468623,11.0274199468623,455.479162324743,0.0,1.0
2022-09-23,12.38,12.49,12.38,12.49,2081,10.8177067307572,10.9138252881387,10.8177067307572,10.9138252881387,2381.53803215524,0.0,1.0
2022-09-26,12.29,12.29,12.29,12.29,347,10.7390642747178,10.7390642747178,10.7390642747178,10.7390642747178,397.113742026846,0.0,1.0
2022-09-27,12.23,12.32,12.23,12.32,370,10.6866359706915,10.7652784267309,10.6866359706915,10.7652784267309,423.435402161191,0.0,1.0
2022-09-28,12.2582,12.28,12.1601,12.21,14481,10.7112772735838,10.7303262240467,10.6255569965009,10.6691598693494,16572.3461045844,0.0,1.0
2022-09-29,11.9499,11.9499,11.9499,11.9499,54,10.4418831713954,10.4418831713954,10.4418831713954,10.4418831713954,61.7986803154173,0.0,1.0
2022-09-30,11.7525,11.81,11.7525,11.81,426,10.3742506592015,10.425007469489,10.3742506592015,10.425007469489,482.595337674765,0.12,1.0
2022-10-03,11.8949,11.8949,11.8949,11.8949,25,10.4999510032875,10.4999510032875,10.4999510032875,10.4999510032875,28.3213226334955,0.0,1.0
2022-10-04,12.26,12.26,12.13,12.13,3602,10.8222346804349,10.8222346804349,10.7074801528283,10.7074801528283,4080.53616503402,0.0,1.0
2022-10-05,12.275,12.275,12.18,12.21,2025,10.8354755874664,10.8354755874664,10.7516165096,10.7780983236631,2294.02713331313,0.0,1.0
2022-10-06,12.1849,12.1849,12.1849,12.1849,53,10.7559418725637,10.7559418725637,10.7559418725637,10.7559418725637,60.0412039830104,0.0,1.0
2022-10-07,11.9429,12.0086,11.9429,11.9818,1220,10.5423219057884,10.6003170785865,10.5423219057884,10.5766599913568,1382.08054451458,0.0,1.0
2022-10-10,11.7514,11.7514,11.7514,11.7514,10,10.3732796593525,10.3732796593525,10.3732796593525,10.3732796593525,11.3285290533983,0.0,1.0
2022-10-11,11.5732,11.5732,11.5732,11.5732,147,10.215977683818,10.215977683818,10.215977683818,10.215977683818,166.529377084954,0.0,1.0
2022-10-12,11.5184,11.5475,11.5184,11.5475,297,10.1676042367962,10.1932915964373,10.1676042367962,10.1932915964373,336.457312885925,0.0,1.0
2022-10-13,11.6034,11.6034,11.5201,11.5201,223,10.2426360433081,10.2426360433081,10.1691048729264,10.1691048729264,252.626197890781,0.0,1.0
2022-10-14,11.4615,11.4615,11.4615,11.4615,18,10.1173770627899,10.1173770627899,10.1173770627899,10.1173770627899,20.3913522961168,0.0,1.0
2022-10-17,11.6717,11.7,11.6717,11.69,2041,10.3029263066584,10.3279074845912,10.3029263066584,10.3190802132368,2312.15277979857,0.0,1.0
2022-10-18,11.6051,11.61,11.6,11.61,1387,10.2441366794384,10.248462042402,10.2396347710477,10.248462042402,1571.26697970633,0.0,1.0
2022-10-19,11.4802,11.54,11.471,11.471,2601,10.1338840602225,10.1866711429216,10.1257629705765,10.1257629705765,2946.55040678888,0.0,1.0
2022-10-20,11.534,11.63,11.53,11.53,859,10.1813747801089,10.2661165851107,10.1778438715672,10.1778438715672,973.120645686911,0.0,1.0
2022-10-21,11.5905,11.62,11.42,11.42,826,10.231248863261,10.2572893137564,10.0807438866693,10.0807438866693,935.736499810695,0.0,1.0
2022-10-24,11.2323,11.24,11.22,11.24,1219,9.91505600334816,9.92185300229101,9.90419845958231,9.92185300229101,1380.94769160924,0.0,1.0
2022-10-25,11.355,11.355,11.24,11.24,1511,10.023366622866,10.023366622866,9.92185300229101,9.92185300229101,1711.74073996848,0.0,1.0
2022-10-26,11.4748,11.4748,11.4748,11.4748,25,10.1291173336912,10.1291173336912,10.1291173336912,10.1291173336912,28.3213226334955,0.0,1.0
2022-10-27,11.4038,11.455,11.4038,11.455,2177,10.0664437070753,10.1116393364096,10.0664437070753,10.1116393364096,2466.22077492479,0.0,1.0
2022-10-28,11.375,11.375,11.34,11.34,281,10.0410211655748,10.0410211655748,10.0101257158345,10.0101257158345,318.331666400488,0.0,1.0
2022-10-31,11.2286,11.2286,11.2286,11.2286,5,9.91178991294705,9.91178991294705,9.91178991294705,9.91178991294705,5.66426452669911,0.0,1.0
2022-11-01,11.4236,11.4236,11.39,11.39,594,10.0839217043569,10.0839217043569,10.0542620726063,10.0542620726063,672.914625771854,0.0,1.0
2022-11-02,11.36,11.36,11.36,11.36,484,10.0277802585432,10.0277802585432,10.0277802585432,10.0277802585432,548.300806184475,0.0,1.0
2022-11-03,11.2978,11.2978,11.2978,11.2978,5,9.97287463071916,9.97287463071916,9.97287463071916,9.97287463071916,5.66426452669911,0.0,1.0
2022-11-04,11.7346,11.7346,11.7346,11.7346,8,10.3584498434772,10.3584498434772,10.3584498434772,10.3584498434772,9.0628232427186,0.0,1.0
2022-11-07,11.7731,11.7731,11.75,11.75,409,10.3924348381915,10.3924348381915,10.3720438413629,10.3720438413629,463.336838283986,0.0,1.0
2022-11-08,11.8309,11.88,11.8309,11.88,324,10.4434564666196,10.4867983689695,10.4434564666196,10.4867983689695,367.044341330103,0.0,1.0
2022-11-09,11.7011,11.72,11.7011,11.72,515,10.3288784844402,10.3455620272999,10.3288784844402,10.3455620272999,583.419246250005,0.0,1.0
2022-11-10,12.235,12.235,12.235,12.235,43,10.800166502049,10.800166502049,10.800166502049,10.800166502049,48.7126749296122,0.0,1.0
2022-11-11,12.6344,12.635,12.6344,12.635,120,11.1527277199418,11.153257356223,11.1527277199418,11.153257356223,135.942348640778,0.0,1.0
2022-11-14,12.6867,12.6867,12.6867,12.6867,27,11.198894349125,11.198894349125,11.198894349125,11.198894349125,30.5870284441753,0.0,1.0
2022-11-15,12.9801,13.05,12.96,13.03,930,11.4578864906617,11.5195891174286,11.4401436752395,11.5019345747199,1053.55320196603,0.0,1.0
2022-11-16,12.8131,12.8599,12.8131,12.8599,615,11.310471059044,11.3517826889824,11.310471059044,11.3517826889824,696.704536783992,0.0,1.0
2022-11-17,12.8553,12.8553,12.8553,12.8553,24,11.3477221441594,11.3477221441594,11.3477221441594,11.3477221441594,27.1884697281557,0.0,1.0
2022-11-18,12.7345,12.7345,12.7259,12.7259,654,11.2410887061988,11.2410887061988,11.2334972528341,11.2334972528341,740.885800092245,0.0,1.0
2022-11-21,12.55,12.57,12.55,12.57,419,11.078225549711,11.0958800924197,11.078225549711,11.0958800924197,474.665367337387,0.0,1.0
2022-11-22,12.6153,12.6153,12.6099,12.61,207,11.135867631655,11.135867631655,11.1311009051236,11.1311891778372,234.500551405342,0.0,1.0
2022-11-23,12.7,12.7,12.7,12.7,72,11.2106346200263,11.2106346200263,11.2106346200263,11.2106346200263,81.5654091844673,0.0,1.0
2022-11-25,12.77,12.77,12.77,12.77,76,11.2724255195068,11.2724255195068,11.2724255195068,11.2724255195068,86.0968208058263,0.0,1.0
2022-11-28,12.6898,12.6898,12.6898,12.6898,10,11.2016308032449,11.2016308032449,11.2016308032449,11.2016308032449,11.3285290533982,0.0,1.0
2022-11-29,12.9516,12.9516,12.9516,12.9516,4,11.4327287673018,11.4327287673018,11.4327287673018,11.4327287673018,4.53141162135929,0.0,1.0
2022-11-30,13.2965,13.2965,13.2965,13.2965,6,11.7371813563134,11.7371813563134,11.7371813563134,11.7371813563134,6.79711743203892,0.0,1.0
2022-12-01,13.2786,13.2786,13.2786,13.2786,21,11.7213805405891,11.7213805405891,11.7213805405891,11.7213805405891,23.7899110121362,0.0,1.0
2022-12-02,13.1396,13.1396,13.0677,13.0677,2060,11.7046087250158,11.7046087250158,11.6405610091547,11.6405610091547,2312.55709916638,0.12,1.0
2022-12-05,13.058,13.058,13.058,13.058,116,11.6319203576408,11.6319203576408,11.6319203576408,11.6319203576408,130.221661894805,0.0,1.0
2022-12-06,13.0499,13.0499,13.0237,13.0237,208,11.6247049682322,11.6247049682322,11.6013663012564,11.6013663012564,233.500910983789,0.0,1.0
2022-12-07,13.0943,13.1,13.0943,13.1,220,11.6642559916569,11.6693334879073,11.6642559916569,11.6693334879073,246.972117386699,0.0,1.0
2022-12-08,13.1813,13.1813,13.1813,13.1813,187,11.7417546186376,11.7417546186376,11.7417546186376,11.7417546186376,209.926299778696,0.0,1.0
2022-12-09,13.2199,13.2199,13.2199,13.2199,114,11.7761390669302,11.7761390669302,11.7761390669302,11.7761390669302,127.976460827654,0.0,1.0
2022-12-12,13.1851,13.1851,13.1851,13.1851,33,11.7451396161379,11.7451396161379,11.7451396161379,11.7451396161379,37.0458176080051,0.0,1.0
2022-12-13,13.3213,13.3213,13.3213,13.3213,22,11.8664650528595,11.8664650528595,11.8664650528595,11.8664650528595,24.6972117386701,0.0,1.0
2022-12-14,13.3993,13.44,13.3993,13.44,2487,11.9359465804975,11.9722016853034,11.9359465804975,11.9722016853034,2791.90752700328,0.0,1.0
2022-12-15,13.06,13.06,13.06,13.06,220,11.6337019352725,11.6337019352725,11.6337019352725,11.6337019352725,246.9721173867,0.0,1.0
2022-12-16,13.0897,13.0897,13.0897,13.0897,6,11.6601583631039,11.6601583631039,11.6601583631039,11.6601583631039,6.73560320145544,0.0,1.0
2022-12-19,12.9955,12.9955,12.9955,12.9955,2,11.5762460566488,11.5762460566488,11.5762460566488,11.5762460566488,2.24520106715183,0.0,1.0
2022-12-20,12.9126,12.9126,12.9,12.9001,705,11.5023996638132,11.5023996638132,11.4911757247332,11.4912648036148,791.433376171012,0.0,1.0
2022-12-21,13.0962,13.0962,13.0962,13.0962,28,11.665948490407,11.665948490407,11.665948490407,11.665948490407,31.4328149401255,0.0,1.0
2022-12-22,12.9373,12.9373,12.9373,12.9373,182,11.5244021475652,11.5244021475652,11.5244021475652,11.5244021475652,204.313297110815,0.0,1.0
2022-12-23,13.0158,13.0158,13.0158,13.0158,6,11.594329069611,11.594329069611,11.594329069611,11.594329069611,6.73560320145546,0.0,1.0
2022-12-27,13.2394,13.2394,13.2394,13.2394,39,11.7935094488397,11.7935094488397,11.7935094488397,11.7935094488397,43.7814208094605,0.0,1.0
2022-12-28,13.015,13.015,13.015,13.015,11,11.5936164385583,11.5936164385583,11.5936164385583,11.5936164385583,12.348605869335,0.0,1.0
2022-12-29,13.2294,13.2294,13.19,13.19,213,11.784601560681,11.784601560681,11.7495044813357,11.7495044813357,239.113913651669,0.0,1.0
2022-12-30,13.1025,13.13,13.07,13.08,2692,11.671560459947,11.6960571523835,11.6426098234312,11.6515177115899,3022.04063638635,0.0,1.0
2023-01-03,13.2056,13.2056,13.2056,13.2056,88,11.7634007868633,11.7634007868633,11.7634007868633,11.7634007868633,98.7888469546799,0.0,1.0
2023-01-04,13.5944,13.5944,13.5944,13.5944,1,12.1097394784739,12.1097394784739,12.1097394784739,12.1097394784739,1.1226005335759,0.0,1.0
2023-01-05,13.53,13.53,13.45,13.45,371,12.0523726787318,12.0523726787318,11.9811095734621,11.9811095734621,416.484797956661,0.0,1.0
2023-01-06,13.87,13.87,13.87,13.87,54,12.3552408761278,12.3552408761278,12.3552408761278,12.3552408761278,60.6204288130993,0.0,1.0
2023-01-09,13.9611,13.9611,13.9611,13.9611,37,12.4363917372537,12.4363917372537,12.4363917372537,12.4363917372537,41.5362197423085,0.0,1.0
2023-01-10,13.9968,13.9968,13.9968,13.9968,34,12.4681928979803,12.4681928979803,12.4681928979803,12.4681928979803,38.1684181415808,0.0,1.0
2023-01-11,14.1,14.1,14.1,14.1,137,12.5601223037781,12.5601223037781,12.5601223037781,12.5601223037781,153.7962730999,0.0,1.0
2023-01-12,14.1341,14.1341,14.1341,14.1341,137,12.5904982023993,12.5904982023993,12.5904982023993,12.5904982023993,153.7962730999,0.0,1.0
2023-01-13,14.2275,14.2275,14.2275,14.2275,4,12.6736978778017,12.6736978778017,12.6736978778017,12.6736978778017,4.49040213430362,0.0,1.0
2023-01-17,14.3206,14.339,14.26,14.3,4561,12.7566303165592,12.7730208307712,12.7026485143175,12.7382800669523,5120.18103363973,0.0,1.0
2023-01-18,14.1999,14.325,14.1999,14.325,415,12.6491121064836,12.7605497873491,12.6491121064836,12.7605497873491,465.879221434003,0.0,1.0
2023-01-19,14.3023,14.3023,14.3023,14.3023,2,12.7403288812288,12.7403288812288,12.7403288812288,12.7403288812288,2.24520106715182,0.0,1.0
2023-01-20,14.4308,14.4308,14.3791,14.3791,161,12.8547952440682,12.8547952440682,12.8087414622877,12.8087414622877,180.738685905721,0.0,1.0
2023-01-23,14.581,14.64,14.44,14.46,1465,12.988591724212,13.0411482643484,12.8629905011742,12.8808062774916,1644.6097816887,0.0,1.0
2023-01-24,14.6337,14.6337,14.61,14.61,315,13.0355362948084,13.0355362948084,13.0144245998722,13.0144245998722,353.61916807641,0.0,1.0
2023-01-25,14.696,14.696,14.696,14.696,48,13.0910324380371,13.0910324380371,13.0910324380371,13.0910324380371,53.8848256116437,0.0,1.0
2023-01-26,14.8677,14.8677,14.8677,14.8677,2,13.2439808777221,13.2439808777221,13.2439808777221,13.2439808777221,2.24520106715182,0.0,1.0
2023-01-27,14.8299,14.86,14.8299,14.85,1065,13.2103090604822,13.2371218038399,13.2103090604822,13.2282139156812,1195.56956825834,0.0,1.0
2023-01-30,14.555,14.66,14.55,14.66,3582,12.9654312149993,13.0589640406658,12.96097727092,13.0589640406658,4021.15511126892,0.0,1.0
2023-01-31,14.4926,14.4926,14.381,14.3895,321,12.909845992889,12.909845992889,12.8104339610378,12.8180056659727,360.354771277867,0.0,1.0
2023-02-01,14.697,14.697,14.59,14.65,3436,13.091923226853,13.091923226853,12.9966088235548,13.0500561525071,3857.25543336682,0.0,1.0
2023-02-02,14.5283,14.5283,14.5283,14.5283,19,12.9416471536156,12.9416471536156,12.9416471536156,12.9416471536156,21.3294101379422,0.0,1.0
2023-02-03,14.3351,14.3351,14.3351,14.3351,72,12.7695467543894,12.7695467543894,12.7695467543894,12.7695467543894,80.8272384174651,0.0,1.0
2023-02-06,14.1851,14.2,14.1851,14.2,1585,12.6359284320087,12.6492011853652,12.6359284320087,12.6492011853652,1779.32184571782,0.0,1.0
2023-02-07,14.2464,14.2464,14.2464,14.2464,44,12.6905337864216,12.6905337864216,12.6905337864216,12.6905337864216,49.39442347734,0.0,1.0
2023-02-08,14.21,14.21,14.17,14.19,651,12.6581090735239,12.6581090735239,12.6224775208891,12.6402932972065,730.812947357918,0.0,1.0
2023-02-09,14.22,14.27,14.22,14.27,213,12.6670169616826,12.7115564024762,12.6670169616826,12.7115564024762,239.113913651669,0.0,1.0
2023-02-10,14.1281,14.1281,14.1281,14.1281,19,12.5851534695041,12.5851534695041,12.5851534695041,12.5851534695041,21.3294101379423,0.0,1.0
2023-02-13,14.18,14.1929,14.18,14.1929,751,12.6313854090478,12.6428765847725,12.6313854090478,12.6428765847725,843.073000715507,0.0,1.0
2023-02-14,14.2247,14.2247,14.2247,14.2247,1,12.6712036691172,12.6712036691172,12.6712036691172,12.6712036691172,1.12260053357591,0.0,1.0
2023-02-15,14.0059,14.21,13.95,13.98,1575,12.4762990762047,12.6581090735239,12.4265039813975,12.4532276458736,1768.09584038205,0.0,1.0
2023-02-16,14.0361,14.1,13.99,13.99,1129,12.503200898444,12.5601223037781,12.4621355340323,12.4621355340323,1267.4160024072,0.0,1.0
2023-02-17,14.0001,14.0001,13.9718,13.9718,291,12.4711325010726,12.4711325010726,12.4459231775835,12.4459231775835,326.67675527059,0.0,1.0
2023-02-21,14.0236,14.0236,14.0236,14.0236,27,12.4920660382456,12.4920660382456,12.4920660382456,12.4920660382456,30.3102144065495,0.0,1.0
2023-02-22,13.9706,14.04,13.9706,14.04,436,12.4448542310044,12.5066749748259,12.4448542310044,12.5066749748259,489.453832639098,0.0,1.0
2023-02-23,14.0415,14.0415,14.0415,14.0415,57,12.5080111580497,12.5080111580497,12.5080111580497,12.5080111580497,63.9882304138267,0.0,1.0
2023-02-24,13.7508,13.7508,13.7508,13.7508,44,12.249058849276,12.249058849276,12.249058849276,12.249058849276,49.3944234773402,0.0,1.0
2023-02-27,13.8347,13.8347,13.8347,13.8347,15,12.3237960309276,12.3237960309276,12.3237960309276,12.3237960309276,16.8390080036386,0.0,1.0
2023-02-28,13.736,13.736,13.73,13.73,118,12.2358751748012,12.2358751748012,12.2305304419059,12.2305304419059,132.466862961957,0.0,1.0
2023-03-01,13.99,13.99,13.99,13.99,109,12.4621355340323,12.4621355340323,12.4621355340323,12.4621355340323,122.363458159774,0.0,1.0
2023-03-02,14.051,14.051,14.0246,14.0246,266,12.5164736518005,12.5164736518005,12.4929568270615,12.4929568270615,298.611741931191,0.0,1.0
2023-03-03,14.1101,14.1101,14.04,14.04,977,12.5691192708184,12.5691192708184,12.5066749748259,12.5066749748259,1096.78072130366,0.0,1.0
2023-03-06,14.01,14.01,14.01,14.01,9,12.4799513103498,12.4799513103498,12.4799513103498,12.4799513103498,10.1034048021831,0.0,1.0
2023-03-07,13.82,13.975,13.82,13.975,762,12.3107014353343,12.4487737017943,12.3107014353343,12.4487737017943,855.421606584843,0.0,1.0
2023-03-08,13.8304,13.8304,13.8304,13.8304,43,12.3199656390194,12.3199656390194,12.3199656390194,12.3199656390194,48.2718229437639,0.0,1.0
2023-03-09,13.5547,13.5547,13.5206,13.5206,351,12.0743751624838,12.0743751624838,12.0439992638626,12.0439992638626,394.032787285144,0.0,1.0
2023-03-10,13.4752,13.4752,13.4752,13.4752,7,12.0035574516221,12.0035574516221,12.0035574516221,12.0035574516221,7.85820373503133,0.0,1.0
2023-03-13,13.5037,13.5037,13.5037,13.5037,45,12.0289449328744,12.0289449328744,12.0289449328744,12.0289449328744,50.5170240109158,0.0,1.0
2023-03-14,13.4995,13.4995,13.4995,13.4995,9,12.0252036198477,12.0252036198477,12.0252036198477,12.0252036198477,10.1034048021832,0.0,1.0
2023-03-15,13.3059,13.3059,13.22,13.22,444,11.8527469050951,11.8527469050951,11.7762281458118,11.7762281458118,498.434636907705,0.0,1.0
2023-03-16,13.5318,13.5318,13.32,13.32,182,12.0539760986003,12.0539760986003,11.8653070273989,11.8653070273989,204.313297110816,0.0,1.0
2023-03-17,13.4794,13.4794,13.4794,13.4794,19,12.0072987646487,12.0072987646487,12.0072987646487,12.0072987646487,21.3294101379423,0.0,1.0
2023-03-20,13.53,13.53,13.49,13.49,1421,12.0523726787318,12.0523726787318,12.0167411260969,12.0167411260969,1595.21535821136,0.0,1.0
2023-03-21,13.635,13.635,13.56,13.56,263,12.1459055043982,12.1459055043982,12.0790963432079,12.0790963432079,295.243940330464,0.0,1.0
2023-03-22,13.6871,13.6871,13.6871,13.6871,4,12.1923156017051,12.1923156017051,12.1923156017051,12.1923156017051,4.49040213430363,0.0,1.0
2023-03-23,13.7594,13.7594,13.7594,13.7594,21,12.2567196330925,12.2567196330925,12.2567196330925,12.2567196330925,23.5746112050942,0.0,1.0
2023-03-24,13.7025,13.7025,13.7025,13.7025,21,12.2060337494695,12.2060337494695,12.2060337494695,12.2060337494695,23.5746112050941,0.0,1.0
2023-03-27,13.669,13.669,13.669,13.669,17,12.1761923241378,12.1761923241378,12.1761923241378,12.1761923241378,19.0842090707905,0.0,1.0
2023-03-28,13.6737,13.6737,13.6737,13.6737,103,12.1803790315724,12.1803790315724,12.1803790315724,12.1803790315724,115.627854958319,0.0,1.0
2023-03-29,13.6967,13.6967,13.6967,13.6967,2,12.2008671743374,12.2008671743374,12.2008671743374,12.2008671743374,2.24520106715182,0.0,1.0
2023-03-30,13.76,13.76,13.76,13.76,1,12.2572541063821,12.2572541063821,12.2572541063821,12.2572541063821,1.12260053357591,0.0,1.0
2023-03-31,13.6849,13.6849,13.6849,13.6849,49,12.2170795307863,12.2170795307863,12.2170795307863,12.2170795307863,54.8871027900104,0.03,1.0
2023-04-03,13.7981,13.7981,13.7981,13.7981,10,12.3181378799803,12.3181378799803,12.3181378799803,12.3181378799803,11.2014495489817,0.0,1.0
2023-04-04,13.7527,13.7527,13.7527,13.7527,12,12.2776074113106,12.2776074113106,12.2776074113106,12.2776074113106,13.4417394587781,0.0,1.0
2023-04-05,13.6898,13.6898,13.6898,13.6898,87,12.2214539646295,12.2214539646295,12.2214539646295,12.2214539646295,97.452611076141,0.0,1.0
2023-04-06,13.7,13.72,13.7,13.72,325,12.2305599289562,12.2484147609692,12.2305599289562,12.2484147609692,364.047110341905,0.0,1.0
2023-04-10,13.7055,13.7055,13.67,13.69,4624,12.2354700077598,12.2354700077598,12.2037776809365,12.2216325129496,5179.55027144913,0.0,1.0
2023-04-11,13.8202,13.8202,13.82,13.82,106,12.3378674693547,12.3378674693547,12.3376889210346,12.3376889210346,118.735365219207,0.0,1.0
2023-04-12,13.7701,13.7701,13.77,13.77,164,12.293141115162,12.293141115162,12.2930518410019,12.2930518410019,183.7037726033,0.0,1.0
2023-04-13,13.98,13.98,13.98,13.98,3,12.4805275771392,12.4805275771392,12.4805275771392,12.4805275771392,3.36043486469452,0.0,1.0
2023-04-14,13.9,13.9,13.9,13.9,94,12.4091082490869,12.4091082490869,12.4091082490869,12.4091082490869,105.293625760428,0.0,1.0
2023-04-17,13.9595,13.9595,13.9595,13.9595,2,12.4622263743258,12.4622263743258,12.4622263743258,12.4622263743258,2.24028990979635,0.0,1.0
2023-04-18,13.9451,13.9451,13.9451,13.9451,2,12.4493708952764,12.4493708952764,12.4493708952764,12.4493708952764,2.24028990979634,0.0,1.0
2023-04-19,13.81,13.81,13.81,13.81,16,12.3287615050281,12.3287615050281,12.3287615050281,12.3287615050281,17.9223192783707,0.0,1.0
2023-04-20,13.77,13.77,13.77,13.77,125,12.2930518410019,12.2930518410019,12.2930518410019,12.2930518410019,140.018119362272,0.0,1.0
2023-04-21,13.6701,13.6701,13.6701,13.6701,125,12.2038669550966,12.2038669550966,12.2038669550966,12.2038669550966,140.018119362272,0.0,1.0
2023-04-24,13.62,13.62,13.62,13.62,20,12.1591406009039,12.1591406009039,12.1591406009039,12.1591406009039,22.4028990979634,0.0,1.0
2023-04-25,13.3315,13.3315,13.3315,13.3315,1,11.9015846491153,11.9015846491153,11.9015846491153,11.9015846491153,1.12014495489817,0.0,1.0
2023-04-26,13.3794,13.41,13.3794,13.41,134,11.9443469717866,11.9716648647666,11.9443469717866,11.9716648647666,150.099423956355,0.0,1.0
2023-04-27,13.57,13.57,13.57,13.57,2,12.1145035208712,12.1145035208712,12.1145035208712,12.1145035208712,2.24028990979634,0.0,1.0
2023-04-28,13.5687,13.57,13.5687,13.57,700,12.1133429567903,12.1145035208712,12.1133429567903,12.1145035208712,784.101468428723,0.0,1.0
2023-05-01,13.5499,13.6,13.54,13.54,3532,12.096559414698,12.1412857688908,12.0877212728516,12.0877212728516,3956.35198070036,0.0,1.0
2023-05-02,13.46,13.46,13.42,13.42,1510,12.0163019447993,12.0163019447993,11.9805922807731,11.9805922807731,1691.41888189624,0.0,1.0
2023-05-03,13.4526,13.4866,13.4526,13.4866,639,12.0096956569544,12.0400488713766,12.0096956569544,12.0400488713766,715.772626179934,0.0,1.0
2023-05-04,13.61,13.81,13.59,13.63,2847,12.1502131848973,12.3287615050281,12.1323583528842,12.1680680169104,3189.0526865951,0.0,1.0
2023-05-05,13.83,13.83,13.83,13.83,3,12.3466163370411,12.3466163370411,12.3466163370411,12.3466163370411,3.36043486469453,0.0,1.0
2023-05-08,13.85,13.85,13.85,13.85,89,12.3644711690542,12.3644711690542,12.3644711690542,12.3644711690542,99.6929009859376,0.0,1.0
2023-05-09,13.7199,13.7199,13.7199,13.7199,113,12.2483254868092,12.2483254868092,12.2483254868092,12.2483254868092,126.576379903493,0.0,1.0
2023-05-10,13.72,13.72,13.6569,13.6569,1071,12.2484147609692,12.2484147609692,12.192082765968,12.192082765968,1199.67524669595,0.0,1.0
2023-05-11,13.5908,13.5908,13.5908,13.5908,20,12.1330725461648,12.1330725461648,12.1330725461648,12.1330725461648,22.4028990979634,0.0,1.0
2023-05-12,13.41,13.41,13.41,13.41,6,11.9716648647666,11.9716648647666,11.9716648647666,11.9716648647666,6.72086972938902,0.0,1.0
2023-05-15,13.6499,13.6499,13.6499,13.6499,20,12.1858335747634,12.1858335747634,12.1858335747634,12.1858335747634,22.4028990979635,0.0,1.0
2023-05-16,13.5199,13.52,13.5199,13.52,220,12.0697771666784,12.0698664408385,12.0697771666784,12.0698664408385,246.431890077599,0.0,1.0
2023-05-17,13.49,13.49,13.49,13.49,3,12.0430841928189,12.0430841928189,12.0430841928189,12.0430841928189,3.36043486469451,0.0,1.0
2023-05-18,13.5,13.5,13.5,13.5,73,12.0520116088254,12.0520116088254,12.0520116088254,12.0520116088254,81.7705817075667,0.0,1.0
2023-05-19,13.5818,13.5818,13.5818,13.5818,1,12.1250378717589,12.1250378717589,12.1250378717589,12.1250378717589,1.12014495489817,0.0,1.0
2023-05-22,13.61,13.61,13.61,13.61,62,12.1502131848973,12.1502131848973,12.1502131848973,12.1502131848973,69.4489872036869,0.0,1.0
2023-05-23,13.3799,13.3799,13.3799,13.3799,5,11.9447933425869,11.9447933425869,11.9447933425869,11.9447933425869,5.60072477449086,0.0,1.0
2023-05-24,13.23,13.23,13.23,13.23,5,11.8109713766489,11.8109713766489,11.8109713766489,11.8109713766489,5.60072477449087,0.0,1.0
2023-05-25,13.26,13.26,13.22,13.24,3672,11.8377536246685,11.8377536246685,11.8020439606424,11.8198987926554,4113.1722743861,0.0,1.0
2023-05-26,13.44,13.44,13.44,13.44,1,11.9984471127862,11.9984471127862,11.9984471127862,11.9984471127862,1.12014495489817,0.0,1.0
2023-05-30,13.32,13.32,13.32,13.32,25,11.8913181207077,11.8913181207077,11.8913181207077,11.8913181207077,28.0036238724544,0.0,1.0
2023-05-31,13.1987,13.1987,13.085,13.085,305,11.7830285645484,11.7830285645484,11.6815238445541,11.6815238445541,341.644211243944,0.0,1.0
2023-06-01,13.3401,13.3401,13.3401,13.3401,61,11.9092622268809,11.9092622268809,11.9092622268809,11.9092622268809,68.3288422487884,0.0,1.0
2023-06-02,13.5583,13.5583,13.5583,13.5583,40,12.1040584441435,12.1040584441435,12.1040584441435,12.1040584441435,44.805798195927,0.0,1.0
2023-06-05,13.4899,13.49,13.43,13.49,3203,12.0429949186588,12.0430841928189,11.9895196967796,12.0430841928189,3587.82429053885,0.0,1.0
2023-06-06,13.62,13.62,13.53,13.53,106,12.1591406009039,12.1591406009039,12.078793856845,12.078793856845,118.735365219206,0.0,1.0
2023-06-07,13.6054,13.6054,13.6054,13.6054,2,12.1461065735343,12.1461065735343,12.1461065735343,12.1461065735343,2.24028990979635,0.0,1.0
2023-06-08,13.72,13.72,13.72,13.72,90,12.2484147609692,12.2484147609692,12.2484147609692,12.2484147609692,100.813045940836,0.0,1.0
2023-06-09,13.72,13.75,13.72,13.74,312,12.2484147609692,12.2751970089888,12.2484147609692,12.2662695929823,349.485225928231,0.0,1.0
2023-06-12,13.8101,13.8101,13.8101,13.8101,65,12.3288507791881,12.3288507791881,12.3288507791881,12.3288507791881,72.8094220683815,0.0,1.0
2023-06-13,13.9201,13.9201,13.9138,13.9138,300,12.42705235526,12.42705235526,12.4214280831759,12.4214280831759,336.043486469453,0.0,1.0
2023-06-14,13.9208,13.9208,13.9208,13.9208,7,12.4276772743805,12.4276772743805,12.4276772743805,12.4276772743805,7.84101468428721,0.0,1.0
2023-06-15,14.0601,14.0601,14.03,14.03,511,12.5520361793516,12.5520361793516,12.5251646571719,12.5251646571719,572.394071952965,0.0,1.0
2023-06-16,14.0167,14.0167,14.0167,14.0167,1,12.5132911938832,12.5132911938832,12.5132911938832,12.5132911938832,1.12014495489817,0.0,1.0
2023-06-20,13.7403,15.09,13.7403,15.09,968,12.2665374154625,13.4714707538648,12.2665374154625,13.4714707538648,1084.30031634143,0.0,1.0
2023-06-21,13.7057,13.74,13.62,13.62,1243,12.2356485560799,12.2662695929823,12.1591406009039,12.1591406009039,1392.34017893843,0.0,1.0
2023-06-22,13.6207,13.6207,13.6,13.6001,894,12.1597655200243,12.1597655200243,12.1412857688908,12.1413750430508,1001.40958967897,0.0,1.0
2023-06-23,13.4,13.43,13.4,13.43,417,11.96273744876,11.9895196967796,11.96273744876,11.9895196967796,467.10044619254,0.0,1.0
2023-06-26,13.4922,13.5,13.4922,13.5,175,12.0450482243403,12.0520116088254,12.0450482243403,12.0520116088254,196.025367107181,0.0,1.0
2023-06-27,13.68,13.68,13.68,13.68,74,12.2127050969431,12.2127050969431,12.2127050969431,12.2127050969431,82.8907266624647,0.0,1.0
2023-06-28,13.6401,13.6401,13.6401,13.6401,24,12.177084707077,12.177084707077,12.177084707077,12.177084707077,26.8834789175562,0.0,1.0
2023-06-29,13.56,13.56,13.56,13.56,45,12.1055761048646,12.1055761048646,12.1055761048646,12.1055761048646,50.4065229704179,0.0,1.0
2023-06-30,13.5275,13.5275,13.5275,13.5275,15,12.1836909949218,12.1836909949218,12.1836909949218,12.1836909949218,16.6544358425189,0.12,1.0
2023-07-03,13.6161,13.6161,13.55,13.55,340,12.2634895550512,12.2634895550512,12.2039558662865,12.2039558662865,377.50054576376,0.0,1.0
2023-07-05,13.5609,13.59,13.5609,13.58,588,12.2137730706365,12.2399823042682,12.2137730706365,12.2309756947728,652.853885026739,0.0,1.0
2023-07-06,13.29,13.29,13.2654,13.28,252,11.9697840194057,11.9697840194057,11.947627760047,11.9607774099103,279.794522154317,0.0,1.0
2023-07-07,13.39,13.39,13.3701,13.3701,885,12.0598501143599,12.0598501143599,12.041926961464,12.041926961464,982.611714708609,0.0,1.0
2023-07-10,13.4306,13.4306,13.4306,13.4306,18,12.0964169489113,12.0964169489113,12.0964169489113,12.0964169489113,19.9853230110225,0.0,1.0
2023-07-11,13.55,13.55,13.55,13.55,3,12.2039558662865,12.2039558662865,12.2039558662865,12.2039558662865,3.33088716850377,0.0,1.0
2023-07-12,13.7801,13.7801,13.67,13.67,479,12.411197950776,12.411197950776,12.3120351802315,12.3120351802315,531.831651237768,0.0,1.0
2023-07-13,13.9894,13.9894,13.9,13.9,202,12.599706287515,12.599706287515,12.519187198626,12.519187198626,224.279736012587,0.0,1.0
2023-07-14,13.8998,13.8998,13.8998,13.8998,202,12.5190070664361,12.5190070664361,12.5190070664361,12.5190070664361,224.279736012587,0.0,1.0
2023-07-17,13.9149,13.93,13.89,13.89,956,12.5326070467742,12.5462070271123,12.5101805891306,12.5101805891306,1061.44271102987,0.0,1.0
2023-07-18,13.8936,13.8936,13.84,13.84,307,12.513422968549,12.513422968549,12.4651475416535,12.4651475416535,340.860786910217,0.0,1.0
2023-07-19,13.825,13.825,13.7938,13.7938,375,12.4516376274104,12.4516376274104,12.4235370057847,12.4235370057847,416.360896062971,0.0,1.0
2023-07-20,13.785,13.785,13.785,13.785,10,12.4156111894288,12.4156111894288,12.4156111894288,12.4156111894288,11.1029572283458,0.0,1.0
2023-07-21,13.7497,13.7497,13.7497,13.7497,53,12.3838178579099,12.3838178579099,12.3838178579099,12.3838178579099,58.8456733102334,0.0,1.0
2023-07-24,13.8302,13.8302,13.8302,13.8302,47,12.456321064348,12.456321064348,12.456321064348,12.456321064348,52.1838989732258,0.0,1.0
2023-07-25,13.9998,13.9998,13.9998,13.9998,89,12.6090731613903,12.6090731613903,12.6090731613903,12.6090731613903,98.816319332278,0.0,1.0
2023-07-26,14.02,14.02,14.02,14.02,34,12.627266512571,12.627266512571,12.627266512571,12.627266512571,37.750054576376,0.0,1.0
2023-07-27,13.9768,13.9768,13.9768,13.9768,31,12.5883579595508,12.5883579595508,12.5883579595508,12.5883579595508,34.4191674078722,0.0,1.0
2023-07-28,14.3354,14.3354,14.3354,14.3354,4,12.9113349760564,12.9113349760564,12.9113349760564,12.9113349760564,4.44118289133834,0.0,1.0
2023-07-31,14.3828,14.43,14.3828,14.3925,2559,12.9540263050646,12.996537501883,12.9540263050646,12.9627627162752,2841.24675473372,0.0,1.0
2023-08-01,14.2348,14.33,14.2201,14.33,591,12.8207284845325,12.9064714069288,12.8074887685742,12.9064714069288,656.184772195241,0.0,1.0
2023-08-02,14.005,14.04,14.005,14.01,1401,12.6137565983279,12.6452797315618,12.6137565983279,12.6182599030756,1555.52430769125,0.0,1.0
2023-08-03,14.03,14.03,14.03,14.03,2,12.6362731220664,12.6362731220664,12.6362731220664,12.6362731220664,2.22059144566918,0.0,1.0
2023-08-04,14.0588,14.0829,14.0588,14.0609,395,12.6622121574132,12.6839180862972,12.6622121574132,12.6641035454072,438.566810519662,0.0,1.0
2023-08-07,14.075,14.075,14.075,14.075,113,12.6768028647958,12.6768028647958,12.6768028647958,12.6768028647958,125.463416680308,0.0,1.0
2023-08-08,13.91,13.92,13.88,13.92,2081,12.5281938081214,12.5372004176169,12.5011739796352,12.5372004176169,2310.52539921878,0.0,1.0
2023-08-09,13.8763,13.8763,13.8763,13.8763,15,12.4978415341219,12.4978415341219,12.4978415341219,12.4978415341219,16.6544358425188,0.0,1.0
2023-08-10,13.8,13.82,13.8,13.82,128,12.4291211036719,12.4471343226627,12.4291211036719,12.4471343226627,142.117852522827,0.0,1.0
2023-08-11,13.6068,13.6068,13.6068,13.6068,8,12.2551134082205,12.2551134082205,12.2551134082205,12.2551134082205,8.88236578267668,0.0,1.0
2023-08-14,13.59,13.59,13.5438,13.55,681,12.2399823042682,12.2399823042682,12.1983717683994,12.2039558662865,756.111387250353,0.0,1.0
2023-08-15,13.455,13.51,13.455,13.51,153,12.1183930760801,12.1679294283049,12.1183930760801,12.1679294283049,169.875245593692,0.0,1.0
2023-08-16,13.3593,13.4,13.3593,13.371,352,12.032199823209,12.0688567238553,12.032199823209,12.0427375563186,390.824094437774,0.0,1.0
2023-08-17,13.3384,13.3384,13.3384,13.3384,2,12.0133760093635,12.0133760093635,12.0133760093635,12.0133760093635,2.22059144566919,0.0,1.0
2023-08-18,13.2499,13.2499,13.2499,13.2499,76,11.9336675153291,11.9336675153291,11.9336675153291,11.9336675153291,84.3824749354289,0.0,1.0
2023-08-21,13.245,13.25,13.245,13.25,639,11.9292542766764,11.9337575814241,11.9292542766764,11.9337575814241,709.478966891301,0.0,1.0
2023-08-22,13.19,13.19,13.19,13.19,3,11.8797179244516,11.8797179244516,11.8797179244516,11.8797179244516,3.33088716850376,0.0,1.0
2023-08-23,13.32,13.35,13.32,13.325,534,11.996803847892,12.0238236763782,11.996803847892,12.0013071526397,592.897915993669,0.0,1.0
2023-08-24,13.1823,13.2,13.18,13.2,714,11.8727828351401,11.888724533947,11.8707113149562,11.888724533947,792.751146103898,0.0,1.0
2023-08-25,13.2536,13.2536,13.2536,13.2536,11,11.9369999608424,11.9369999608424,11.9369999608424,11.9369999608424,12.2132529511805,0.0,1.0
2023-08-28,13.3701,13.3709,13.3701,13.3709,1044,12.041926961464,12.0426474902236,12.041926961464,12.0426474902236,1159.14873463931,0.0,1.0
2023-08-29,13.55,13.55,13.38,13.38,486,12.2039558662865,12.2039558662865,12.0508435048645,12.0508435048645,539.60372129761,0.0,1.0
2023-08-30,13.6039,13.6362,13.6039,13.615,502,12.2525014914668,12.281592840137,12.2525014914668,12.2624988280067,557.368452862963,0.0,1.0
2023-08-31,13.607,13.607,13.607,13.607,2,12.2552935404104,12.2552935404104,12.2552935404104,12.2552935404104,2.22059144566917,0.0,1.0
2023-09-01,13.7,13.7262,13.7,13.7262,307,12.3390550087177,12.3626523255957,12.3390550087177,12.3626523255957,340.860786910219,0.0,1.0
2023-09-05,13.7042,13.7042,13.7042,13.7042,45,12.3428377847058,12.3428377847058,12.3428377847058,12.3428377847058,49.9633075275565,0.0,1.0
2023-09-06,13.64,13.64,13.64,13.64,4,12.2850153517452,12.2850153517452,12.2850153517452,12.2850153517452,4.44118289133837,0.0,1.0
2023-09-07,13.4843,13.4843,13.4843,13.4843,15,12.1447824419016,12.1447824419016,12.1447824419016,12.1447824419016,16.6544358425189,0.0,1.0
2023-09-08,13.48,13.48,13.48,13.48,1,12.1409095998186,12.1409095998186,12.1409095998186,12.1409095998186,1.11029572283459,0.0,1.0
2023-09-11,13.5853,13.5853,13.5853,13.5853,10,12.2357491978053,12.2357491978053,12.2357491978053,12.2357491978053,11.1029572283459,0.0,1.0
2023-09-12,13.62,13.62,13.62,13.62,2,12.2670021327544,12.2670021327544,12.2670021327544,12.2670021327544,2.22059144566918,0.0,1.0
2023-09-13,13.57,13.57,13.57,13.57,2,12.2219690852773,12.2219690852773,12.2219690852773,12.2219690852773,2.22059144566918,0.0,1.0
2023-09-14,13.6949,13.6949,13.6949,13.6949,7,12.3344616378751,12.3344616378751,12.3344616378751,12.3344616378751,7.7720700598421,0.0,1.0
2023-09-15,13.6151,13.6151,13.6151,13.6151,1,12.2625888941017,12.2625888941017,12.2625888941017,12.2625888941017,1.11029572283458,0.0,1.0
2023-09-18,13.6251,13.6251,13.6251,13.6251,8,12.2715955035971,12.2715955035971,12.2715955035971,12.2715955035971,8.88236578267669,0.0,1.0
2023-09-19,13.5794,13.5794,13.57,13.5701,802,12.230435298203,12.230435298203,12.2219690852773,12.2220591513723,890.457169713342,0.0,1.0
2023-09-20,13.5444,13.5444,13.5444,13.5444,2,12.1989121649691,12.1989121649691,12.1989121649691,12.1989121649691,2.22059144566917,0.0,1.0
2023-09-21,13.3267,13.3267,13.3267,13.3267,12,12.0028382762539,12.0028382762539,12.0028382762539,12.0028382762539,13.3235486740151,0.0,1.0
2023-09-22,13.5401,13.5401,13.5401,13.5401,8,12.1950393228861,12.1950393228861,12.1950393228861,12.1950393228861,8.88236578267667,0.0,1.0
2023-09-25,13.5006,13.5006,13.4403,13.4403,168,12.1594632153792,12.1594632153792,12.1051533601218,12.1051533601218,186.52968143621,0.0,1.0
2023-09-26,13.35,13.35,13.35,13.35,3,12.0238236763782,12.0238236763782,12.0238236763782,12.0238236763782,3.33088716850377,0.0,1.0
2023-09-27,13.3402,13.3402,13.3402,13.3402,3,12.0149971990727,12.0149971990727,12.0149971990727,12.0149971990727,3.33088716850377,0.0,1.0
2023-09-28,13.4495,13.4495,13.4495,13.4495,0,12.1134394408576,12.1134394408576,12.1134394408576,12.1134394408576,0,0.0,1.0
2023-09-29,13.2565,13.2565,13.2565,13.2565,3,12.1197440675044,12.1197440675044,12.1197440675044,12.1197440675044,3.28138117261324,0.2,1.0
2023-10-02,13.18,13.18,13.18,13.18,20,12.0498040063145,12.0498040063145,12.0498040063145,12.0498040063145,21.8758744840883,0.0,1.0
2023-10-03,12.9847,12.9847,12.9847,12.9847,1,11.8712511442179,11.8712511442179,11.8712511442179,11.8712511442179,1.09379372420441,0.0,1.0
2023-10-04,13.0099,13.0099,13.0099,13.0099,87,11.8942902231981,11.8942902231981,11.8942902231981,11.8942902231981,95.160054005784,0.0,1.0
2023-10-05,13.1299,13.1299,13.1299,13.1299,100,12.0040001231038,12.0040001231038,12.0040001231038,12.0040001231038,109.379372420442,0.0,1.0
2023-10-06,13.3176,13.3176,13.3176,13.3176,87,12.1756046915397,12.1756046915397,12.1756046915397,12.1756046915397,95.1600540057844,0.0,1.0
2023-10-09,13.2932,13.2935,13.19,13.19,3850,12.1532970118922,12.153571286642,12.0589464979733,12.0589464979733,4211.10583818701,0.0,1.0
2023-10-10,13.4499,13.4499,13.446,13.446,507,12.2965598561858,12.2965598561858,12.2929942844389,12.2929942844389,554.55341817164,0.0,1.0
2023-10-11,13.435,13.47,13.435,13.46,1062,12.2829375436142,12.31493626442,12.2829375436142,12.3057937727612,1161.60893510509,0.0,1.0
2023-10-12,13.3299,13.3299,13.3299,13.3299,20,12.1868499562801,12.1868499562801,12.1868499562801,12.1868499562801,21.8758744840883,0.0,1.0
2023-10-13,13.2251,13.2251,13.2251,13.2251,1,12.0910366436957,12.0910366436957,12.0910366436957,12.0910366436957,1.09379372420442,0.0,1.0
2023-10-16,13.2949,13.2949,13.24,13.24,201,12.1548512354742,12.1548512354742,12.1046589562674,12.1046589562674,219.852538565088,0.0,1.0
2023-10-17,13.2578,13.2578,13.24,13.24,161,12.12093259142,12.12093259142,12.1046589562674,12.1046589562674,176.100789596911,0.0,1.0
2023-10-18,13.0549,13.0549,13.0549,13.0549,5,11.9354314356627,11.9354314356627,11.9354314356627,11.9354314356627,5.46896862102209,0.0,1.0
2023-10-19,12.9501,12.9501,12.9501,12.9501,56,11.8396181230784,11.8396181230784,11.8396181230784,11.8396181230784,61.2524485554472,0.0,1.0
2023-10-20,12.7748,12.7748,12.7748,12.7748,1,11.6793502442994,11.6793502442994,11.6793502442994,11.6793502442994,1.09379372420442,0.0,1.0
2023-10-23,12.7971,12.7971,12.7971,12.7971,3,11.6997380006986,11.6997380006986,11.6997380006986,11.6997380006986,3.28138117261324,0.0,1.0
2023-10-24,13.0,13.0,12.9997,12.9997,115,11.8852391564559,11.8852391564559,11.8849648817061,11.8849648817061,125.786278283507,0.0,1.0
2023-10-25,12.85,12.85,12.85,12.85,10,11.7481017815737,11.7481017815737,11.7481017815737,11.7481017815737,10.9379372420441,0.0,1.0
2023-10-26,12.795,12.795,12.795,12.795,108,11.6978180774502,11.6978180774502,11.6978180774502,11.6978180774502,118.129722214077,0.0,1.0
2023-10-27,12.815,12.815,12.815,12.815,12,11.7161030607678,11.7161030607678,11.7161030607678,11.7161030607678,13.125524690453,0.0,1.0
2023-10-30,12.975,12.975,12.91,12.9101,633,11.8623829273088,11.8623829273088,11.8029567315266,11.8030481564431,692.371427421397,0.0,1.0
2023-10-31,12.9,12.9,12.9,12.9,3,11.7938142398677,11.7938142398677,11.7938142398677,11.7938142398677,3.28138117261326,0.0,1.0
2023-11-01,13.03,13.03,13.01,13.01,280,11.9126666314323,11.9126666314323,11.8943816481147,11.8943816481147,306.262242777236,0.0,1.0
2023-11-02,13.285,13.285,13.285,13.285,70,12.145800168732,12.145800168732,12.145800168732,12.145800168732,76.5655606943091,0.0,1.0
2023-11-03,13.5127,13.5127,13.44,13.44,1141,12.3539747038032,12.3539747038032,12.2875087894436,12.2875087894436,1248.01863931723,0.0,1.0
2023-11-06,13.5383,15.03,13.49,15.03,1120,12.3773794824497,13.7411649631947,12.3332212477377,13.7411649631947,1225.04897110895,0.0,1.0
2023-11-07,13.4911,13.4911,13.48,13.48,238,12.3342269218201,12.3342269218201,12.3240787560788,12.3240787560788,260.322906360651,0.0,1.0
2023-11-08,13.39,13.43,13.39,13.42,415,12.2417963311495,12.2783662977848,12.2417963311495,12.269223806126,453.924395544834,0.0,1.0
2023-11-09,13.375,13.375,13.375,13.375,14,12.2280825936613,12.2280825936613,12.2280825936613,12.2280825936613,15.3131121388618,0.0,1.0
2023-11-10,13.4251,13.4251,13.34,13.34,302,12.273886476872,12.273886476872,12.1960838728555,12.1960838728555,330.325704709733,0.0,1.0
2023-11-13,13.4349,13.4349,13.4349,13.4349,11,12.2828461186976,12.2828461186976,12.2828461186976,12.2828461186976,12.0317309662486,0.0,1.0
2023-11-14,13.7251,13.7251,13.7251,13.7251,11,12.5481612266363,12.5481612266363,12.5481612266363,12.5481612266363,12.0317309662486,0.0,1.0
2023-11-15,13.7881,13.7881,13.7881,13.7881,169,12.6057589240869,12.6057589240869,12.6057589240869,12.6057589240869,184.851139390545,0.0,1.0
2023-11-16,13.665,13.665,13.6506,13.6506,453,12.4932148517669,12.4932148517669,12.4800496637782,12.4800496637782,495.488557064599,0.0,1.0
2023-11-17,13.7641,13.7641,13.7641,13.7641,31,12.5838169441057,12.5838169441057,12.5838169441057,12.5838169441057,33.9076054503369,0.0,1.0
2023-11-20,13.9802,13.9802,13.9802,13.9802,3,12.7813861888526,12.7813861888526,12.7813861888526,12.7813861888526,3.28138117261325,0.0,1.0
2023-11-21,13.9071,13.92,13.9071,13.92,573,12.7145545748267,12.7263483890666,12.7145545748267,12.7263483890666,626.743803969131,0.0,1.0
2023-11-22,13.8357,13.9,13.8357,13.85,4704,12.6492771843828,12.708063405749,12.6492771843828,12.6623509474549,5145.20567865757,0.0,1.0
2023-11-24,13.903,13.903,13.903,13.903,4704,12.7108061532466,12.7108061532466,12.7108061532466,12.7108061532466,5145.20567865757,0.0,1.0
2023-11-27,13.8043,13.89,13.8043,13.89,728,12.6205697605741,12.6989209140901,12.6205697605741,12.6989209140901,796.281831220816,0.0,1.0
2023-11-28,13.8502,13.8502,13.8502,13.8502,2,12.6625337972881,12.6625337972881,12.6625337972881,12.6625337972881,2.18758744840883,0.0,1.0
2023-11-29,13.805,13.81,13.805,13.8099,564,12.6212097349902,12.6257809808197,12.6212097349902,12.6256895559031,616.899660451292,0.0,1.0
2023-11-30,13.7482,13.76,13.7482,13.76,142,12.5692803823682,12.5800685225256,12.5692803823682,12.5800685225256,155.318708837027,0.0,1.0
2023-12-01,13.7895,13.7895,13.71,13.71,291,12.6070388729191,12.6070388729191,12.5343560642315,12.5343560642315,318.293973743484,0.0,1.0
2023-12-04,13.6478,13.73,13.6478,13.73,262,12.4774897661137,12.5526410475492,12.4774897661137,12.5526410475492,286.573955741557,0.0,1.0
2023-12-05,13.5607,13.5607,13.5607,13.5607,129,12.3978586637655,12.3978586637655,12.3978586637655,12.3978586637655,141.099390422369,0.0,1.0
2023-12-06,13.5574,13.61,13.5574,13.61,3633,12.3948416415181,12.4429311476434,12.3948416415181,12.4429311476434,3973.75260003463,0.0,1.0
2023-12-07,13.5843,13.5843,13.55,13.55,703,12.4194349440803,12.4194349440803,12.3880761976905,12.3880761976905,768.936988115702,0.0,1.0
2023-12-08,13.2479,13.2479,13.2479,13.2479,123,12.3749110097018,12.3749110097018,12.3749110097018,12.3749110097018,131.677043877123,0.2877,1.0
2023-12-11,13.3767,13.3767,13.2602,13.2602,3487,12.4952235526747,12.4952235526747,12.3864004839143,12.3864004839143,3732.99066666281,0.0,1.0
2023-12-12,13.4068,13.4199,13.3499,13.38,1067,12.5233400708694,12.5355768279575,12.4701895763418,12.4983060945365,1142.27159200724,0.0,1.0
2023-12-13,13.5725,13.5725,13.5725,13.5725,227,12.6781210364796,12.6781210364796,12.6781210364796,12.6781210364796,243.013731382983,0.0,1.0
2023-12-14,13.7662,13.7662,13.7401,13.76,1033,12.8590569027361,12.8590569027361,12.8346767989194,12.8532654604501,1105.8730595534,0.0,1.0
2023-12-15,13.61,13.68,13.61,13.68,1102,12.7131499212737,12.7785371728894,12.7131499212737,12.7785371728894,1179.74066953325,0.0,1.0
2023-12-18,13.6584,13.67,13.6,13.63,4520,12.758360535248,12.7691961369443,12.7038088853286,12.7318319931639,4838.86372621621,0.0,1.0
2023-12-19,13.7239,13.7239,13.7239,13.7239,4,12.8195443206883,12.8195443206883,12.8195443206883,12.8195443206883,4.28218028868694,0.0,1.0
2023-12-20,13.51,13.62,13.51,13.62,736,12.6197395618228,12.7224909572188,12.6197395618228,12.7224909572188,787.921173118392,0.0,1.0
2023-12-21,13.7403,13.76,13.74,13.76,369,12.8348636196383,12.8532654604501,12.8345833885599,12.8532654604501,395.031131631368,0.0,1.0
2023-12-22,13.701,13.701,13.6945,13.6945,416,12.7981533483741,12.7981533483741,12.7920816750098,12.7920816750098,445.346750023439,0.0,1.0
2023-12-26,13.78,13.78,13.78,13.78,106,12.8719475323403,12.8719475323403,12.8719475323403,12.8719475323403,113.477777650204,0.0,1.0
2023-12-27,13.7988,13.81,13.76,13.805,734,12.8895086799171,12.8999706401756,12.8532654604501,12.8953001222031,785.78008297405,0.0,1.0
2023-12-28,13.9482,13.97,13.9482,13.97,1303,13.0290637569368,13.0494272152971,13.0290637569368,13.0494272152971,1394.92022903977,0.0,1.0
2023-12-29,14.03,14.0489,13.985,14.01,1204,13.1054734309677,13.1231279889039,13.0634387692148,13.0867913590775,1288.93626689476,0.0,1.0
2024-01-02,13.7108,13.741,13.7108,13.741,179,12.8073075636003,12.8355174921545,12.8073075636003,12.8355174921545,191.627567918739,0.0,1.0
2024-01-03,13.6285,13.6285,13.6225,13.6225,135,12.7304308377721,12.7304308377721,12.7248262162051,12.7248262162051,144.523584743184,0.0,1.0
2024-01-04,13.5508,13.59,13.5508,13.57,2134,12.6578509884788,12.6944678493835,12.6578509884788,12.6757857774933,2284.54318401446,0.0,1.0
2024-01-05,13.55,13.615,13.55,13.6,3919,12.6571037056032,12.7178204392463,12.6571037056032,12.7038088853286,4195.466137841,0.0,1.0
2024-01-08,13.62,13.62,13.5,13.5,1162,12.7224909572188,12.7224909572188,12.6103985258777,12.6103985258777,1243.97337386355,0.0,1.0
2024-01-09,13.51,13.53,13.505,13.53,1151,12.6197395618228,12.638421633713,12.6150690438502,12.638421633713,1232.19737806966,0.0,1.0
2024-01-10,13.5063,13.5063,13.5063,13.5063,12,12.6162833785231,12.6162833785231,12.6162833785231,12.6162833785231,12.8465408660607,0.0,1.0
2024-01-11,13.5966,13.5966,13.52,13.52,6806,12.7006329331073,12.7006329331073,12.6290805977679,12.6290805977679,7286.12976120079,0.0,1.0
2024-01-12,13.6618,13.6618,13.6618,13.6618,130,12.7615364874693,12.7615364874693,12.7615364874693,12.7615364874693,139.170859382325,0.0,1.0
2024-01-16,13.4381,13.5,13.4381,13.5,482,12.5525775133775,12.6103985258777,12.5525775133775,12.6103985258777,516.002724786776,0.0,1.0
2024-01-17,13.2248,13.2248,13.1799,13.22,746,12.3533332166687,12.3533332166687,12.3113919652752,12.348849519415,798.626623840109,0.0,1.0
2024-01-18,13.3573,13.36,13.3001,13.3001,382,12.4771019429412,12.4796240226464,12.4236712173352,12.4236712173352,408.9482175696,0.0,1.0
2024-01-19,13.515,13.515,13.515,13.515,10,12.6244100797953,12.6244100797953,12.6244100797953,12.6244100797953,10.7054507217173,0.0,1.0
2024-01-22,13.45,13.45,13.3818,13.41,1124,12.5636933461522,12.5636933461522,12.4999874810067,12.5263292023718,1203.29266112103,0.0,1.0
2024-01-23,13.58,13.58,13.4,13.51,2222,12.6851268134384,12.6851268134384,12.5169881664267,12.6197395618228,2378.75115036559,0.0,1.0
2024-01-24,13.74,13.7886,13.74,13.78,1371,12.8345833885599,12.8799808232531,12.8345833885599,12.8719475323403,1467.71729394745,0.0,1.0
2024-01-25,13.7071,13.7071,13.7071,13.7071,115,12.8038513803006,12.8038513803006,12.8038513803006,12.8038513803006,123.112683299749,0.0,1.0
2024-01-26,13.7249,13.7249,13.7249,13.7249,32,12.8204784242829,12.8204784242829,12.8204784242829,12.8204784242829,34.2574423094952,0.0,1.0
2024-01-29,13.7664,13.7664,13.705,13.705,1107,12.859243723455,12.859243723455,12.8018897627521,12.8018897627521,1185.09339489411,0.0,1.0
2024-01-30,13.6846,13.6846,13.6846,13.6846,102,12.7828340494241,12.7828340494241,12.7828340494241,12.7828340494241,109.195597361517,0.0,1.0
2024-01-31,13.6199,13.681,13.6199,13.681,593,12.7223975468594,12.7794712764839,12.7223975468594,12.7794712764839,634.833227797834,0.0,1.0
2024-02-01,13.57,13.57,13.57,13.57,108,12.6757857774933,12.6757857774933,12.6757857774933,12.6757857774933,115.618867794547,0.0,1.0
2024-02-02,13.525,13.525,13.5199,13.52,887,12.6337511157404,12.6337511157404,12.6289871874084,12.6290805977679,949.573479016326,0.0,1.0
2024-02-05,13.51,13.51,13.47,13.47,967,12.6197395618228,12.6197395618228,12.5823754180424,12.5823754180424,1035.21708479006,0.0,1.0
2024-02-06,13.8501,13.8501,13.77,13.78,2434,12.9374281943154,12.9374281943154,12.8626064963952,12.8719475323403,2605.706705666,0.0,1.0
2024-02-07,13.8443,13.87,13.83,13.83,2431,12.9320103934673,12.9560168558462,12.9186527120658,12.9186527120658,2602.49507044947,0.0,1.0
2024-02-08,13.7961,13.81,13.7961,13.8099,558,12.8869866002119,12.8999706401756,12.8869866002119,12.8998772298162,597.364150271827,0.0,1.0
2024-02-09,13.8715,13.89,13.78,13.7801,1116,12.9574180112379,12.9746989277364,12.8719475323403,12.8720409426998,1194.72830054365,0.0,1.0
2024-02-12,14.0102,14.05,14.0,14.0,247,13.0869781797964,13.1241555028579,13.0774503231324,13.0774503231324,264.424632826417,0.0,1.0
2024-02-13,13.7444,13.8,13.7444,13.8,230,12.8386934443758,12.8906296042305,12.8386934443758,12.8906296042305,246.225366599498,0.0,1.0
2024-02-14,13.8952,13.8952,13.8899,13.8899,5621,12.9795562664278,12.9795562664278,12.9746055173769,12.9746055173769,6017.5338506773,0.0,1.0
2024-02-15,14.0269,14.0464,14.0199,14.0199,367,13.1025777098247,13.1207927299176,13.0960389846631,13.0960389846631,392.890041487025,0.0,1.0
2024-02-16,14.08,14.08,14.08,14.08,85,13.1521786106932,13.1521786106932,13.1521786106932,13.1521786106932,90.9963311345968,0.0,1.0
2024-02-20,14.0559,14.0559,14.0559,14.0559,130,13.1296667140655,13.1296667140655,13.1296667140655,13.1296667140655,139.170859382325,0.0,1.0
2024-02-21,14.0319,14.0319,14.0319,14.0319,56,13.1072482277973,13.1072482277973,13.1072482277973,13.1072482277973,59.9505240416167,0.0,1.0
2024-02-22,14.2082,14.2082,14.175,14.175,417,13.2719306915093,13.2719306915093,13.2409184521716,13.2409184521716,446.417295095611,0.0,1.0
2024-02-23,14.2406,14.2406,14.2406,14.2406,107,13.3021956479714,13.3021956479714,13.3021956479714,13.3021956479714,114.548322722375,0.0,1.0
2024-02-26,14.1817,14.1817,14.18,14.18,467,13.2471769462548,13.2471769462548,13.2455889701441,13.2455889701441,499.944548704197,0.0,1.0
2024-02-27,14.2049,14.2049,14.195,14.195,1149,13.2688481496474,13.2688481496474,13.2596005240617,13.2596005240617,1230.05628792532,0.0,1.0
2024-02-28,14.05,14.05,14.0377,14.0377,542,13.1241555028579,13.1241555028579,13.1126660286454,13.1126660286454,580.235429117077,0.0,1.0
2024-02-29,14.05,14.05,14.05,14.05,96,13.1241555028579,13.1241555028579,13.1241555028579,13.1241555028579,102.772326928486,0.0,1.0
2024-03-01,14.2,14.2098,14.05,14.07,3260,13.2642710420343,13.2734252572605,13.1241555028579,13.1428375747481,3489.97693527984,0.0,1.0
2024-03-04,14.095,14.1399,14.09,14.1399,4669,13.1661901646108,13.2081314160043,13.1615196466383,13.2081314160043,4998.37494196981,0.0,1.0
2024-03-05,13.9889,13.9889,13.98,13.98,675,13.0670817732333,13.0670817732333,13.0587682512422,13.0587682512422,722.617923715921,0.0,1.0
2024-03-06,14.2314,14.28,14.1701,14.1701,533,13.2936018949019,13.3389993295951,13.2363413445585,13.2363413445585,570.600523467532,0.0,1.0
2024-03-07,14.42,14.422,14.27,14.27,2308,13.4697738328264,13.4716420400154,13.32965829365,13.32965829365,2470.81802657235,0.0,1.0
2024-03-08,14.2353,14.28,14.2353,14.28,1458,13.2972448989205,13.3389993295951,13.2972448989205,13.3389993295951,1560.85471522638,0.0,1.0
2024-03-11,14.286,14.286,14.23,14.23,366,13.3446039511621,13.3446039511621,13.2922941498696,13.2922941498696,391.819496414854,0.0,1.0
2024-03-12,14.4185,14.51,14.38,14.51,629,13.4683726774346,13.5538431563322,13.432409689046,13.5538431563322,673.372850396019,0.0,1.0
2024-03-13,14.2667,14.2667,14.2667,14.2667,127,13.3265757517881,13.3265757517881,13.3265757517881,13.3265757517881,135.95922416581,0.0,1.0
2024-03-14,14.1814,14.1814,14.1814,14.1814,21,13.2468967151764,13.2468967151764,13.2468967151764,13.2468967151764,22.4814465156064,0.0,1.0
2024-03-15,14.1666,14.1666,14.1666,14.1666,6,13.2330719819777,13.2330719819777,13.2330719819777,13.2330719819777,6.42327043303037,0.0,1.0
2024-03-18,14.196,14.196,14.196,14.196,42,13.2605346276563,13.2605346276563,13.2605346276563,13.2605346276563,44.9628930312125,0.0,1.0
2024-03-19,14.0924,14.0924,14.0924,14.0924,20,13.1637614952651,13.1637614952651,13.1637614952651,13.1637614952651,21.4109014434346,0.0,1.0
2024-03-20,14.224,14.224,14.12,14.125,542,13.2866895283025,13.2866895283025,13.1895427544735,13.1942132724461,580.235429117079,0.0,1.0
2024-03-21,14.2895,14.43,14.2895,14.43,327,13.3478733137429,13.4791148687715,13.3478733137429,13.4791148687715,350.068238600156,0.0,1.0
2024-03-22,14.1543,14.1543,14.1543,14.1543,91,13.2215825077652,13.2215825077652,13.2215825077652,13.2215825077652,97.4196015676276,0.0,1.0
2024-03-25,14.1592,14.17,14.1592,14.16,717,13.2261596153783,13.236247934199,13.2261596153783,13.2269068982539,767.580816747131,0.0,1.0
2024-03-26,14.1182,14.1182,14.1182,14.1182,255,13.1878613680034,13.1878613680034,13.1878613680034,13.1878613680034,272.988993403792,0.0,1.0
2024-03-27,14.2303,14.2303,14.17,14.17,712,13.2925743809479,13.2925743809479,13.236247934199,13.236247934199,762.228091386274,0.0,1.0
2024-03-28,14.01,14.03,14.01,14.03,510,13.1428375747481,13.1615996555114,13.1428375747481,13.1615996555114,543.649722471515,0.06,1.0
2024-04-01,14.0507,14.12,14.01,14.12,3101,13.1810184091015,13.2460290189467,13.1428375747481,13.2460290189467,3305.60350859643,0.0,1.0
2024-04-02,14.0534,14.055,14.0534,14.055,799,13.1835512900046,13.1850522564657,13.1835512900046,13.1850522564657,851.717898538709,0.0,1.0
2024-04-03,14.09,14.09,14.02,14.02,695,13.2178858978016,13.2178858978016,13.1522186151298,13.1522186151298,740.855994348438,0.0,1.0
2024-04-04,14.0238,14.0238,14.0238,14.0238,115,13.1557834104748,13.1557834104748,13.1557834104748,13.1557834104748,122.587682518087,0.0,1.0
2024-04-05,14.0244,14.0244,14.0244,14.0244,14,13.1563462728977,13.1563462728977,13.1563462728977,13.1563462728977,14.9237178717671,0.0,1.0
2024-04-08,14.0989,14.1299,14.0989,14.1299,230,13.2262350237413,13.2553162489245,13.2262350237413,13.2553162489245,245.175365036174,0.0,1.0
2024-04-09,14.1903,14.1903,14.1903,14.1903,83,13.3119777328299,13.3119777328299,13.3119777328299,13.3119777328299,88.4763273826196,0.0,1.0
2024-04-10,13.9746,13.9746,13.945,13.945,825,13.1096286917969,13.1096286917969,13.0818608122671,13.0818608122671,879.433374586275,0.0,1.0
2024-04-11,13.9708,13.9708,13.8865,13.8865,630,13.1060638964518,13.1060638964518,13.0269817260342,13.0269817260342,671.567304229522,0.0,1.0
2024-04-12,13.67,13.79,13.65,13.79,1411,12.8238822017706,12.9364546863509,12.8051201210072,12.9364546863509,1504.09756550453,0.0,1.0
2024-04-15,13.56,13.56,13.56,13.56,104,12.720690757572,12.720690757572,12.720690757572,12.720690757572,110.86190419027,0.0,1.0
2024-04-16,13.5075,13.5075,13.5075,13.5075,47,12.6714402955681,12.6714402955681,12.6714402955681,12.6714402955681,50.1010528552183,0.0,1.0
2024-04-17,13.5198,13.5299,13.5198,13.52,274,12.6829789752376,12.6924538260231,12.6829789752376,12.6831665960452,292.078478347442,0.0,1.0
2024-04-18,13.5801,13.5801,13.5801,13.5801,19,12.7395466487392,12.7395466487392,12.7395466487392,12.7395466487392,20.2536171116839,0.0,1.0
2024-04-19,13.57,13.5701,13.57,13.5701,283,12.7300717979537,12.7301656083575,12.7300717979537,12.7301656083575,301.672296979292,0.0,1.0
2024-04-22,13.66,13.66,13.66,13.66,24,12.8145011613889,12.8145011613889,12.8145011613889,12.8145011613889,25.5835163516008,0.0,1.0
2024-04-23,13.81,13.81,13.81,13.81,23,12.9552167671143,12.9552167671143,12.9552167671143,12.9552167671143,24.5175365036173,0.0,1.0
2024-04-24,13.85,13.85,13.82,13.82,153,12.992740928641,12.992740928641,12.964597807496,12.964597807496,163.094916741455,0.0,1.0
2024-04-25,13.9902,13.9902,13.86,13.86,2293,13.1242631147923,13.1242631147923,13.0021219690227,13.0021219690227,2444.29179142586,0.0,1.0
2024-04-26,14.12,14.12,14.12,14.12,2,13.2460290189467,13.2460290189467,13.2460290189467,13.2460290189467,2.13195969596672,0.0,1.0
2024-04-29,14.2798,14.2798,14.2798,14.2798,52,13.3959380442461,13.3959380442461,13.3959380442461,13.3959380442461,55.4309520951348,0.0,1.0
2024-04-30,14.0798,14.12,14.0798,14.12,257,13.2083172366123,13.2460290189467,13.2083172366123,13.2460290189467,273.956820931724,0.0,1.0
2024-05-01,14.0577,14.0577,14.0577,14.0577,9,13.1875851373687,13.1875851373687,13.1875851373687,13.1875851373687,9.59381863185031,0.0,1.0
2024-05-02,14.4808,14.4808,14.4808,14.4808,130,13.584496955918,13.584496955918,13.584496955918,13.584496955918,138.577380237838,0.0,1.0
2024-05-03,14.6135,14.6135,14.6135,14.6135,66,13.7089833617831,13.7089833617831,13.7089833617831,13.7089833617831,70.354669966902,0.0,1.0
2024-05-06,14.649,14.72,14.649,14.72,1314,13.7422860551381,13.8088914418481,13.7422860551381,13.8088914418481,1400.69752025014,0.0,1.0
2024-05-07,14.57,14.57,14.57,14.57,67,13.6681758361227,13.6681758361227,13.6681758361227,13.6681758361227,71.4206498148856,0.0,1.0
2024-05-08,14.49,14.49,14.49,14.49,69,13.5931275130692,13.5931275130692,13.5931275130692,13.5931275130692,73.5526095108522,0.0,1.0
2024-05-09,14.58,14.58,14.58,14.58,106,13.6775568765044,13.6775568765044,13.6775568765044,13.6775568765044,112.993863886237,0.0,1.0
2024-05-10,14.68,14.68,14.68,14.68,113,13.7713672803213,13.7713672803213,13.7713672803213,13.7713672803213,120.45572282212,0.0,1.0
2024-05-13,14.74,14.74,14.74,14.74,201,13.8276535226115,13.8276535226115,13.8276535226115,13.8276535226115,214.261949444656,0.0,1.0
2024-05-14,14.77,14.77,14.77,14.77,233,13.8557966437565,13.8557966437565,13.8557966437565,13.8557966437565,248.373304580124,0.0,1.0
2024-05-15,14.9683,14.9683,14.9683,14.9683,35,14.0418226745254,14.0418226745254,14.0418226745254,14.0418226745254,37.3092946794179,0.0,1.0
2024-05-16,15.1093,15.1401,15.0,15.0,1056,14.1740953439073,14.2029889482829,14.0715605725354,14.0715605725354,1125.67471947043,0.0,1.0
2024-05-17,15.165,15.165,15.165,15.165,15,14.2263477388333,14.2263477388333,14.2263477388333,14.2263477388333,15.9896977197505,0.0,1.0
2024-05-20,15.0533,15.07,15.0533,15.07,239,14.1215615177698,14.1372278552072,14.1215615177698,14.1372278552072,254.769183668024,0.0,1.0
2024-05-21,14.965,14.965,14.965,14.965,239,14.0387269311995,14.0387269311995,14.0387269311995,14.0387269311995,254.769183668024,0.0,1.0
2024-05-22,14.8565,14.8565,14.8565,14.8565,36,13.9369426430581,13.9369426430581,13.9369426430581,13.9369426430581,38.3752745274013,0.0,1.0
2024-05-23,14.74,14.74,14.74,14.74,54,13.8276535226115,13.8276535226115,13.8276535226115,13.8276535226115,57.5629117911015,0.0,1.0
2024-05-24,14.765,14.77,14.765,14.77,637,13.8511061235657,13.8557966437565,13.8511061235657,13.8557966437565,679.029163165403,0.0,1.0
2024-05-28,14.756,14.756,14.756,14.756,37,13.8426631872222,13.8426631872222,13.8426631872222,13.8426631872222,39.4412543753844,0.0,1.0
2024-05-29,14.55,14.63,14.55,14.56,927,13.6494137553593,13.7244620784129,13.6494137553593,13.658794795741,988.163319080582,0.0,1.0
2024-05-30,14.5957,14.5957,14.5957,14.5957,135,13.6922851099037,13.6922851099037,13.6922851099037,13.6922851099037,143.907279477754,0.0,1.0
2024-05-31,14.4,14.41,14.37,14.37,1450,13.508698149634,13.5180791900157,13.4805550284889,13.4805550284889,1545.67077957588,0.0,1.0
2024-06-03,14.513,14.513,14.513,14.513,28,13.6147039059471,13.6147039059471,13.6147039059471,13.6147039059471,29.8474357435342,0.0,1.0
2024-06-04,14.5955,14.62,14.5955,14.62,242,13.692097489096,13.7150810380312,13.692097489096,13.7150810380312,257.967123211975,0.0,1.0
2024-06-05,14.7436,14.7436,14.71,14.71,306,13.8310306971489,13.8310306971489,13.7995104014664,13.7995104014664,326.189833482909,0.0,1.0
2024-06-06,14.8198,14.8198,14.8198,14.8198,40,13.9025142248573,13.9025142248573,13.9025142248573,13.9025142248573,42.6391939193347,0.0,1.0
2024-06-07,14.7038,14.7057,14.7038,14.7057,338,13.7936941564297,13.7954765541023,13.7936941564297,13.7954765541023,360.301188618378,0.0,1.0
2024-06-10,14.7374,14.7374,14.7082,14.71,2931,13.8252144521122,13.8252144521122,13.7978218141977,13.7995104014664,3124.38693443925,0.0,1.0
2024-06-11,14.5918,14.5918,14.5918,14.5918,66,13.6886265041548,13.6886265041548,13.6886265041548,13.6886265041548,70.3546699669021,0.0,1.0
2024-06-12,14.755,14.8324,14.755,14.76,752,13.841725083184,13.9143343357383,13.841725083184,13.8464156033748,801.61684568349,0.0,1.0
2024-06-13,14.7573,14.7573,14.7573,14.7573,13,13.8438827224718,13.8438827224718,13.8438827224718,13.8438827224718,13.8577380237837,0.0,1.0
2024-06-14,14.807,14.807,14.807,14.807,9,13.8905064931688,13.8905064931688,13.8905064931688,13.8905064931688,9.59381863185027,0.0,1.0
2024-06-17,14.9,14.9,14.9,14.9,213,13.9777501687185,13.9777501687185,13.9777501687185,13.9777501687185,227.053707620457,0.0,1.0
2024-06-18,14.965,14.965,14.9,14.9,360,14.0387269311995,14.0387269311995,13.9777501687185,13.9777501687185,383.752745274011,0.0,1.0
2024-06-20,14.935,15.03,14.93,15.03,3210,14.0105838100544,14.0997036936805,14.0058932898636,14.0997036936805,3421.79531202661,0.0,1.0
2024-06-21,14.7872,14.7872,14.7872,14.7872,150,13.871932033213,13.871932033213,13.871932033213,13.871932033213,159.896977197505,0.0,1.0
2024-06-24,14.7806,14.82,14.75,14.77,1687,13.8657405465611,13.902701845665,13.8370345629931,13.8557966437565,1798.30800354794,0.0,1.0
2024-06-25,14.8001,14.8001,14.8001,14.8001,50,13.8840335753054,13.8840335753054,13.8840335753054,13.8840335753054,53.2989923991683,0.0,1.0
2024-06-26,14.7528,14.77,14.71,14.76,13434,13.8396612543,13.8557966437565,13.7995104014664,13.8464156033748,14320.3732778085,0.0,1.0
2024-06-27,14.7051,14.8,14.7051,14.8,1054,13.7949136916794,13.8839397649016,13.7949136916794,13.8839397649016,1123.54275977446,0.0,1.0
2024-06-28,14.62,14.69,14.62,14.69,209,13.8276535226115,13.8938597980275,13.8276535226115,13.8938597980275,220.976031472252,0.12,1.0
2024-07-01,14.68,14.72,14.6636,14.72,1289,13.8844017586824,13.922233916063,13.8688905741563,13.922233916063,1362.86174434322,0.0,1.0
2024-07-02,14.7401,14.7401,14.7401,14.7401,31,13.9412445751467,13.9412445751467,13.9412445751467,13.9412445751467,32.7763491657409,0.0,1.0
2024-07-03,14.885,14.885,14.83,14.83,212,14.078291565258,14.078291565258,14.0262723488596,14.0262723488596,224.147936230227,0.0,1.0
2024-07-05,14.86,14.86,14.86,14.86,97,14.0546464668951,14.0546464668951,14.0546464668951,14.0546464668951,102.558253841189,0.0,1.0
2024-07-08,14.825,14.88,14.825,14.88,607,14.0215433291871,14.0735625455854,14.0215433291871,14.0735625455854,641.782062696925,0.0,1.0
2024-07-09,14.775,14.78,14.77,14.78,865,13.9742531324613,13.9789821521339,13.9695241127887,13.9789821521339,914.56587188277,0.0,1.0
2024-07-10,14.8822,14.89,14.8785,14.88,2245,14.0756433142413,14.0830205849305,14.0721438396836,14.0735625455854,2373.64206055124,0.0,1.0
2024-07-11,15.015,15.11,15.015,15.11,508,14.2012460767449,14.2910974505239,14.2012460767449,14.2910974505239,537.109205683755,0.0,1.0
2024-07-12,15.1294,15.1294,15.1294,15.1294,63,14.3094460468535,14.3094460468535,14.3094460468535,14.3094460468535,66.6099999174733,0.0,1.0
2024-07-15,14.95,14.95,14.95,14.95,20,14.1397688210015,14.1397688210015,14.1397688210015,14.1397688210015,21.1460317198328,0.0,1.0
2024-07-16,14.9301,14.95,14.9301,14.95,567,14.1209473227046,14.1397688210015,14.1209473227046,14.1397688210015,599.489999257261,0.0,1.0
2024-07-17,14.7524,14.7524,14.7524,14.7524,217,13.9528779635413,13.9528779635413,13.9528779635413,13.9528779635413,229.434444160186,0.0,1.0
2024-07-18,14.67,14.67,14.65,14.65,1212,13.8749437193372,13.8749437193372,13.8560276406469,13.8560276406469,1281.44952222187,0.0,1.0
2024-07-19,14.47,14.54,14.47,14.51,615,13.6857829324342,13.7519892078502,13.6857829324342,13.7236150898148,650.240475384859,0.0,1.0
2024-07-22,14.5601,14.5601,14.53,14.53,1881,13.770999866934,13.770999866934,13.7425311685051,13.7425311685051,1988.78428325028,0.0,1.0
2024-07-23,14.5201,14.5201,14.5201,14.5201,36,13.7331677095534,13.7331677095534,13.7331677095534,13.7331677095534,38.0628570956991,0.0,1.0
2024-07-24,14.315,14.48,14.315,14.48,1213,13.5391833225843,13.6952409717793,13.5391833225843,13.6952409717793,1282.50682380786,0.0,1.0
2024-07-25,14.305,14.305,14.27,14.27,453,13.5297252832392,13.5297252832392,13.4966221455312,13.4966221455312,478.957618454213,0.0,1.0
2024-07-26,14.3512,14.3512,14.3512,14.3512,9,13.5734214250138,13.5734214250138,13.5734214250138,13.5734214250138,9.51571427392476,0.0,1.0
2024-07-29,14.2964,14.2964,14.28,14.28,594,13.5215913694024,13.5215913694024,13.5060801848763,13.5060801848763,628.037142079033,0.0,1.0
2024-07-30,14.3076,14.34,14.3076,14.34,498,13.5321843734689,13.5628284209472,13.5321843734689,13.5628284209472,526.536189823838,0.0,1.0
2024-07-31,14.58,14.58,14.5301,14.5301,179,13.7898213652308,13.7898213652308,13.7426257488985,13.7426257488985,189.256983892505,0.0,1.0
2024-08-01,14.35,14.52,14.35,14.52,164,13.5722864602924,13.7330731291599,13.5722864602924,13.7330731291599,173.397460102629,0.0,1.0
2024-08-02,14.2525,14.2525,14.2525,14.2525,214,13.4800705766771,13.4800705766771,13.4800705766771,13.4800705766771,226.262539402212,0.0,1.0
2024-08-05,13.9167,14.2,13.78,14.2,2390,13.162469615467,13.4304158701151,13.0331782176187,13.4304158701151,2526.95079052001,0.0,1.0
2024-08-06,14.0375,14.055,13.96,13.96,267,13.2767227307564,13.2932742996104,13.2034229258315,13.2034229258315,282.299523459768,0.0,1.0
2024-08-07,14.0946,14.18,14.0946,14.18,132,13.3307281354172,13.4114997914248,13.3307281354172,13.4114997914248,139.563809350897,0.0,1.0
2024-08-08,14.3804,14.3804,14.3804,14.3804,18,13.6010388999016,13.6010388999016,13.6010388999016,13.6010388999016,19.0314285478496,0.0,1.0
2024-08-09,14.4109,14.4109,14.4109,14.4109,18,13.6298859199043,13.6298859199043,13.6298859199043,13.6298859199043,19.0314285478496,0.0,1.0
2024-08-12,14.5003,14.5003,14.5003,14.5003,31,13.71444079165,13.71444079165,13.71444079165,13.71444079165,32.7763491657409,0.0,1.0
2024-08-13,14.72,14.72,14.72,14.72,8,13.922233916063,13.922233916063,13.922233916063,13.922233916063,8.45841268793311,0.0,1.0
2024-08-14,14.6659,14.6659,14.6659,14.6659,36,13.8710659232057,13.8710659232057,13.8710659232057,13.8710659232057,38.0628570956991,0.0,1.0
2024-08-15,14.88,14.88,14.88,14.88,437,14.0735625455854,14.0735625455854,14.0735625455854,14.0735625455854,462.040793078347,0.0,1.0
2024-08-16,14.9354,14.9354,14.8889,14.8889,369,14.1259600835575,14.1259600835575,14.0819802006026,14.0819802006026,390.144285230917,0.0,1.0
2024-08-19,15.2066,15.2066,15.2066,15.2066,8,14.382462110598,14.382462110598,14.382462110598,14.382462110598,8.45841268793315,0.0,1.0
2024-08-20,15.3041,15.3041,15.14,15.14,10589,14.4746779942133,14.4746779942133,14.3194715685593,14.3194715685593,11195.7664940655,0.0,1.0
2024-08-21,15.265,15.265,15.24,15.24,303,14.4376970603737,14.4376970603737,14.4140519620108,14.4140519620108,320.362380555468,0.0,1.0
2024-08-22,15.097,15.11,15.09,15.09,2008,14.2788019993752,14.2910974505239,14.2721813718336,14.2721813718336,2123.06158467121,0.0,1.0
2024-08-23,15.385,15.41,15.38,15.38,1591,14.5511935325155,14.5748386308784,14.546464512843,14.546464512843,1682.16682331271,0.0,1.0
2024-08-26,15.41,15.47,15.39,15.39,2021,14.5748386308784,14.6315868669493,14.5559225521881,14.5559225521881,2136.80650528911,0.0,1.0
2024-08-27,15.455,15.455,15.37,15.37,456,14.6173998079316,14.6173998079316,14.5370064734978,14.5370064734978,482.129523212189,0.0,1.0
2024-08-28,15.2847,15.39,15.2847,15.39,861,14.4563293978837,14.5559225521881,14.4563293978837,14.5559225521881,910.336665538802,0.0,1.0
2024-08-29,15.4125,15.46,15.41,15.46,1051,14.5772031407147,14.6221288276042,14.5748386308784,14.6221288276042,1111.22396687722,0.0,1.0
2024-08-30,15.3255,15.3255,15.31,15.31,406,14.4949181984119,14.4949181984119,14.4802582374269,14.4802582374269,429.264443912606,0.0,1.0
2024-09-03,15.0917,15.21,15.06,15.16,5699,14.2737892385222,14.3856778439754,14.2438072537981,14.3383876472496,6025.56173856639,0.0,1.0
2024-09-04,15.0519,15.0519,14.97,14.97,1451,14.2361462419285,14.2361462419285,14.1586848996918,14.1586848996918,1534.14460127388,0.0,1.0
2024-09-05,15.1715,15.1715,15.12,15.12,233,14.3492643924966,14.3492643924966,14.300555489869,14.300555489869,246.351269536052,0.0,1.0
2024-09-06,14.8745,14.97,14.85,14.97,833,14.0683606239456,14.1586848996918,14.0451884275499,14.1586848996918,880.732221131035,0.0,1.0
2024-09-09,14.9031,14.9031,14.83,14.83,1121,14.0954106164727,14.0954106164727,14.0262723488596,14.0262723488596,1185.23507789663,0.0,1.0
2024-09-10,14.8505,14.8505,14.8,14.83,924,14.0456613295172,14.0456613295172,13.9978982308242,14.0262723488596,976.946665456276,0.0,1.0
2024-09-11,15.0047,15.0047,15.0047,15.0047,6,14.1915042962194,14.1915042962194,14.1915042962194,14.1915042962194,6.34380951594986,0.0,1.0
2024-09-12,15.0752,15.0752,14.96,14.96,605,14.2581834736028,14.2581834736028,14.1492268603466,14.1492268603466,639.667459524941,0.0,1.0
2024-09-13,15.1899,15.1899,15.15,15.15,285,14.3666671848916,14.3666671848916,14.3289296079045,14.3289296079045,301.330952007619,0.0,1.0
2024-09-16,15.2159,15.2159,15.164,15.164,821,14.391258087189,14.391258087189,14.3421708629877,14.3421708629877,868.04460209914,0.0,1.0
2024-09-17,15.26,15.28,15.26,15.28,4260,14.4329680407011,14.4518841193915,14.4329680407011,14.4518841193915,4504.10475632441,0.0,1.0
2024-09-18,15.1388,15.28,15.1388,15.28,8183,14.3183366038379,14.4518841193915,14.3183366038379,14.4518841193915,8651.89887816961,0.0,1.0
2024-09-19,15.525,15.54,15.525,15.54,596,14.6836060833477,14.6977931423654,14.6836060833477,14.6977931423654,630.151745251017,0.0,1.0
2024-09-20,15.4476,15.52,15.435,15.52,548,14.6104008588162,14.6788770636751,14.5984837292413,14.6788770636751,579.401269123419,0.0,1.0
2024-09-23,15.5933,15.745,15.58,15.58,1155,14.748204492075,14.891682948941,14.735625299746,14.735625299746,1221.18333182035,0.0,1.0
2024-09-24,16.2208,16.2208,16.09,16.09,2702,15.3416964609833,15.3416964609833,15.2179853063487,15.2179853063487,2856.82888534942,0.0,1.0
2024-09-25,15.965,16.1,15.965,16.1,1749,15.0997598145343,15.2274433456939,15.0997598145343,15.2274433456939,1849.22047389938,0.0,1.0
2024-09-26,16.585,16.78,16.432,16.615,4745,15.6861582539337,15.8705900211642,15.5414502519529,15.7145323719692,5016.89602553035,0.0,1.0
2024-09-27,16.47,16.54,16.45,16.47,4928,15.7003453129514,15.7670741637047,15.6812799270219,15.7003453129514,5169.57801769154,0.13,1.0
2024-09-30,16.271,17.0,16.135,16.44,10470,15.5106447229528,16.2055780400835,15.3810000986322,15.6717472340572,10983.2552445679,0.0,1.0
2024-10-01,16.4069,16.4069,16.28,16.28,347,15.6401940203438,15.6401940203438,15.5192241466211,15.5192241466211,364.010465125602,0.0,1.0
2024-10-02,16.9262,16.9262,16.85,16.85,868,16.1352267660036,16.1352267660036,16.0625876456121,16.0625876456121,910.550673570665,0.0,1.0
2024-10-03,16.73,16.73,16.66,16.66,600,15.9481953300351,15.9481953300351,15.8814664792818,15.8814664792818,629.412907998156,0.0,1.0
2024-10-04,16.9052,16.99,16.82,16.82,7681,16.1152081107776,16.1960453471187,16.0339895667179,16.0339895667179,8057.53424388973,0.0,1.0
2024-10-07,17.0486,17.6,16.9308,16.96,4726,16.2519069278922,16.7775396179688,16.1396118047674,16.1674472682244,4957.67567199881,0.0,1.0
2024-10-08,16.3075,16.93,16.22,16.93,14782,15.5454390522742,16.1388491893302,15.4620279888326,16.1388491893302,15506.6360100479,0.0,1.0
2024-10-09,16.19,16.3,16.04,16.05,26881,15.4334299099383,15.5382895325506,15.290439515467,15.2999722084317,28198.7472998308,0.0,1.0
2024-10-10,16.1926,16.23,16.19,16.195,2754,15.4359084101091,15.4715606817973,15.4334299099383,15.4381962564207,2889.00524771155,0.0,1.0
2024-10-11,16.335,16.335,16.06,16.06,5929,15.5716539579273,15.5716539579273,15.3095049013965,15.3095049013965,6219.6485525351,0.0,1.0
2024-10-14,16.325,17.37,16.325,17.37,2250,15.5621212649625,16.5582876797794,15.5621212649625,16.5582876797794,2360.29840499309,0.0,1.0
2024-10-15,15.9412,15.9412,15.9217,15.9352,768,15.1962565089752,15.1962565089752,15.1776677576939,15.1905368931964,805.648522237641,0.0,1.0
2024-10-16,16.15,16.15,16.1101,16.1101,2941,15.3952991380793,15.3952991380793,15.3572636931499,15.3572636931499,3085.1722707043,0.0,1.0
2024-10-17,16.08,16.114,16.0,16.07,4064,15.328570287326,15.3609814434062,15.252308743608,15.3190375943612,4263.22343017418,0.0,1.0
2024-10-18,16.205,16.2226,16.205,16.2226,547,15.4477289493854,15.4645064890034,15.4477289493854,15.4645064890034,573.814767791654,0.0,1.0
2024-10-21,16.0761,16.21,16.058,16.21,2110,15.3248525370697,15.4524952958678,15.3075983628035,15.4524952958678,2213.43539312686,0.0,1.0
2024-10-22,16.1741,16.1741,16.145,16.15,421,15.4182729281243,15.4182729281243,15.3905327915969,15.3952991380793,441.638057112041,0.0,1.0
2024-10-23,16.015,16.19,16.015,16.19,169,15.2666077830551,15.4334299099383,15.2666077830551,15.4334299099383,177.284635752814,0.0,1.0
2024-10-24,16.005,16.005,16.0,16.0,553,15.2570750900903,15.2570750900903,15.252308743608,15.252308743608,580.108896871636,0.0,1.0
2024-10-25,15.985,16.03,15.985,16.03,114,15.2380097041608,15.2809068225022,15.2380097041608,15.2809068225022,119.58845251965,0.0,1.0
2024-10-28,16.0205,16.06,16.0205,16.06,241,15.2718507641857,15.3095049013965,15.2718507641857,15.3095049013965,252.814184712593,0.0,1.0
2024-10-29,15.9296,15.97,15.9296,15.97,279,15.1851985851361,15.2237106647137,15.1851985851361,15.2237106647137,292.677002219143,0.0,1.0
2024-10-30,15.7684,15.81,15.7684,15.81,274,15.0315315745442,15.0711875772776,15.0315315745442,15.0711875772776,287.431894652492,0.0,1.0
2024-10-31,15.7323,15.7323,15.7323,15.7323,43,14.9971185529415,14.9971185529415,14.9971185529415,14.9971185529415,45.1079250732012,0.0,1.0
2024-11-01,15.7582,15.8491,15.7582,15.82,1079,15.0218082277202,15.1084604067698,15.0218082277202,15.0807202702424,1131.89421288335,0.0,1.0
2024-11-04,15.875,15.875,15.86,15.86,1078,15.1331500815485,15.1331500815485,15.1188510421014,15.1188510421014,1130.84519137002,0.0,1.0
2024-11-05,16.055,16.2,16.01,16.2,848,15.3047385549141,15.4429626029031,15.2618414365727,15.4429626029031,889.570243304062,0.0,1.0
2024-11-06,15.85,15.87,15.83,15.83,567,15.1093183491366,15.1283837350661,15.0902529632071,15.0902529632071,594.79519805826,0.0,1.0
2024-11-07,16.2546,16.2546,16.21,16.21,222,15.4950111064906,15.4950111064906,15.4524952958678,15.4524952958678,232.882775959318,0.0,1.0
2024-11-08,15.76,15.92,15.74,15.87,4056,15.0235241124538,15.1760471998899,15.0044587265243,15.1283837350661,4254.83125806755,0.0,1.0
2024-11-11,15.735,15.82,15.735,15.82,440,14.999692380042,15.0807202702424,14.999692380042,15.0807202702424,461.569465865314,0.0,1.0
2024-11-12,15.4925,15.4925,15.4925,15.4925,123,14.7685245756466,14.7685245756466,14.7685245756466,14.7685245756466,129.029646139623,0.0,1.0
2024-11-13,15.5104,15.5301,15.5104,15.5301,873,14.7855880960536,14.8043675011941,14.7855880960536,14.8043675011941,915.795781137315,0.0,1.0
2024-11-14,15.45,15.59,15.45,15.59,2176,14.7280106305464,14.861468332053,14.7280106305464,14.861468332053,2282.67081300665,0.0,1.0
2024-11-15,15.4283,15.43,15.4,15.4,3423,14.7073246868129,14.7089452446169,14.6803471657227,14.6803471657227,3590.80064012949,0.0,1.0
2024-11-18,15.5781,15.5781,15.46,15.46,2630,14.8501244274249,14.8501244274249,14.7375433235112,14.7375433235112,2758.9265800586,0.0,1.0
2024-11-19,15.5381,15.55,15.5381,15.55,558,14.8119936555659,14.823337560194,14.8119936555659,14.823337560194,585.354004438287,0.0,1.0
2024-11-20,15.55,15.55,15.4929,15.5,3702,14.823337560194,14.823337560194,14.7689058833652,14.7756740953702,3883.47764234862,0.0,1.0
2024-11-21,15.59,15.59,15.55,15.565,820,14.861468332053,14.861468332053,14.823337560194,14.8376365996411,860.197640930815,0.0,1.0
2024-11-22,15.5123,15.52,15.46,15.49,1872,14.7873993077169,14.7947394812997,14.7375433235112,14.7661414024055,1963.76827295424,0.0,1.0
2024-11-25,15.515,15.55,15.47,15.52,1633,14.7899731348173,14.823337560194,14.7470760164759,14.7947394812997,1713.05213126832,0.0,1.0
2024-11-26,15.3835,15.4066,15.38,15.4066,2744,14.6646182223308,14.6866387430794,14.6612817797932,14.6866387430794,2878.51503257824,0.0,1.0
2024-11-27,15.525,15.56,15.52,15.56,1551,14.7995058277821,14.8328702531587,14.7947394812997,14.8328702531587,1627.03236717524,0.0,1.0
2024-11-29,15.611,15.611,15.53,15.53,272,14.881486987279,14.881486987279,14.8042721742645,14.8042721742645,285.333851625831,0.0,1.0
2024-12-02,15.67,15.76,15.62,15.62,1930,14.937729875771,15.0235241124538,14.8900664109473,14.8900664109473,2024.61152072741,0.0,1.0
2024-12-03,15.71,15.71,15.71,15.71,246,14.9758606476301,14.9758606476301,14.9758606476301,14.9758606476301,258.059292279244,0.0,1.0
2024-12-04,15.775,15.775,15.765,15.765,441,15.037823151901,15.037823151901,15.0282904589362,15.0282904589362,462.618487378644,0.0,1.0
2024-12-05,15.7645,15.7645,15.74,15.74,727,15.027813824288,15.027813824288,15.0044587265243,15.0044587265243,762.638640191099,0.0,1.0
2024-12-06,15.795,15.795,15.795,15.795,99,15.0568885378305,15.0568885378305,15.0568885378305,15.0568885378305,103.853129819696,0.0,1.0
2024-12-09,16.1883,16.19,16.1883,16.19,309,15.4318093521343,15.4334299099383,15.4318093521343,15.4334299099383,324.147647619051,0.0,1.0
2024-12-10,15.7983,15.93,15.7983,15.93,657,15.0600343265089,15.1855798928547,15.0600343265089,15.1855798928547,689.20713425798,0.0,1.0
2024-12-11,15.905,15.905,15.905,15.905,47,15.1617481604428,15.1617481604428,15.1617481604428,15.1617481604428,49.3040111265222,0.0,1.0
2024-12-12,15.825,15.88,15.825,15.88,393,15.0854866167248,15.1379164280309,15.0854866167248,15.1379164280309,412.265454738791,0.0,1.0
2024-12-13,15.4557,16.92,15.4557,16.92,417,15.1435407168801,16.578266201441,15.1435407168801,16.578266201441,425.595771853798,0.4302,1.0
2024-12-16,15.445,15.445,15.445,15.445,144,15.1330568251333,15.1330568251333,15.1330568251333,15.1330568251333,146.968324093398,0.0,1.0
2024-12-17,15.41,15.41,15.34,15.34,1678,15.0987637212887,15.0987637212887,15.0301775135996,15.0301775135996,1712.58922103279,0.0,1.0
2024-12-18,15.1539,15.23,15.14,15.23,1222,14.8478361814431,14.9223991872309,14.8342169202019,14.9223991872309,1247.18952807036,0.0,1.0
2024-12-19,15.1395,15.1395,15.1395,15.1395,2,14.8337270187184,14.8337270187184,14.8337270187184,14.8337270187184,2.04122672351942,0.0,1.0
2024-12-20,15.2173,15.2173,15.2173,15.2173,844,14.9099556895501,14.9099556895501,14.9099556895501,14.9099556895501,861.397677325193,0.0,1.0
2024-12-23,15.395,15.395,15.31,15.31,3829,15.0840666767839,15.0840666767839,15.0007834245899,15.0007834245899,3907.92856217792,0.0,1.0
2024-12-24,15.4979,15.4979,15.485,15.485,108,15.184888402087,15.184888402087,15.1722489438129,15.1722489438129,110.226243070048,0.0,1.0
2024-12-26,15.5445,15.5445,15.53,15.53,749,15.2305472203487,15.2305472203487,15.2163400773273,15.2163400773273,764.439407958018,0.0,1.0
2024-12-27,15.48,15.48,15.48,15.48,8,15.1673499289779,15.1673499289779,15.1673499289779,15.1673499289779,8.16490689407766,0.0,1.0
2024-12-30,15.3702,15.4024,15.3702,15.4024,317,15.0597675632026,15.0913172187396,15.0597675632026,15.0913172187396,323.534435677827,0.0,1.0
2024-12-31,15.3097,15.3097,15.3097,15.3097,79,15.0004894836998,15.0004894836998,15.0004894836998,15.0004894836998,80.6284555790169,0.0,1.0
2025-01-02,15.23,15.33,15.2209,15.33,1136,14.9223991872309,15.0203794839297,14.9134829802313,15.0203794839297,1159.41677895902,0.0,1.0
2025-01-03,15.3172,15.33,15.2609,15.33,1834,15.0078380059522,15.0203794839297,14.9526750989108,15.0203794839297,1871.80490546731,0.0,1.0
2025-01-06,15.365,15.365,15.35,15.35,1643,15.0546725877743,15.0546725877743,15.0399755432695,15.0399755432695,1676.86775337119,0.0,1.0
2025-01-07,15.3198,15.3198,15.3198,15.3198,9,15.0103854936664,15.0103854936664,15.0103854936664,15.0103854936664,9.18552025583736,0.0,1.0
2025-01-08,15.2668,15.2668,15.19,15.19,1429,14.958455936416,14.958455936416,14.8832070685513,14.8832070685513,1458.45649395462,0.0,1.0
2025-01-10,14.96,15.08,14.96,15.08,858,14.657852386144,14.7754287421826,14.657852386144,14.7754287421826,875.68626438983,0.0,1.0
2025-01-13,14.96,14.96,14.89,14.89,434,14.657852386144,14.657852386144,14.5892661784549,14.5892661784549,442.946199003714,0.0,1.0
2025-01-14,15.01,15.01,15.01,15.01,4,14.7068425344935,14.7068425344935,14.7068425344935,14.7068425344935,4.08245344703881,0.0,1.0
2025-01-15,15.2859,15.2859,15.2859,15.2859,150,14.9771701730855,14.9771701730855,14.9771701730855,14.9771701730855,153.092004263956,0.0,1.0
2025-01-16,15.266,15.266,15.266,15.266,203,14.9576720940424,14.9576720940424,14.9576720940424,14.9576720940424,207.184512437221,0.0,1.0
2025-01-17,15.36,15.36,15.36,15.36,27,15.0497735729393,15.0497735729393,15.0497735729393,15.0497735729393,27.5565607675121,0.0,1.0
2025-01-21,15.5501,15.5501,15.5501,15.5501,238,15.2360341169638,15.2360341169638,15.2360341169638,15.2360341169638,242.90598009881,0.0,1.0
2025-01-22,15.525,15.5617,15.525,15.5617,342,15.2114410624924,15.2473998313809,15.2114410624924,15.2473998313809,349.049769721819,0.0,1.0
2025-01-23,15.5605,15.5605,15.5605,15.5605,169,15.2462240678205,15.2462240678205,15.2462240678205,15.2462240678205,172.48365813739,0.0,1.0
2025-01-24,15.6854,15.6854,15.6633,15.6633,964,15.3686014583973,15.3686014583973,15.3469478128269,15.3469478128269,983.871280736357,0.0,1.0
2025-01-27,15.56,15.65,15.54,15.65,1705,15.245734166337,15.3339164333659,15.2261381069972,15.3339164333659,1740.1457818003,0.0,1.0
2025-01-28,15.5453,15.5453,15.4599,15.54,8834,15.2313310627223,15.2313310627223,15.1476558893415,15.2261381069972,9016.09843778522,0.0,1.0
2025-01-29,15.6141,15.63,15.61,15.63,2322,15.298741506851,15.3143203740262,15.2947243146864,15.3143203740262,2369.86422600605,0.0,1.0
2025-01-30,15.725,15.7392,15.71,15.71,1403,15.40740165589,15.4213148580213,15.3927046113852,15.3927046113852,1431.92054654887,0.0,1.0
2025-01-31,15.5386,15.72,15.5386,15.7142,2580,15.2247663828434,15.4025026410551,15.2247663828434,15.3968197838466,2633.18247334005,0.0,1.0
2025-02-03,15.443,15.443,15.443,15.443,115,15.1310972191994,15.1310972191994,15.1310972191994,15.1310972191994,117.370536602366,0.0,1.0
2025-02-04,15.635,15.64,15.617,15.6299,896,15.3192193888611,15.324118403696,15.3015829354553,15.3142223937295,914.469572136697,0.0,1.0
2025-02-05,15.555,15.59,15.555,15.59,975,15.240835151502,15.2751282553466,15.240835151502,15.2751282553466,995.098027715716,0.0,1.0
2025-02-06,15.61,15.61,15.6,15.6,246,15.2947243146864,15.2947243146864,15.2849262850165,15.2849262850165,251.070886992888,0.0,1.0
2025-02-07,15.64,15.76,15.6157,15.76,877,15.324118403696,15.4416947597346,15.3003091915982,15.4416947597346,895.077918263265,0.0,1.0
2025-02-10,15.6857,15.6857,15.676,15.676,1616,15.3688953992874,15.3688953992874,15.3593913105076,15.3593913105076,1649.31119260369,0.0,1.0
2025-02-11,15.74,15.74,15.7299,15.73,843,15.4220987003949,15.4220987003949,15.4122026904283,15.412300670725,860.37706396343,0.0,1.0
2025-02-12,15.86,15.86,15.74,15.74,470,15.5396750564335,15.5396750564335,15.4220987003949,15.4220987003949,479.68828002706,0.0,1.0
2025-02-13,15.8365,15.8365,15.8365,15.8365,16,15.5166496867092,15.5166496867092,15.5166496867092,15.5166496867092,16.3298137881553,0.0,1.0
2025-02-14,15.94,15.97,15.92,15.93,5470,15.6180592937925,15.6474533828022,15.5984632344527,15.6082612641226,5582.7550888256,0.0,1.0
2025-02-18,15.9465,16.01,15.9465,16.01,60312,15.6244280130779,15.6866455014817,15.6244280130779,15.6866455014817,61555.2330744515,0.0,1.0
2025-02-19,16.0,16.0,15.9128,15.96,8853,15.6768474718118,15.6768474718118,15.5914086530904,15.6376553531323,9035.49009165868,0.0,1.0
2025-02-20,16.027,16.04,15.99,15.99,3103,15.7033021519205,15.7160395904913,15.6670494421419,15.6670494421419,3166.96326154037,0.0,1.0
2025-02-21,15.8701,16.07,15.8544,16.0699,5516,15.5495710664,15.745433679501,15.5341881598183,15.7453356992043,5629.70330346655,0.0,1.0
2025-02-24,15.875,15.91,15.86,15.91,1095,15.5543721009383,15.5886652047829,15.5396750564335,15.5886652047829,1117.57163112688,0.0,1.0
2025-02-25,15.815,15.815,15.74,15.77,2960,15.495583922919,15.495583922919,15.4220987003949,15.4514927894045,3021.01555080873,0.0,1.0
2025-02-26,16.0245,16.0668,16.0124,16.0124,3929,15.700852644503,15.7422983100066,15.6889970286025,15.6889970286025,4009.98989835389,0.0,1.0
2025-02-27,15.81,15.98,15.81,15.98,4619,15.490684908084,15.657251412472,15.490684908084,15.657251412472,4714.2131179681,0.0,1.0
2025-02-28,15.67,15.71,15.59,15.6,3476,15.3535124927057,15.3927046113852,15.2751282553466,15.2849262850165,3547.65204547674,0.0,1.0
2025-03-03,15.5039,15.73,15.495,15.73,2897,15.1907672198889,15.412300670725,15.1820469734827,15.412300670725,2956.71690901788,0.0,1.0
2025-03-04,15.705,15.705,15.5301,15.5301,902,15.3878055965503,15.3878055965503,15.216438057624,15.216438057624,920.593252307254,0.0,1.0
2025-03-05,15.9438,15.9438,15.845,15.845,761,15.6217825450671,15.6217825450671,15.5249780119286,15.5249780119286,776.686768299135,0.0,1.0
2025-03-06,15.7671,15.865,15.76,15.865,2287,15.4486513608002,15.5445740712684,15.4416947597346,15.5445740712684,2334.14275834446,0.0,1.0
2025-03-07,15.91,15.97,15.745,15.79,25472,15.5886652047829,15.6474533828022,15.4269977152298,15.4710888487443,25997.0635507432,0.0,1.0
2025-03-10,15.56,15.73,15.53,15.71,5055,15.245734166337,15.412300670725,15.2163400773273,15.3927046113852,5159.20054369531,0.0,1.0
2025-03-11,15.6663,15.68,15.5904,15.63,43401,15.3498872217278,15.3633105223756,15.2755201765334,15.3143203740262,44295.6405137331,0.0,1.0
2025-03-12,15.7375,15.74,15.69,15.7,9590,15.4196491929774,15.4220987003949,15.3731085520455,15.3829065817153,9787.68213927558,0.0,1.0
2025-03-13,15.645,15.645,15.59,15.62,788,15.329017418531,15.329017418531,15.2751282553466,15.3045223443563,804.243329066648,0.0,1.0
2025-03-14,15.925,16.05,15.8799,15.88,5055,15.6033622492877,15.7258376201612,15.5591731354765,15.5592711157732,5159.20054369531,0.0,1.0
2025-03-17,16.0529,16.2,15.92,15.92,9138,15.7286790487655,15.8728080652095,15.5984632344527,15.5984632344527,9326.36489976019,0.0,1.0
2025-03-18,15.8842,15.96,15.8842,15.96,11723,15.5633862882346,15.6376553531323,15.5633862882346,15.6376553531323,11964.650439909,0.0,1.0
2025-03-19,15.8807,16.07,15.8613,15.88,4747,15.5599569778501,15.745433679501,15.5409488002905,15.5592711157732,4844.85162827333,0.0,1.0
2025-03-20,15.705,15.74,15.705,15.7065,3364,15.3878055965503,15.4220987003949,15.3878055965503,15.3892753010008,3433.34334895965,0.0,1.0
2025-03-21,15.7107,15.73,15.6437,15.66,12093,15.3933904734621,15.412300670725,15.3277436746739,15.3437144630358,12342.2773837601,0.0,1.0
2025-03-24,15.735,15.88,15.68,15.73,11207,15.4171996855599,15.5592711157732,15.3633105223756,15.412300670725,11438.013945241,0.0,1.0
2025-03-25,15.885,15.94,15.88,15.93,3417,15.5641701306082,15.6180592937925,15.5592711157732,15.6082612641226,3487.43585713291,0.0,1.0
2025-03-26,15.78,15.828,15.78,15.828,554,15.4612908190744,15.5083213614898,15.4612908190744,15.5083213614898,565.419802414877,0.0,1.0
2025-03-27,15.89,15.91,15.8699,15.87,2094,15.5690691454431,15.5886652047829,15.5493751058066,15.5494730861033,2137.16437952483,0.0,1.0
2025-03-28,15.5039,15.61,15.49,15.61,3858,15.2887475165878,15.3933751336074,15.2750404112478,15.3933751336074,3912.29210470666,0.1,1.0
2025-03-31,15.3819,15.385,15.27,15.3,6704,15.1684405488555,15.1714975291832,15.0580934202552,15.0876771008451,6798.34273456547,0.0,1.0
2025-04-01,15.4574,15.4574,15.4148,15.4148,1778,15.2428928116734,15.2428928116734,15.2008839852358,15.2008839852358,1803.02108920904,0.0,1.0
2025-04-02,15.5242,15.5242,15.48,15.51,721,15.3087658071203,15.3087658071203,15.2651791843845,15.2947628649744,731.146347198937,0.0,1.0
2025-04-03,15.235,15.28,15.235,15.28,2213,15.0235791262337,15.0679546471185,15.0235791262337,15.0679546471185,2244.14267177705,0.0,1.0
2025-04-04,14.4,14.85,14.3,14.85,10358,14.2001666831484,14.6439218919967,14.1015544145154,14.6439218919967,10503.7640281367,0.0,1.0
2025-04-07,13.7819,14.048,13.53,13.85,9933,13.5906442507279,13.8530514975603,13.3422399460415,13.657799205667,10072.7831716048,0.0,1.0
2025-04-08,13.4269,13.89,13.4269,13.86,48827,13.2405706970809,13.6972441131202,13.2405706970809,13.6676604325303,49514.1230162033,0.0,1.0
2025-04-09,14.3852,14.62,13.4502,13.6265,19116,14.1855720673907,14.4171136741409,13.2635473556724,13.4374007852723,19385.0118905061,0.0,1.0
2025-04-10,14.1825,14.48,14.045,14.2,7259,13.9856849988716,14.2790564980547,13.8500931295013,14.0029421458824,7361.15302956604,0.0,1.0
2025-04-11,14.704,14.704,14.45,14.6,2771,14.4999479797926,14.4999479797926,14.2494728174648,14.3973912204143,2809.99518458843,0.0,1.0
2025-04-14,14.8028,14.86,14.8028,14.86,2553,14.597376901202,14.65378311886,14.597376901202,14.65378311886,2588.92735700262,0.0,1.0
2025-04-15,14.82,14.82,14.82,14.82,5224,14.6143382114069,14.6143382114069,14.6143382114069,14.6143382114069,5297.51528123058,0.0,1.0
2025-04-16,14.65,14.87,14.54,14.73,6280,14.4466973547308,14.6636443457233,14.3382238592345,14.5255871696372,6368.37595063708,0.0,1.0
2025-04-17,14.7788,14.89,14.7788,14.84,336,14.5737099567301,14.6833667994499,14.5737099567301,14.6340606651334,340.728394811155,0.0,1.0
2025-04-21,14.723,14.78,14.723,14.78,746,14.5186843108329,14.5748933039537,14.5186843108329,14.5748933039537,756.498162289053,0.0,1.0
2025-04-22,14.9602,14.98,14.851,14.95,3252,14.7525926120303,14.7721178412196,14.6449080146831,14.7425341606297,3297.76410692226,0.0,1.0
2025-04-23,15.0882,15.26,15.0882,15.26,22112,14.8788163158805,15.0482321933919,14.8788163158805,15.0482321933919,22423.1734109056,0.0,1.0
2025-04-24,15.355,15.355,15.355,15.355,16,15.1419138485933,15.1419138485933,15.1419138485933,15.1419138485933,16.2251616576741,0.0,1.0
2025-04-25,15.325,15.35,15.23,15.24,3017,15.1123301680034,15.1369832351616,15.018648512802,15.0285097396653,3059.45704507517,0.0,1.0
2025-04-28,15.3648,15.41,15.34,15.34,820,15.1515778509193,15.1961505963414,15.1271220082983,15.1271220082983,831.539534955798,0.0,1.0
2025-04-29,15.4064,15.44,15.4064,15.4158,1614,15.1926005546706,15.2257342769313,15.1926005546706,15.2018701079221,1636.71318221788,0.0,1.0
2025-04-30,15.4441,15.4441,15.4441,15.4441,169,15.2297773799452,15.2297773799452,15.2297773799452,15.2297773799452,171.378270009183,0.0,1.0
2025-05-01,15.4193,15.4781,15.4193,15.4781,1381,15.2053215373243,15.2633055512805,15.2053215373243,15.2633055512805,1400.43426557799,0.0,1.0
2025-05-02,15.7717,15.83,15.7717,15.83,12911,15.5528311719869,15.6103221245999,15.5528311719869,15.6103221245999,13092.6913851394,0.0,1.0
2025-05-05,15.8499,15.8499,15.8499,15.8499,114,15.6299459660579,15.6299459660579,15.6299459660579,15.6299459660579,115.604276810928,0.0,1.0
2025-05-06,15.8148,15.8148,15.73,15.73,5341,15.5953330597677,15.5953330597677,15.5117098559669,15.5117098559669,5416.16177585233,0.0,1.0
2025-05-07,15.7005,15.7005,15.6201,15.695,955,15.4826192367202,15.4826192367202,15.4033349727393,15.4771955619454,968.439336442423,0.0,1.0
2025-05-08,15.7549,15.7549,15.7549,15.7549,8,15.5362643108565,15.5362643108565,15.5362643108565,15.5362643108565,8.11258082883707,0.0,1.0
2025-05-09,15.845,15.91,15.845,15.8724,875,15.6251139648948,15.6892119395063,15.6251139648948,15.6521337265003,887.313528154055,0.0,1.0
2025-05-12,16.1242,16.1596,16.1242,16.1566,2768,15.9004394189181,15.9353481620142,15.9004394189181,15.9323897939552,2806.95296677762,0.0,1.0
2025-05-13,16.27,16.2995,16.14,16.17,6433,16.044216106585,16.0733067258317,15.9160201573621,15.945603837952,6523.52905898859,0.0,1.0
2025-05-14,16.2915,16.995,16.25,16.3153,16478,16.0654177443411,16.7591550541741,16.0244936528584,16.0888874642757,16709.8883621971,0.0,1.0
2025-05-15,16.3851,16.44,16.31,16.33,2299,16.1577188277815,16.211856963261,16.0836610140382,16.1033834677648,2331.35291568705,0.0,1.0
2025-05-16,16.365,16.365,16.325,16.365,689,16.1378977617863,16.1378977617863,16.0984528543331,16.1378977617863,698.696023883592,0.0,1.0
2025-05-19,16.42,16.43,16.33,16.37,2672,16.1921345095344,16.2019957363977,16.1033834677648,16.142828375218,2709.60199683158,0.0,1.0
2025-05-20,16.42,16.42,16.39,16.39,4216,16.1921345095344,16.1921345095344,16.1625508289446,16.1625508289446,4275.33009679714,0.0,1.0
2025-05-21,16.4685,16.57,16.46,16.57,11687,16.2399614598214,16.3400529124839,16.2315794169876,16.3400529124839,11851.4665183274,0.0,1.0
2025-05-22,16.4468,16.51,16.4468,16.45,2714,16.2185625975281,16.2808855513041,16.2185625975281,16.2217181901243,2752.19304618297,0.0,1.0
2025-05-23,16.5769,16.5769,16.53,16.53,1001,16.3468571590196,16.3468571590196,16.3006080050307,16.3006080050307,1015.08667620824,0.0,1.0
2025-05-27,16.6173,16.6173,16.605,16.605,315,16.3866965155473,16.3866965155473,16.3745672065054,16.3745672065054,319.432870135459,0.0,1.0
2025-05-28,16.6457,16.6457,16.64,16.64,2038,16.4147023998391,16.4147023998391,16.409081500527,16.409081500527,2066.67996614624,0.0,1.0
2025-05-29,16.68,16.74,16.65,16.67,14180,16.4485264079802,16.50769376916,16.4189427273903,16.4386651811169,14379.5495191137,0.0,1.0
2025-05-30,16.5894,16.5894,16.56,16.56,632,16.3591836925987,16.3591836925987,16.3301916856206,16.3301916856206,640.893885478127,0.0,1.0
2025-06-02,16.6579,16.6579,16.6579,16.6579,131,16.4267330966123,16.4267330966123,16.4267330966123,16.4267330966123,132.843511072207,0.0,1.0
2025-06-03,16.805,16.805,16.7306,16.74,1261,16.5717917437714,16.5717917437714,16.4984242159085,16.50769376916,1278.74555314544,0.0,1.0
2025-06-04,16.9059,17.569,16.83,16.88,7602,16.6712915228221,17.3251894761273,16.5964448109296,16.6457509452461,7708.97993260239,0.0,1.0
2025-06-05,16.915,16.935,16.915,16.935,4830,16.6802652392677,16.6999876929943,16.6802652392677,16.6999876929943,4897.97067541036,0.0,1.0
2025-06-06,16.94,17.04,16.885,17.04,9643,16.7049183064259,16.8035305750589,16.6506815586778,16.8035305750589,9778.70211655947,0.0,1.0
2025-06-09,17.07,17.13,17.02,17.02,4249,16.8331142556488,16.8922816168286,16.7838081213323,16.7838081213323,4308.79449271608,0.0,1.0
2025-06-10,17.22,17.22,17.2,17.2,2880,16.9810326585982,16.9810326585982,16.9613102048717,16.9613102048717,2920.52909838135,0.0,1.0
2025-06-11,17.3146,18.5,17.29,18.5,6960,17.074319864725,18.2432696971003,17.0500612466413,18.2432696971003,7057.94532108825,0.0,1.0
2025-06-12,17.4811,18.5,17.28,17.28,8494,17.2385092919989,18.2432696971003,17.040200019778,17.040200019778,8613.53269501776,0.0,1.0
2025-06-13,17.2537,17.27,17.2455,17.2455,2592,17.0142649931276,17.0303387929147,17.0061787870997,17.0061787870997,2628.4761885432,0.0,1.0
2025-06-16,17.435,17.49,17.435,17.469,2915,17.1930490361591,17.2472857839073,17.1930490361591,17.2265772074944,2956.02163950751,0.0,1.0
2025-06-17,17.235,17.35,17.225,17.33,2458,16.9958244988932,17.1092286078211,16.9859632720299,17.0895061540945,2492.59045966018,0.0,1.0
2025-06-18,17.23,17.45,17.2164,17.31,4172,16.9908938854615,17.2078408764541,16.9774826169275,17.0697837003679,4230.71090223853,0.0,1.0
2025-06-20,17.04,17.2,17.04,17.18,4446,16.8035305750589,16.9613102048717,16.8035305750589,16.9415877511451,4508.56679562619,0.0,1.0
2025-06-23,17.2527,17.2527,17.21,17.245,1528,17.0132788704412,17.0132788704412,16.9711714317349,17.0056857257565,1549.50293830788,0.0,1.0
2025-06-24,17.6297,17.6297,17.55,17.5826,1569,17.3850471231875,17.3850471231875,17.3064531450871,17.3386007446614,1591.07991505567,0.0,1.0
2025-06-25,17.685,17.6869,17.6499,17.6869,4480,17.4395797077416,17.4414533408456,17.4049668014514,17.4414533408456,4543.04526414874,0.0,1.0
2025-06-26,17.7687,17.81,17.7464,17.7464,5377,17.5221181765874,17.5628450435328,17.5001276406822,17.5001276406822,5452.6683895821,0.0,1.0
2025-06-27,17.6126,17.6293,17.5734,17.61,4092,17.4963803744742,17.5129701767892,17.457439042094,17.493797531,4119.18109102986,0.13,1.0
2025-06-30,17.63,17.66,17.57,17.57,7336,17.5136655577246,17.5434675978114,17.4540614775508,17.4540614775508,7384.72934599096,0.0,1.0
2025-07-01,17.6326,17.67,17.6,17.67,7776,17.5162484011988,17.5534016111737,17.4838635176377,17.5534016111737,7827.65204395116,0.0,1.0
2025-07-02,17.74,17.79,17.6484,17.6484,2436,17.6229397047098,17.6726097715213,17.5319441423112,17.5319441423112,2452.18111870693,0.0,1.0
2025-07-03,17.78,17.8,17.78,17.8,1400,17.662675758159,17.6825437848836,17.662675758159,17.6825437848836,1409.29949350973,0.0,1.0
2025-07-07,17.55,17.695,17.0,17.64,9228,17.4341934508262,17.5782366445795,16.8878227159,17.5235995710869,9289.29694721984,0.0,1.0
2025-07-08,17.6,17.67,17.24,17.62,6672,17.4838635176377,17.5534016111737,17.1262390365951,17.5037315443623,6716.31872906921,0.0,1.0
2025-07-09,17.71,17.762,17.71,17.7259,359,17.5931376646229,17.6447945341068,17.5931376646229,17.608932745869,361.384655835709,0.0,1.0
2025-07-10,17.84,17.84,17.77,17.8,685,17.7222798383327,17.7222798383327,17.6527417447967,17.6825437848836,689.550109324404,0.0,1.0
2025-07-11,17.8048,17.84,17.8048,17.82,3457,17.6873121112975,17.7222798383327,17.6873121112975,17.7024118116082,3479.96310647366,0.0,1.0
2025-07-14,17.79,17.86,17.69,17.69,2159,17.6726097715213,17.7421478650573,17.5732696378983,17.5732696378983,2173.34114749107,0.0,1.0
2025-07-15,17.8667,17.89,17.82,17.83,1158,17.7488036540101,17.7719499051442,17.7024118116082,17.7123458249704,1165.69200963162,0.0,1.0
2025-07-16,17.9106,17.92,17.8,17.83,10966,17.7924139726705,17.8017519452311,17.6825437848836,17.7123458249704,11038.8416041627,0.0,1.0
2025-07-17,17.9784,17.9936,17.91,17.93,1262,17.8597665832669,17.8748662835776,17.7918179318688,17.8116859585934,1270.38282914948,0.0,1.0
2025-07-18,17.9713,18.07,17.97,18.07,7226,17.8527134337797,17.9507621456655,17.8514220120426,17.9507621456655,7273.99867150091,0.0,1.0
2025-07-21,18.09,18.14,18.0683,18.0683,1825,17.9706301723901,18.0203002392016,17.9490733633939,17.9490733633939,1837.12255403947,0.0,1.0
2025-07-22,18.09,18.25,18.0199,18.25,13469,17.9706301723901,18.1295743861868,17.9009927387204,18.1295743861868,13558.4677700589,0.0,1.0
2025-07-23,18.1307,18.14,18.0708,18.1,6418,18.0110616067746,18.0203002392016,17.9515568667345,17.9805641857524,6460.63153524675,0.0,1.0
2025-07-24,18.124,18.19,18.1,18.14,15270,18.0044058178219,18.069970306013,17.9805641857524,18.0203002392016,15371.4309042097,0.0,1.0
2025-07-25,18.115,18.14,18.1,18.1,774,17.9954652057958,18.0203002392016,17.9805641857524,17.9805641857524,779.141291411808,0.0,1.0
2025-07-28,17.99,18.07,17.98,18.01,2842,17.8712900387671,17.9507621456655,17.8613560254049,17.8911580654917,2860.87797182476,0.0,1.0
2025-07-29,17.98,18.08,17.98,18.07,8024,17.8613560254049,17.9606961590278,17.8613560254049,17.9507621456655,8077.29938280145,0.0,1.0
2025-07-30,17.91,18.01,17.85,17.99,2063,17.7918179318688,17.8911580654917,17.732213851695,17.8712900387671,2076.70346793612,0.0,1.0
2025-07-31,17.71,17.83,17.71,17.83,7750,17.5931376646229,17.7123458249704,17.5931376646229,17.7123458249704,7801.47933907172,0.0,1.0
2025-08-01,17.6137,17.66,17.17,17.17,15621,17.497473115944,17.5434675978114,17.056700943059,17.056700943059,15724.7624200825,0.0,1.0
2025-08-04,17.865,18.01,17.7701,17.89,223762,17.7471148717385,17.8911580654917,17.6528410849303,17.7719499051442,225248.33804766,0.0,1.0
2025-08-05,17.87,18.29,17.8639,18.29,6355,17.7520818784196,18.169310439636,17.7460221302686,18.169310439636,6397.21305803881,0.0,1.0
2025-08-06,18.005,18.019,17.88,17.95,16899,17.8861910588106,17.9000986775178,17.7620158917819,17.831553985318,17011.2515291578,0.0,1.0
2025-08-07,18.11,18.41,18.08,18.41,22760,17.9904981991147,18.2885185999835,17.9606961590278,18.2885185999835,22911.1831944867,0.0,1.0
2025-08-08,18.1452,18.21,18.14,18.17,6799,18.02546592615,18.0898383327376,18.0203002392016,18.0501022792884,6844.16232598044,0.0,1.0
2025-08-11,18.04,18.2,18.04,18.13,3843,17.9209601055786,18.0799043193753,17.9209601055786,18.0103662258393,3868.52710968421,0.0,1.0
2025-08-12,18.4,18.41,18.27,18.27,8151,18.2785845866212,18.2885185999835,18.1494424129114,18.1494424129114,8205.14297971272,0.0,1.0
2025-08-13,18.494,18.55,18.45,18.5,18565,18.3719643122268,18.4275947870556,18.3282546534327,18.3779247202441,18688.3179264343,0.0,1.0
2025-08-14,18.31,18.37,18.31,18.37,2039,18.1891784663606,18.2487825465343,18.1891784663606,18.2487825465343,2052.54404804738,0.0,1.0
2025-08-15,18.25,18.35,18.24,18.35,17723,18.1295743861868,18.2289145198097,18.1196403728245,18.2289145198097,17840.7249453378,0.0,1.0
2025-08-18,18.2922,18.3,18.2354,18.3,2964,18.1714959225757,18.1792444529983,18.1150707266778,18.1792444529983,2983.68835625916,0.0,1.0
2025-08-19,18.2007,18.29,18.15,18.29,6010,18.0805997003107,18.169310439636,18.0302342525639,18.169310439636,6049.92139713819,0.0,1.0
2025-08-20,18.18,18.18,18.12,18.12,4292,18.0600362926507,18.0600362926507,18.000432212477,18.000432212477,4320.50959010269,0.0,1.0
2025-08-21,18.1492,18.16,18.11,18.1261,13261,18.0294395314949,18.0401682659262,17.9904981991147,18.006491960628,13349.0861310232,0.0,1.0
2025-08-22,18.36,18.36,18.32,18.32,3359,18.238848533172,18.238848533172,18.1991124797229,18.1991124797229,3381.31214192799,0.0,1.0
2025-08-25,18.21,18.35,18.21,18.2984,4055,18.0898383327376,18.2289145198097,18.0898383327376,18.1776550108603,4081.9353187014,0.0,1.0
2025-08-26,18.2,18.2324,18.1909,18.1909,1135,18.0799043193753,18.1120905226692,18.0708643672156,18.0708643672156,1142.53923223825,0.0,1.0
2025-08-27,18.051,18.11,18.01,18.11,12972,17.9318875202771,17.9904981991147,17.8911580654917,17.9904981991147,13058.166449863,0.0,1.0
2025-08-28,18.0747,18.12,18.0,18.12,9765,17.9554311319458,18.000432212477,17.8812240521294,18.000432212477,9829.86396723035,0.0,1.0
2025-08-29,18.05,18.05,18.0,18.0,12483,17.9308941189409,17.9308941189409,17.8812240521294,17.8812240521294,12565.91826963,0.0,1.0
2025-09-02,17.999,18.0,17.92,18.0,10936,17.8802306507932,17.8812240521294,17.8017519452311,17.8812240521294,11008.6423293017,0.0,1.0
2025-09-03,17.97,18.01,17.93,18.009,9830,17.8514220120426,17.8911580654917,17.8116859585934,17.8901646641555,9895.295729429,0.0,1.0
2025-09-04,17.9607,17.98,17.8258,17.8258,5133,17.8421833796156,17.8613560254049,17.7081735393583,17.7081735393583,5167.09592870389,0.0,1.0
2025-09-05,18.1494,18.18,18.0763,18.11,5716,18.0296382117621,18.0600362926507,17.9570205740837,17.9904981991147,5753.96850350115,0.0,1.0
2025-09-08,18.3201,18.3201,18.2608,18.2608,1762,18.1992118198565,18.1992118198565,18.1403031206181,18.1403031206181,1773.70407683153,0.0,1.0
2025-09-09,18.4147,18.47,18.38,18.47,2569,18.2931875862638,18.3481226801573,18.2587165598966,18.3481226801573,2586.06457059035,0.0,1.0
2025-09-10,18.59,18.64,18.39,18.39,8975,18.4673308405048,18.5170009073163,18.2686505732589,18.2686505732589,9034.61639589272,0.0,1.0
2025-09-11,18.7498,18.76,18.71,18.75,1917,18.6260763740343,18.6362090676638,18.5865390008523,18.6262750543015,1929.73366361296,0.0,1.0
2025-09-12,18.7254,18.7444,18.66,18.66,6489,18.6018373814303,18.6207120068186,18.5368689340409,18.5368689340409,6532.10315241758,0.0,1.0
2025-09-15,18.7161,18.83,18.68,18.83,3593,18.5925987490033,18.7057471611999,18.5567369607654,18.7057471611999,3616.86648584319,0.0,1.0
2025-09-16,18.66,18.74,18.66,18.74,6649,18.5368689340409,18.6163410409392,18.5368689340409,18.6163410409392,6693.16595167583,0.0,1.0
2025-09-17,18.755,18.765,18.72,18.75,14384,18.6312420609827,18.6411760743449,18.5964730142146,18.6262750543015,14479.5456533171,0.0,1.0
2025-09-18,18.6,18.67,18.55,18.55,6454,18.4772648538671,18.5468029474032,18.4275947870556,18.4275947870556,6496.87066507985,0.0,1.0
2025-09-19,18.51,18.5722,18.5,18.54,9114,18.3878587336064,18.4496482967199,18.3779247202441,18.4176607736933,9174.53970274835,0.0,1.0
2025-09-22,18.49,18.49,18.4276,18.431145,8324,18.3679907068819,18.3679907068819,18.3060024635011,18.3095240712381,8379.29213141068,0.0,1.0
2025-09-23,18.45,18.53,18.44,18.53,7909,18.3282546534327,18.407726760331,18.3183206400704,18.407726760331,7961.53549583459,0.0,1.0
2025-09-24,18.37,18.37,18.15,18.32,1831,18.2487825465343,18.2487825465343,18.0302342525639,18.1991124797229,1843.16240901165,0.0,1.0
2025-09-25,18.18,18.23,18.1218,18.15,5601,18.0600362926507,18.1097063594622,18.0022203348822,18.0302342525639,5638.20461653429,0.0,1.0
2025-09-26,18.0655,18.07,17.455,17.9801,4918,18.0655,18.07,17.455,17.9801,4918,0.12,1.0
2025-09-29,18.0881,18.18,18.05,18.125,11567,18.0881,18.18,18.05,18.125,11567,0.0,1.0
2025-09-30,18.1058,18.1291,18.05,18.1291,2636,18.1058,18.1291,18.05,18.1291,2636,0.0,1.0
2025-10-01,18.13,18.22,18.13,18.13,2885,18.13,18.22,18.13,18.13,2885,0.0,1.0
2025-10-02,18.1967,18.2493,18.1565,18.1565,9832,18.1967,18.2493,18.1565,18.1565,9832,0.0,1.0
2025-10-03,18.2,18.27,18.19,18.24,4254,18.2,18.27,18.19,18.24,4254,0.0,1.0
2025-10-06,18.2627,18.28,18.19,18.28,4410,18.2627,18.28,18.19,18.28,4410,0.0,1.0
2025-10-07,18.15,18.2,18.15,18.1862,13374,18.15,18.2,18.15,18.1862,13374,0.0,1.0
2025-10-08,18.2001,18.22,18.15,18.15,1780,18.2001,18.22,18.15,18.15,1780,0.0,1.0
2025-10-09,18.04,18.15,18.04,18.15,2837,18.04,18.15,18.04,18.15,2837,0.0,1.0
2025-10-10,17.5999,18.1764,17.52,18.1764,14423,17.5999,18.1764,17.52,18.1764,14423,0.0,1.0
2025-10-13,17.93,18.01,17.87,17.9,7132,17.93,18.01,17.87,17.9,7132,0.0,1.0
2025-10-14,17.85,17.93,17.83,17.83,10104,17.85,17.93,17.83,17.83,10104,0.0,1.0
2025-10-15,17.94,18.025,17.94,17.97,4840,17.94,18.025,17.94,17.97,4840,0.0,1.0
2025-10-16,18.115,18.205,18.1,18.15,13419,18.115,18.205,18.1,18.15,13419,0.0,1.0
2025-10-17,18.105,18.105,18.0826,18.0826,609,18.105,18.105,18.0826,18.0826,609,0.0,1.0
2025-10-20,18.38,18.38,18.1366,18.32,4658,18.38,18.38,18.1366,18.32,4658,0.0,1.0
2025-10-21,18.2048,18.27,18.17,18.27,3135,18.2048,18.27,18.17,18.27,3135,0.0,1.0
2025-10-22,18.12,18.225,18.1,18.2,6310,18.12,18.225,18.1,18.2,6310,0.0,1.0
2025-10-23,18.35,18.35,18.32,18.32,2059,18.35,18.35,18.32,18.32,2059,0.0,1.0
2025-10-24,18.36,18.43,18.36,18.41,11480,18.36,18.43,18.36,18.41,11480,0.0,1.0
2025-10-27,18.43,18.4999,18.34,18.48,11566,18.43,18.4999,18.34,18.48,11566,0.0,1.0
2025-10-28,18.58,18.63,18.51,18.51,5359,18.58,18.63,18.51,18.51,5359,0.0,1.0
2025-10-29,18.53,18.65,18.53,18.65,1756,18.53,18.65,18.53,18.65,1756,0.0,1.0
2025-10-30,18.34,18.4,18.33,18.38,5447,18.34,18.4,18.33,18.38,5447,0.0,1.0
2025-10-31,18.29,18.3499,18.27,18.3,5506,18.29,18.3499,18.27,18.3,5506,0.0,1.0
2025-11-03,18.3701,18.4136,18.0,18.4136,5858,18.3701,18.4136,18.0,18.4136,5858,0.0,1.0
2025-11-04,18.2074,18.29,18.19,18.23,203326,18.2074,18.29,18.19,18.23,203326,0.0,1.0
2025-11-05,18.4297,18.4536,18.37,18.37,9975,18.4297,18.4536,18.37,18.37,9975,0.0,1.0
2025-11-06,18.3302,18.385,18.3302,18.385,840,18.3302,18.385,18.3302,18.385,840,0.0,1.0
2025-11-07,18.331,18.331,18.15,18.22,3157,18.331,18.331,18.15,18.22,3157,0.0,1.0
2025-11-10,18.5404,18.5404,18.49,18.53,1827,18.5404,18.5404,18.49,18.53,1827,0.0,1.0
2025-11-11,18.62,18.664,18.24,18.61,1410,18.62,18.664,18.24,18.61,1410,0.0,1.0
2025-11-12,18.74,18.76,18.7,18.76,8161,18.74,18.76,18.7,18.76,8161,0.0,1.0
2025-11-13,18.555,18.66,18.53,18.66,1154,18.555,18.66,18.53,18.66,1154,0.0,1.0
2025-11-14,18.65,18.65,18.625,18.63,3769,18.65,18.65,18.625,18.63,3769,0.0,1.0
2025-11-17,18.4431,18.5886,18.4431,18.56,7672,18.4431,18.5886,18.4431,18.56,7672,0.0,1.0
2025-11-18,18.2919,18.34,18.21,18.34,5949,18.2919,18.34,18.21,18.34,5949,0.0,1.0
2025-11-19,18.3231,18.39,18.2501,18.37,4221,18.3231,18.39,18.2501,18.37,4221,0.0,1.0
2025-11-20,18.1202,18.5,18.08,18.5,14221,18.1202,18.5,18.08,18.5,14221,0.0,1.0
2025-11-21,18.1252,18.22,17.73,18.071,12082,18.1252,18.22,17.73,18.071,12082,0.0,1.0
2025-11-24,18.28,18.35,18.27,18.28,2668,18.28,18.35,18.27,18.28,2668,0.0,1.0
2025-11-25,18.57,18.83,18.4255,18.83,7083,18.57,18.83,18.4255,18.83,7083,0.0,1.0
2025-11-26,18.5999,18.5999,18.57,18.57,971,18.5999,18.5999,18.57,18.57,971,0.0,1.0