date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-21,10.85,10.9,10.75,10.85,711964,10.0080444904294,10.0541645111226,9.91580444904294,10.0080444904294,771860.017947279,0.0,0.906
2021-01-22,10.81,10.845,10.7496,10.79,239216,9.97114847387481,10.0034324883601,9.91543548887739,9.95270046559752,259340.733595064,0.0,1.0
2021-01-25,10.82,10.85,10.76,10.85,38291,9.98037247801345,10.0080444904294,9.92502845318158,10.0080444904294,41512.3404374649,0.0,1.0
2021-01-26,10.79,10.8302,10.76,10.83,34673,9.95270046559752,9.98978096223487,9.92502845318158,9.98959648215209,37589.9657879977,0.0,1.0
2021-01-27,10.7,10.787,10.7,10.76,50434,9.86968442834971,9.94993326435592,9.86968442834971,9.92502845318158,54676.9052159282,0.0,1.0
2021-01-28,10.75,10.77,10.61,10.77,98132,9.91580444904294,9.93425245732023,9.78666839110191,9.93425245732023,106387.636567583,0.0,1.0
2021-01-29,10.67,10.73,10.6499,10.71,50348,9.84201241593378,9.89735644076565,9.82347216761511,9.87890843248836,54583.6702187325,0.0,1.0
2021-02-01,10.72,10.75,10.64,10.75,111162,9.88813243662701,9.91580444904294,9.81434040351785,9.91580444904294,120513.822770611,0.0,1.0
2021-02-02,10.77,10.84,10.6601,10.71,110153,9.93425245732023,9.99882048629074,9.83288065183652,9.87890843248836,119419.937745373,0.0,1.0
2021-02-03,10.75,10.75,10.71,10.72,49729,9.91580444904294,9.91580444904294,9.87890843248836,9.88813243662701,53912.595064498,0.0,1.0
2021-02-04,10.74,10.75,10.71,10.75,59420,9.90658044490429,9.91580444904294,9.87890843248836,9.91580444904294,64418.8782950084,0.0,1.0
2021-02-05,10.75,10.79,10.74,10.74,88342,9.91580444904294,9.95270046559752,9.90658044490429,9.90658044490429,95774.0246775098,0.0,1.0
2021-02-08,10.75,10.801,10.73,10.77,66975,9.91580444904294,9.96284687015003,9.89735644076565,9.93425245732023,72609.4643858665,0.0,1.0
2021-02-09,10.81,10.83,10.72,10.77,29227,9.97114847387481,9.98959648215209,9.88813243662701,9.93425245732023,31685.805384184,0.0,1.0
2021-02-10,11.19,11.2,10.76,10.84,123615,10.3216606311433,10.3308846352819,9.92502845318158,9.99882048629074,134014.467190129,0.0,1.0
2021-02-11,11.16,11.54,11.07,11.22,15444,10.2939886187274,10.6445007759959,10.2109725814796,10.3493326435592,16743.2708917554,0.0,1.0
2021-02-12,10.9,11.13,10.8595,11.0,27863,10.0541645111226,10.2663166063114,10.0168072943611,10.1464045525091,30207.0549635446,0.0,1.0
2021-02-16,11.07,11.1,11.0,11.0,14378,10.2109725814796,10.2386445938955,10.1464045525091,10.1464045525091,15587.590577678,0.0,1.0
2021-02-17,11.06,11.18,11.06,11.18,3445,10.2017485773409,10.3124366270047,10.2017485773409,10.3124366270047,3734.82052720135,0.0,1.0
2021-02-18,11.08,11.09,11.04,11.06,3580,10.2201965856182,10.2294205897569,10.1833005690636,10.2017485773409,3881.17779024117,0.0,1.0
2021-02-19,11.3,11.33,11.15,11.15,36547,10.4231246766684,10.4507966890843,10.2847646145887,10.2847646145887,39621.6214245653,0.0,1.0
2021-02-22,11.31,11.33,11.2,11.33,40336,10.432348680807,10.4507966890843,10.3308846352819,10.4507966890843,43729.3819405498,0.0,1.0
2021-02-23,11.35,11.3878,11.29,11.339,14611,10.4692446973616,10.5041114330057,10.4139006725297,10.4590982928091,15840.1923724061,0.0,1.0
2021-02-24,11.37,11.41,11.29,11.29,10256,10.4876927056389,10.5245887221935,10.4139006725297,10.4139006725297,11118.8154795289,0.0,1.0
2021-02-25,11.4,11.415,11.3305,11.39,4778,10.5153647180548,10.5292007242628,10.4512578892913,10.5061407139162,5179.9629837353,0.0,1.0
2021-02-26,11.24,11.3923,11.21,11.3923,1819,10.3677806518365,10.5082622348681,10.3401086394206,10.5082622348681,1972.02860347729,0.0,1.0
2021-03-01,11.2,11.2001,11.16,11.2,11274,10.3308846352819,10.3309768753233,10.2939886187274,10.3308846352819,12222.4576556366,0.0,1.0
2021-03-02,11.17,11.225,11.16,11.2,14222,10.303212622866,10.3539446456286,10.2939886187274,10.3308846352819,15418.4666292765,0.0,1.0
2021-03-03,11.2,11.25,11.16,11.24,29030,10.3308846352819,10.3770046559752,10.2939886187274,10.3677806518365,31472.2321929334,0.0,1.0
2021-03-04,11.11,11.31,11.1,11.21,43081,10.2478685980341,10.432348680807,10.2386445938955,10.3401086394206,46705.3129556928,0.0,1.0
2021-03-05,11.21,11.235,11.16,11.235,9915,10.3401086394206,10.3631686497672,10.2939886187274,10.3631686497672,10749.127874369,0.0,1.0
2021-03-08,11.31,11.34,11.2,11.2,15108,10.432348680807,10.460020693223,10.3308846352819,10.3308846352819,16379.0039259675,0.0,1.0
2021-03-09,11.32,11.33,11.28,11.31,23824,10.4415726849457,10.4507966890843,10.4046766683911,10.432348680807,25828.262478968,0.0,1.0
2021-03-10,11.41,11.41,11.34,11.3852,19757,10.5245887221935,10.5245887221935,10.460020693223,10.5017131919296,21419.1144139091,0.0,1.0
2021-03-11,11.44,11.48,11.41,11.41,13784,10.5522607346094,10.589156751164,10.5245887221935,10.5245887221935,14943.6186203029,0.0,1.0
2021-03-12,11.47,11.57,11.436,11.45,11858,10.5799327470253,10.6721727884118,10.548571132954,10.5614847387481,12855.5883342681,0.0,1.0
2021-03-15,11.63,11.654,11.5003,11.535,11772,10.7275168132437,10.7496544231764,10.6078814795654,10.6398887739265,12762.3533370723,0.0,1.0
2021-03-16,11.96,11.97,11.64,11.7,13026,11.0319089498189,11.0411329539576,10.7367408173823,10.7920848422142,14121.8496915312,0.0,1.0
2021-03-17,11.96,12.1,11.67,12.0,9635,11.0319089498189,11.16104500776,10.7644128297982,11.0688049663735,10445.5720695457,0.0,1.0
2021-03-18,12.0,12.04,11.75,11.75,30227,11.0688049663735,11.1057009829281,10.8382048629074,10.8382048629074,32769.933258553,0.0,1.0
2021-03-19,12.0,12.0,11.93,11.93,3746,11.0688049663735,11.0688049663735,11.004236937403,11.004236937403,4061.14301738643,0.0,1.0
2021-03-22,12.0,12.0,11.9501,11.97,4351,11.0688049663735,11.0688049663735,11.0227771857217,11.0411329539576,4717.0403813797,0.0,1.0
2021-03-23,12.1,12.1,11.91,11.93,9411,11.16104500776,11.16104500776,10.9857889291257,11.004236937403,10202.727425687,0.0,1.0
2021-03-24,12.16,12.16,11.92,12.1,6389,11.2163890325918,11.2163890325918,10.9950129332644,11.16104500776,6926.49298934382,0.0,1.0
2021-03-25,12.11,12.16,11.92,12.12,12700,11.1702690118986,11.2163890325918,10.9950129332644,11.1794930160372,13768.4240044868,0.0,1.0
2021-03-26,12.09,12.09,12.01,12.01,2501,11.1518210036213,11.1518210036213,11.0780289705122,11.0780289705122,2711.40381379698,0.0,1.0
2021-03-29,12.08,12.08,11.96,11.97,2724,11.1425969994827,11.1425969994827,11.0319089498189,11.0411329539576,2953.16432978126,0.0,1.0
2021-03-30,12.075,12.1,12.03,12.07,7353,11.1379849974133,11.16104500776,11.0964769787894,11.133372995344,7971.59226023559,0.0,1.0
2021-03-31,12.19,12.22,12.0401,12.07,5032,11.2440610450078,11.2717330574237,11.1057932229695,11.133372995344,5455.33146382499,0.0,1.0
2021-04-01,12.1,12.1501,12.03,12.03,4747,11.16104500776,11.2072572684946,11.0964769787894,11.0964769787894,5146.35501962982,0.0,1.0
2021-04-05,12.1,12.2,12.0686,12.0686,4374,11.16104500776,11.2532850491464,11.1320816347646,11.1320816347646,4741.97532249017,0.0,1.0
2021-04-06,12.18,12.18,12.11,12.18,4586,11.2348370408691,11.2348370408691,11.1702690118986,11.2348370408691,4971.81043185643,0.0,1.0
2021-04-07,12.12,12.1924,12.12,12.1924,2596,11.1794930160372,11.246274806001,11.1794930160372,11.246274806001,2814.39596186204,0.0,1.0
2021-04-08,12.16,12.195,12.12,12.12,7747,11.2163890325918,11.2486730470771,11.1794930160372,11.1794930160372,8398.73864273698,0.0,1.0
2021-04-09,12.14,12.14,12.13,12.13,2970,11.1979410243145,11.1979410243145,11.1887170201759,11.1887170201759,3219.85978687606,0.0,1.0
2021-04-12,12.13,12.15,12.12,12.12,2790,11.1887170201759,11.2071650284532,11.1794930160372,11.1794930160372,3024.71676948962,0.0,1.0
2021-04-13,12.21,12.21,12.12,12.1201,11051,11.262509053285,11.262509053285,11.1794930160372,11.1795852560786,11980.6971396523,0.0,1.0
2021-04-14,12.37,12.37,12.1495,12.21,20899,11.4100931195034,11.4100931195034,11.2067038282462,11.262509053285,22657.1884464385,0.0,1.0
2021-04-15,12.2,12.31,12.16,12.25,5283,11.2532850491464,11.3547490946715,11.2163890325918,11.2994050698396,5727.44756029164,0.0,1.0
2021-04-16,12.23,12.29,12.17,12.17,12575,11.2809570615623,11.3363010863942,11.2256130367305,11.2256130367305,13632.9080201907,0.0,1.0
2021-04-19,12.26,12.4,12.21,12.22,4337,11.3086290739783,11.4377651319193,11.262509053285,11.2717330574237,4701.86259113852,0.0,1.0
2021-04-20,12.4,12.4,12.25,12.262,6129,11.4377651319193,11.4377651319193,11.2994050698396,11.310473874806,6644.61974200785,0.0,1.0
2021-04-21,12.32,12.591,12.32,12.375,6953,11.3639730988101,11.6139436109674,11.3639730988101,11.4147051215727,7537.94111048797,0.0,1.0
2021-04-22,12.49,12.49,12.32,12.35,3101,11.5207811691671,11.5207811691671,11.3639730988101,11.3916451112261,3361.8805384184,0.0,1.0
2021-04-23,12.45,12.45,12.45,12.45,746,11.4838851526125,11.4838851526125,11.4838851526125,11.4838851526125,808.759394279306,0.0,1.0
2021-04-26,12.38,12.38,12.38,12.38,1214,11.419317123642,11.419317123642,11.419317123642,11.419317123642,1316.13123948402,0.0,1.0
2021-04-27,12.46,12.4699,12.4,12.41,5352,11.4931091567512,11.5022409208484,11.4377651319193,11.4469891360579,5802.25238362309,0.0,1.0
2021-04-28,12.53,12.9057,12.42,12.49,1478,11.5576771857217,11.9042230212106,11.4562131401966,11.5207811691671,1602.34099831744,0.0,1.0
2021-04-29,12.52,12.52,12.4201,12.4201,679,11.548453181583,11.548453181583,11.456305380238,11.456305380238,736.122826696581,0.0,1.0
2021-04-30,12.45,12.5,12.4,12.5,5026,11.4838851526125,11.5300051733057,11.4377651319193,11.5300051733057,5448.82669657881,0.0,1.0
2021-05-03,12.667,12.6993,12.3824,12.421,30886,11.6840460424211,11.7138395757889,11.4215308846353,11.4571355406104,33484.3735277622,0.0,1.0
2021-05-04,12.475,12.475,12.45,12.45,7198,11.5069451629591,11.5069451629591,11.4838851526125,11.4838851526125,7803.55243970838,0.0,1.0
2021-05-05,12.5,12.5,12.45,12.5,4562,11.5300051733057,11.5300051733057,11.4838851526125,11.5300051733057,4945.79136287158,0.0,1.0
2021-05-06,12.55,12.55,12.5,12.51,4738,11.576125193999,11.576125193999,11.5300051733057,11.5392291774444,5136.5978687605,0.0,1.0
2021-05-07,12.58,12.6399,12.54,12.55,21451,11.6037972064149,11.6590489912054,11.5669011898603,11.576125193999,23255.6270330903,0.0,1.0
2021-05-10,12.54,12.54,12.51,12.51,1211,11.5669011898603,11.5669011898603,11.5392291774444,11.5392291774444,1312.87885586091,0.0,1.0
2021-05-11,12.51,12.59,12.1601,12.47,16071,11.5392291774444,11.6130212105535,11.2164812726332,11.5023331608898,17423.0190689848,0.0,1.0
2021-05-12,12.47,12.63,12.47,12.59,7312,11.5023331608898,11.6499172271081,11.5023331608898,11.6130212105535,7927.14301738643,0.0,1.0
2021-05-13,12.43,12.61,12.43,12.56,7442,11.4654371443352,11.6314692188308,11.4654371443352,11.5853491981376,8068.07964105442,0.0,1.0
2021-05-14,12.49,12.63,12.48,12.61,5308,11.5207811691671,11.6499172271081,11.5115571650285,11.6314692188308,5754.55075715087,0.0,1.0
2021-05-17,12.48,12.49,12.46,12.46,7862,11.5115571650285,11.5207811691671,11.4931091567512,11.4931091567512,8523.41334828936,0.0,1.0
2021-05-18,12.55,12.6,12.53,12.59,10807,11.576125193999,11.6222452146922,11.5576771857217,11.6130212105535,11716.1699383062,0.0,1.0
2021-05-19,12.5,12.57,12.46,12.55,8122,11.5300051733057,11.5945732022763,11.4931091567512,11.576125193999,8805.28659562538,0.0,1.0
2021-05-20,12.5,12.53,12.46,12.5201,24365,11.5300051733057,11.5576771857217,11.4931091567512,11.5485454216244,26414.7756590018,0.0,1.0
2021-05-21,12.53,12.55,12.5,12.55,9047,11.5576771857217,11.576125193999,11.5300051733057,11.576125193999,9808.10487941669,0.0,1.0
2021-05-24,12.54,12.58,12.54,12.58,3516,11.5669011898603,11.6037972064149,11.5669011898603,11.6037972064149,3811.79360628155,0.0,1.0
2021-05-25,12.52,12.52,12.509,12.52,32144,11.548453181583,11.548453181583,11.5383067770305,11.548453181583,34848.2063937185,0.0,1.0
2021-05-26,12.35,12.52,12.3,12.52,24266,11.3916451112261,11.548453181583,11.3455250905329,11.548453181583,26307.4469994391,0.0,1.0
2021-05-27,12.4399,12.5355,12.36,12.4412,6541,11.4745689084325,11.5627503879979,11.4008691153647,11.4757680289705,7091.28042624789,0.0,1.0
2021-05-28,12.5,12.63,12.49,12.49,15262,11.5300051733057,11.6499172271081,11.5207811691671,11.5207811691671,16545.9596186204,0.0,1.0
2021-06-01,12.55,12.55,12.5,12.5,14100,11.576125193999,11.576125193999,11.5300051733057,11.5300051733057,15286.2030286034,0.0,1.0
2021-06-02,12.71,12.71,12.56,12.6,17089,11.7237092602173,11.7237092602173,11.5853491981376,11.6222452146922,18526.6612450925,0.0,1.0
2021-06-03,12.7,12.74,12.62,12.63,9674,11.7144852560786,11.7513812726332,11.6406932229695,11.6499172271081,10487.8530566461,0.0,1.0
2021-06-04,12.65,12.7764,12.62,12.72,5722,11.6683652353854,11.7849566476979,11.6406932229695,11.7329332643559,6203.37969713966,0.0,1.0
2021-06-07,12.87,12.87,12.62,12.62,671,11.8712933264356,11.8712933264356,11.6406932229695,11.6406932229695,727.449803701626,0.0,1.0
2021-06-08,12.8,12.86,12.8,12.86,1038,11.8067252974651,11.8620693222969,11.8067252974651,11.8620693222969,1125.32473359506,0.0,1.0
2021-06-09,12.77,12.77,12.75,12.75,1672,11.7790532850491,11.7790532850491,11.7606052767719,11.7606052767719,1812.66180594504,0.0,1.0
2021-06-10,12.87,12.87,12.75,12.75,3653,11.8712933264356,11.8712933264356,11.7606052767719,11.7606052767719,3960.3191250701,0.0,1.0
2021-06-11,12.95,13.175,12.8,12.85,15119,11.9450853595447,12.1526254526643,11.8067252974651,11.8528453181583,16390.9293325856,0.0,1.0
2021-06-14,12.76,12.87,12.75,12.79,2485,11.7698292809105,11.8712933264356,11.7606052767719,11.7975012933264,2694.05776780707,0.0,1.0
2021-06-15,12.76,12.76,12.76,12.76,38,11.7698292809105,11.7698292809105,11.7698292809105,11.7698292809105,41.1968592260236,0.0,1.0
2021-06-16,12.77,12.945,12.61,12.67,11819,11.7790532850491,11.9404733574754,11.6314692188308,11.6868132436627,12813.3073471677,0.0,1.0
2021-06-17,12.8001,12.88,12.72,12.7899,8916,11.8068175375065,11.8805173305742,11.7329332643559,11.797409053285,9666.08412787434,0.0,1.0
2021-06-18,12.98,12.98,12.61,12.61,8177,11.9727573719607,11.9727573719607,11.6314692188308,11.6314692188308,8864.91362871564,0.0,1.0
2021-06-21,12.8,12.8,12.68,12.79,4723,11.8067252974651,11.8067252974651,11.6960372478013,11.7975012933264,5120.33595064497,0.0,1.0
2021-06-22,12.7505,12.99,12.65,12.65,4162,11.7610664769788,11.9819813760993,11.6683652353854,11.6683652353854,4512.14021312394,0.0,1.0
2021-06-23,12.96,12.96,12.96,12.96,153,11.9543093636834,11.9543093636834,11.9543093636834,11.9543093636834,165.871564778463,0.0,1.0
2021-06-24,12.7834,12.98,12.702,12.98,4565,11.7914134505949,11.9727573719607,11.7163300569064,11.9727573719607,4949.04374649468,0.0,1.0
2021-06-25,12.8,12.8,12.68,12.68,7345,11.8067252974651,11.8067252974651,11.6960372478013,11.6960372478013,7962.91923724059,0.0,1.0
2021-06-28,12.7,12.94,12.6973,12.805,2440,11.7144852560786,11.9358613554061,11.7119947749612,11.8113372995344,2645.27201346047,0.0,1.0
2021-06-29,12.74,12.8,12.73,12.74,6506,11.7513812726332,11.8067252974651,11.7421572684946,11.7513812726332,7053.33595064499,0.0,1.0
2021-06-30,12.97,12.98,12.755,12.8,36039,11.963533367822,11.9727573719607,11.7652172788412,11.8067252974651,39070.884464386,0.0,1.0
2021-07-01,13.78,14.14,12.93,12.9899,30498,12.7106777030522,13.0427418520435,11.9266373512675,11.9818891360579,33063.7319125071,0.0,1.0
2021-07-02,13.684,13.9,13.6632,13.9,1664,12.6221272633213,12.821365752716,12.6029413347129,12.821365752716,1803.98878295008,0.0,1.0
2021-07-06,13.0,13.6474,12.81,13.6474,8260,11.991205380238,12.5883674081738,11.8159493016037,12.5883674081738,8954.89624228826,0.0,1.0
2021-07-07,12.81,12.98,12.71,12.98,10010,11.8159493016037,11.9727573719607,11.7237092602173,11.9727573719607,10852.1200224341,0.0,1.0
2021-07-08,12.99,12.99,12.845,12.845,12567,11.9819813760993,11.9819813760993,11.848233316089,11.848233316089,13624.2349971958,0.0,1.0
2021-07-09,13.065,13.065,13.065,13.065,407,12.0511614071392,12.0511614071392,12.0511614071392,12.0511614071392,441.240044868198,0.0,1.0
2021-07-12,13.37,13.9029,13.2,13.2,6705,12.3324935333678,12.8240407139162,12.1756854630109,12.1756854630109,7269.07739764443,0.0,1.0
2021-07-13,13.05,13.48,13.01,13.48,1595,12.0373254009312,12.4339575788929,12.0004293843766,12.4339575788929,1729.18395961862,0.0,1.0
2021-07-14,13.5,13.75,13.45,13.4601,8115,12.4524055871702,12.6830056906363,12.406285566477,12.415601810657,8797.69770050477,0.0,1.0
2021-07-15,13.23,13.23,13.21,13.21,633,12.2033574754268,12.2033574754268,12.1849094671495,12.1849094671495,686.252944475603,0.0,1.0
2021-07-16,13.01,13.24,12.83,13.0238,12038,12.0004293843766,12.2125814795654,11.834397309881,12.0131585100879,13050.7313516545,0.0,1.0
2021-07-19,13.11,13.16,12.67,12.67,3225,12.0926694257631,12.1387894464563,11.6868132436627,11.6868132436627,3496.31239484015,0.0,1.0
2021-07-20,13.09,13.24,13.0,13.24,9524,12.0742214174858,12.2125814795654,11.991205380238,12.2125814795654,10325.2338754907,0.0,1.0
2021-07-21,13.09,13.25,13.09,13.22,2525,12.0742214174858,12.2218054837041,12.0742214174858,12.1941334712882,2737.42288278182,0.0,1.0
2021-07-22,13.24,13.24,13.01,13.01,849,12.2125814795654,12.2125814795654,12.0004293843766,12.0004293843766,920.424565339319,0.0,1.0
2021-07-23,13.25,13.25,13.095,13.2275,4198,12.2218054837041,12.2218054837041,12.0788334195551,12.2010514743921,4551.16881660123,0.0,1.0
2021-07-26,13.15,13.24,12.9001,13.05,4056,12.1295654423176,12.2125814795654,11.8990575788929,12.0373254009312,4397.22265844084,0.0,1.0
2021-07-27,13.24,13.24,13.24,13.24,256,12.2125814795654,12.2125814795654,12.2125814795654,12.2125814795654,277.536735838475,0.0,1.0
2021-07-28,13.24,13.24,13.02,13.02,1643,12.2125814795654,12.2125814795654,12.0096533885153,12.0096533885153,1781.22209758834,0.0,1.0
2021-07-29,13.05,13.05,12.8802,12.8802,1070,12.0373254009312,12.0373254009312,11.880701810657,11.880701810657,1160.01682557487,0.0,1.0
2021-07-30,13.14,13.14,13.01,13.04,6134,12.120341438179,12.120341438179,12.0004293843766,12.0281013967925,6650.04038137969,0.0,1.0
2021-08-02,13.14,13.14,13.14,13.14,1575,12.120341438179,12.120341438179,12.120341438179,12.120341438179,1707.50140213124,0.0,1.0
2021-08-03,13.15,13.15,13.12,13.14,1329,12.1295654423176,12.1295654423176,12.1018934299017,12.120341438179,1440.80594503646,0.0,1.0
2021-08-04,13.15,13.15,13.15,13.15,24,12.1295654423176,12.1295654423176,12.1295654423176,12.1295654423176,26.0190689848571,0.0,1.0
2021-08-05,13.21,13.21,13.15,13.15,545,12.1849094671495,12.1849094671495,12.1295654423176,12.1295654423176,590.849691531128,0.0,1.0
2021-08-06,13.2,13.31,13.14,13.25,14375,12.1756854630109,12.277149508536,12.120341438179,12.2218054837041,15584.3381940549,0.0,1.0
2021-08-09,13.07,13.54,13.07,13.25,4462,12.0557734092085,12.4893016037248,12.0557734092085,12.2218054837041,4837.37857543465,0.0,1.0
2021-08-10,13.47,13.47,13.25,13.26,5888,12.4247335747543,12.4247335747543,12.2218054837041,12.2310294878427,6383.3449242849,0.0,1.0
2021-08-11,13.3382,13.3382,13.16,13.25,2393,12.3031612002069,12.3031612002069,12.1387894464563,12.2218054837041,2594.31800336512,0.0,1.0
2021-08-12,13.3304,13.35,13.26,13.35,2136,12.2959664769788,12.3140455250905,12.2310294878427,12.3140455250905,2315.69713965227,0.0,1.0
2021-08-13,13.2571,13.29,13.2571,13.28,3117,12.2283545266425,12.2587015002587,12.2283545266425,12.24947749612,3379.22658440831,0.0,1.0
2021-08-16,13.435,13.68,13.435,13.67,3086,12.392449560269,12.6184376616658,12.392449560269,12.6092136575272,3345.61862030286,0.0,1.0
2021-08-17,13.45,13.51,13.45,13.5,2433,12.406285566477,12.4616295913088,12.406285566477,12.4524055871702,2637.68311833987,0.0,1.0
2021-08-18,13.19,13.49,13.19,13.49,1180,12.1664614588722,12.4431815830316,12.1664614588722,12.4431815830316,1279.27089175547,0.0,1.0
2021-08-19,13.25,13.655,13.25,13.655,1442,12.2218054837041,12.5953776513192,12.2218054837041,12.5953776513192,1563.31239484016,0.0,1.0
2021-08-20,13.49,13.69,13.25,13.25,14381,12.4431815830316,12.6276616658044,12.2218054837041,12.2218054837041,15590.8429613011,0.0,1.0
2021-08-23,13.6,13.7,13.31,13.5,3159,12.5446456285566,12.6368856699431,12.277149508536,12.4524055871702,3424.75995513181,0.0,1.0
2021-08-24,13.54,13.6,13.54,13.6,580,12.4893016037248,12.5446456285566,12.4893016037248,12.5446456285566,628.794167134043,0.0,1.0
2021-08-25,13.54,13.8859,13.54,13.8859,451,12.4893016037248,12.8083599068805,12.4893016037248,12.8083599068805,488.941671340437,0.0,1.0
2021-08-26,13.85,13.98,13.26,13.98,4159,12.7752457320228,12.8951577858251,12.2310294878427,12.8951577858251,4508.88782950083,0.0,1.0
2021-08-27,13.58,13.97,13.58,13.85,1224,12.5261976202794,12.8859337816865,12.5261976202794,12.7752457320228,1326.9725182277,0.0,1.0
2021-08-30,13.89,13.9299,13.55,13.55,1126,12.8121417485773,12.8489455250905,12.4985256078634,12.4985256078634,1220.72798653954,0.0,1.0
2021-08-31,13.76,14.0,13.76,13.9,6284,12.692229694775,12.9136057941024,12.692229694775,12.821365752716,6812.65956253503,0.0,1.0
2021-09-01,13.82,13.82,13.82,13.82,409,12.7475737196068,12.7475737196068,12.7475737196068,12.7475737196068,443.408300616939,0.0,1.0
2021-09-02,14.045,14.09,13.9724,13.9724,5766,12.9551138127263,12.9966218313502,12.8881475426798,12.8881475426798,6251.08132361191,0.0,1.0
2021-09-03,14.0899,14.09,14.0,14.0,3460,12.9965295913088,12.9966218313502,12.9136057941024,12.9136057941024,3751.08244531689,0.0,1.0
2021-09-07,14.7,14.7,14.1,14.14,19164,13.5592860838076,13.5592860838076,13.0058458354889,13.0427418520435,20776.2265844082,0.0,1.0
2021-09-08,14.75,14.75,14.1582,14.53,4526,13.6054061045008,13.6054061045008,13.0595295395758,13.4024780134506,4906.76275939427,0.0,1.0
2021-09-09,14.73,14.94,14.5,14.75,10306,13.5869580962235,13.780662183135,13.3748060010347,13.6054061045008,11173.0218732473,0.0,1.0
2021-09-10,14.9,14.92,14.5,14.67,5508,13.7437661665804,13.7622141748577,13.3748060010347,13.5316140713916,5971.3763320247,0.0,1.0
2021-09-13,14.9,14.9,14.425,14.425,6639,13.7437661665804,13.7437661665804,13.3056259699948,13.3056259699948,7197.52495793609,0.0,1.0
2021-09-14,14.95,14.95,14.8401,14.93,9555,13.7898861872737,13.7898861872737,13.68851438179,13.7714381789964,10358.8418395962,0.0,1.0
2021-09-15,14.95,15.0,14.77,14.99,10225,13.7898861872737,13.8360062079669,13.6238541127781,13.8267822038282,11085.2075154234,0.0,1.0
2021-09-16,14.89,14.9,14.05,14.9,5984,13.7345421624418,13.7437661665804,12.9597258147957,13.7437661665804,6487.42120022434,0.0,1.0
2021-09-17,13.7,14.9,13.7,14.89,45110,12.6368856699431,13.7437661665804,12.6368856699431,13.7345421624418,48905.0084127874,0.0,1.0
2021-09-20,13.85,13.85,13.74,13.85,11646,12.7752457320228,12.7752457320228,12.6737816864977,12.7752457320228,12625.7532249018,0.0,1.0
2021-09-21,14.14,14.14,14.14,14.14,396,13.0427418520435,13.0427418520435,13.0427418520435,13.0427418520435,429.314638250139,0.0,1.0
2021-09-22,14.15,14.15,14.15,14.15,454,13.0519658561821,13.0519658561821,13.0519658561821,13.0519658561821,492.194054963545,0.0,1.0
2021-09-23,14.17,14.2,14.17,14.195,934,13.0704138644594,13.0980858768753,13.0704138644594,13.093473874806,1012.57543466068,0.0,1.0
2021-09-24,14.17,14.17,14.17,14.17,242,13.0704138644594,13.0704138644594,13.0704138644594,13.0704138644594,262.358945597308,0.0,1.0
2021-09-27,14.0,14.1,13.91,13.91,944,12.9136057941024,13.0058458354889,12.8305897568546,12.8305897568546,1023.41671340438,0.0,1.0
2021-09-28,14.0,14.0,14.0,14.0,182,12.9136057941024,12.9136057941024,12.9136057941024,12.9136057941024,197.311273135166,0.0,1.0
2021-09-29,14.04,14.165,14.04,14.165,1052,12.950501810657,13.0658018623901,12.950501810657,13.0658018623901,1140.50252383623,0.0,1.0
2021-09-30,14.05,14.05,13.9,13.94,1350,12.9597258147957,12.9597258147957,12.821365752716,12.8582617692706,1463.5726303982,0.0,1.0
2021-10-01,13.99,14.0582,13.91,13.91,5386,12.9043817899638,12.9672894981893,12.8305897568546,12.8305897568546,5839.11273135165,0.0,1.0
2021-10-04,13.95,14.14,13.9,13.9,3630,12.8674857734092,13.0427418520435,12.821365752716,12.821365752716,3935.38418395962,0.0,1.0
2021-10-05,14.15,14.15,14.15,14.15,381,13.0519658561821,13.0519658561821,13.0519658561821,13.0519658561821,413.052720134605,0.0,1.0
2021-10-06,13.985,13.985,13.92,13.92,1050,12.8997697878945,12.8997697878945,12.8398137609933,12.8398137609933,1138.33426808749,0.0,1.0
2021-10-07,14.1,14.1,13.8,13.8,3335,13.0058458354889,13.0058458354889,12.7291257113295,12.7291257113295,3615.56646102075,0.0,1.0
2021-10-08,14.1,14.1,14.1,14.1,214,13.0058458354889,13.0058458354889,13.0058458354889,13.0058458354889,232.003365114974,0.0,1.0
2021-10-11,14.1,14.1,14.09,14.09,1478,13.0058458354889,13.0058458354889,12.9966218313502,12.9966218313502,1602.34099831744,0.0,1.0
2021-10-12,14.18,14.18,13.93,13.93,3945,13.079637868598,13.079637868598,12.8490377651319,12.8490377651319,4276.88446438588,0.0,1.0
2021-10-13,13.8006,13.964,13.8006,13.96,3975,12.7296791515779,12.8803993792033,12.7296791515779,12.8767097775479,4309.40830061692,0.0,1.0
2021-10-14,14.15,14.18,14.08,14.08,4686,13.0519658561821,13.079637868598,12.9873978272116,12.9873978272116,5080.22321929333,0.0,1.0
2021-10-15,14.2205,14.25,14.2205,14.25,1335,13.1169950853595,13.1442058975685,13.1169950853595,13.1442058975685,1447.31071228267,0.0,1.0
2021-10-18,14.25,14.376,14.25,14.25,2264,13.1442058975685,13.2604283497155,13.1442058975685,13.1442058975685,2454.46550757152,0.0,1.0
2021-10-19,14.27,14.4056,14.2,14.315,2266,13.1626539058458,13.2877314019659,13.0980858768753,13.2041619244697,2456.63376332025,0.0,1.0
2021-10-20,14.37,14.43,14.29,14.29,1671,13.2548939472323,13.3102379720641,13.1811019141231,13.1811019141231,1811.57767807066,0.0,1.0
2021-10-21,14.1527,14.37,14.1527,14.37,615,13.0544563372995,13.2548939472323,13.0544563372995,13.2548939472323,666.738642736962,0.0,1.0
2021-10-22,14.3867,14.4,14.3,14.3,2348,13.2702980341438,13.2825659596482,13.1903259182618,13.1903259182618,2545.53224901851,0.0,1.0
2021-10-25,14.3867,14.3867,14.3867,14.3867,346,13.2702980341438,13.2702980341438,13.2702980341438,13.2702980341438,375.108244531689,0.0,1.0
2021-10-26,14.22,14.22,14.16,14.2099,1519,13.1165338851526,13.1165338851526,13.0611898603207,13.1072176409726,1646.79024116657,0.0,1.0
2021-10-27,14.19,14.4399,14.19,14.1949,2300,13.0888618727367,13.3193697361614,13.0888618727367,13.0933816347646,2493.49411104879,0.0,1.0
2021-10-28,14.3623,14.42,14.3623,14.42,726,13.2477914640455,13.3010139679255,13.2477914640455,13.3010139679255,787.076836791925,0.0,1.0
2021-10-29,14.5,14.555,14.3,14.3,5698,13.3748060010347,13.4255380237972,13.1903259182618,13.1903259182618,6177.36062815478,0.0,1.0
2021-11-01,14.27,14.5568,14.16,14.49,4108,13.1626539058458,13.4271983445422,13.0611898603207,13.365581996896,4453.59730790803,0.0,1.0
2021-11-02,14.26,14.44,13.71,13.82,4672,13.1534299017072,13.3194619762028,12.6461096740817,12.7475737196068,5065.04542905216,0.0,1.0
2021-11-03,14.39,14.455,14.27,14.27,2934,13.2733419555096,13.3332979824108,13.1626539058458,13.1626539058458,3180.83118339876,0.0,1.0
2021-11-04,14.01,14.426,14.01,14.3902,3050,12.9228297982411,13.3065483704087,12.9228297982411,13.2735264355923,3306.59001682557,0.0,1.0
2021-11-05,14.3,14.3,14.0,14.0017,21228,13.1903259182618,13.1903259182618,12.9136057941024,12.915173874806,23013.8665171059,0.0,1.0
2021-11-08,14.35,14.35,14.1516,14.1516,1833,13.236445938955,13.236445938955,13.0534416968443,13.0534416968443,1987.20639371845,0.0,1.0
2021-11-09,14.47,14.47,14.35,14.35,3216,13.3471339886187,13.3471339886187,13.236445938955,13.236445938955,3486.55524397084,0.0,1.0
2021-11-10,14.36,14.36,14.36,14.36,249,13.2456699430936,13.2456699430936,13.2456699430936,13.2456699430936,269.947840717892,0.0,1.0
2021-11-11,14.5,14.5001,14.5,14.5,4405,13.3748060010347,13.374898241076,13.3748060010347,13.3748060010347,4775.58328659561,0.0,1.0
2021-11-12,14.65,14.68,14.5,14.51,5625,13.5131660631143,13.5408380755303,13.3748060010347,13.3840300051733,6098.21929332587,0.0,1.0
2021-11-15,14.85,14.9,14.68,14.68,4356,13.6976461458872,13.7437661665804,13.5408380755303,13.5408380755303,4722.46102075155,0.0,1.0
2021-11-16,14.85,14.9,14.82,14.82,2110,13.6976461458872,13.7437661665804,13.6699741334713,13.6699741334713,2287.50981491868,0.0,1.0
2021-11-17,14.85,14.88,14.85,14.88,12014,13.6976461458872,13.7253181583032,13.6976461458872,13.7253181583032,13024.7122826697,0.0,1.0
2021-11-18,14.83,14.9,14.75,14.89,19346,13.6791981376099,13.7437661665804,13.6054061045008,13.7345421624418,20973.5378575435,0.0,1.0
2021-11-19,14.75,14.87,14.75,14.87,1639,13.6054061045008,13.7160941541645,13.6054061045008,13.7160941541645,1776.88558609085,0.0,1.0
2021-11-22,14.75,14.75,14.71,14.734,2237,13.6054061045008,13.6054061045008,13.5685100879462,13.5906476978789,2425.19405496354,0.0,1.0
2021-11-23,14.88,14.9,14.75,14.75,2671,13.7253181583032,13.7437661665804,13.6054061045008,13.6054061045008,2895.7055524397,0.0,1.0
2021-11-24,14.95,14.95,14.77,14.77,3183,13.7898861872737,13.7898861872737,13.6238541127781,13.6238541127781,3450.77902411665,0.0,1.0
2021-11-26,14.7,14.7444,14.65,14.65,6277,13.5592860838076,13.6002406621831,13.5131660631143,13.5131660631143,6805.07066741445,0.0,1.0
2021-11-29,14.75,14.8251,14.72,14.72,6197,13.6054061045008,13.674678375582,13.5777340920848,13.5777340920848,6718.34043746493,0.0,1.0
2021-11-30,14.53,14.75,14.5001,14.75,22254,13.4024780134506,13.6054061045008,13.374898241076,13.6054061045008,24126.1817162086,0.0,1.0
2021-12-01,14.69,14.88,14.53,14.54,8495,13.5500620796689,13.7253181583032,13.4024780134506,13.4117020175892,9209.66629276501,0.0,1.0
2021-12-02,14.8163,14.8163,14.5301,14.77,2612,13.66656125194,13.66656125194,13.402570253492,13.6238541127781,2831.74200785193,0.0,1.0
2021-12-03,15.0,15.0,14.83,14.84,10291,13.8360062079669,13.8360062079669,13.6791981376099,13.6884221417486,11156.7599551318,0.0,1.0
2021-12-06,15.05,15.1,15.0,15.1,15202,13.8821262286601,13.9282462493533,13.8360062079669,13.9282462493533,16480.9119461582,0.0,1.0
2021-12-07,15.1,15.15,15.05,15.05,5235,13.9282462493533,13.9743662700466,13.8821262286601,13.8821262286601,5675.40942232194,0.0,1.0
2021-12-08,15.1,15.1,15.0746,15.0746,2691,13.9282462493533,13.9282462493533,13.9048172788412,13.9048172788412,2917.3881099271,0.0,1.0
2021-12-09,15.05,15.1488,15.05,15.05,1330,13.8821262286601,13.9732593895499,13.8821262286601,13.8821262286601,1441.89007291083,0.0,1.0
2021-12-10,15.15,15.23,15.05,15.05,7448,13.9743662700466,14.0481583031557,13.8821262286601,13.8821262286601,8074.58440830059,0.0,1.0
2021-12-13,15.1,15.2,15.0737,15.2,4962,13.9282462493533,14.0204862907398,13.9039871184687,14.0204862907398,5379.44251261919,0.0,1.0
2021-12-14,15.23,15.25,15.06,15.06,989,14.0481583031557,14.066606311433,13.8913502327988,13.8913502327988,1072.20246775098,0.0,1.0
2021-12-15,15.11,15.27,15.1,15.27,4869,13.937470253492,14.0850543197103,13.9282462493533,14.0850543197103,5278.61862030285,0.0,1.0
2021-12-16,15.085,15.12,15.05,15.07,10177,13.9144102431454,13.9466942576306,13.8821262286601,13.9005742369374,11033.1693774537,0.0,1.0
2021-12-17,15.13,15.16,15.06,15.16,3478,13.9559182617693,13.9835902741852,13.8913502327988,13.9835902741852,3770.59674705552,0.0,1.0
2021-12-20,15.2499,15.2499,15.2499,15.2499,534,14.0665140713916,14.0665140713916,14.0665140713916,14.0665140713916,578.924284913069,0.0,1.0
2021-12-21,15.08,15.08,15.051,15.051,1103,13.909798241076,13.909798241076,13.883048629074,13.883048629074,1195.79304542906,0.0,1.0
2021-12-22,15.05,15.05,15.05,15.05,192,13.8821262286601,13.8821262286601,13.8821262286601,13.8821262286601,208.152551878856,0.0,1.0
2021-12-23,15.35,15.35,15.06,15.06,2491,14.1588463528195,14.1588463528195,13.8913502327988,13.8913502327988,2700.56253505327,0.0,1.0
2021-12-27,15.02,15.085,15.02,15.065,1626,13.8544542162442,13.9144102431454,13.8544542162442,13.8959622348681,1762.79192372406,0.0,1.0
2021-12-28,15.1,15.4,14.6601,15.3,4544,13.9282462493533,14.2049663735127,13.5224823072944,14.1127263321262,4926.27706113293,0.0,1.0
2021-12-29,15.425,15.425,15.21,15.4,1884,14.2280263838593,14.2280263838593,14.0297102948784,14.2049663735127,2042.49691531127,0.0,1.0
2021-12-30,15.26,15.26,15.26,15.26,348,14.0758303155716,14.0758303155716,14.0758303155716,14.0758303155716,377.276500280428,0.0,1.0
2021-12-31,15.4,15.64,15.3,15.64,1107,14.2049663735127,14.4263424728401,14.1127263321262,14.4263424728401,1200.12955692653,0.0,1.0
2022-01-03,15.38,15.38,15.3776,15.3776,625,14.1865183652354,14.1865183652354,14.1843046042421,14.1843046042421,677.57992148065,0.0,1.0
2022-01-04,16.0,18.0,15.1112,15.16,18866,14.7584066218313,16.6032074495603,13.9385771339886,13.9835902741852,20453.1564778464,0.0,1.0
2022-01-05,15.21,16.75,15.18,16.35,17086,14.0297102948784,15.4502069322297,14.0020382824625,15.0812467666839,18523.4088614695,0.0,1.0
2022-01-06,15.945,16.4885,15.49,15.5202,14953,14.7076745990688,15.2089992240041,14.2879824107605,14.3158389032592,16210.9641054403,0.0,1.0
2022-01-07,15.8205,16.03,15.25,15.59,5982,14.5928357475427,14.7860786342473,14.066606311433,14.3802224521469,6485.25294447559,0.0,1.0
2022-01-10,16.08,16.4786,15.78,15.8,8747,14.8321986549405,15.1998674599069,14.5554785307812,14.5739265390585,9482.866517106,0.0,1.0
2022-01-11,15.799,15.93,15.68,15.84,7629,14.5730041386446,14.6938385928608,14.4632384893947,14.610822555613,8270.81155356141,0.0,1.0
2022-01-12,15.93,16.1,15.64,15.99,3230,14.6938385928608,14.8506466632178,14.4263424728401,14.7491826176927,3501.73303421201,0.0,1.0
2022-01-13,15.75,15.9,15.05,15.89,7639,14.5278065183652,14.6661665804449,13.8821262286601,14.6569425763063,8281.65283230512,0.0,1.0
2022-01-14,15.71,15.75,15.71,15.72,1068,14.4909105018107,14.5278065183652,14.4909105018107,14.5001345059493,1157.84856982613,0.0,1.0
2022-01-18,16.04,16.08,15.85,15.8502,3509,14.7953026383859,14.8321986549405,14.6200465597517,14.6202310398345,3804.20471116097,0.0,1.0
2022-01-19,16.13,16.13,15.77,15.77,1450,14.8783186756337,14.8783186756337,14.5462545266425,14.5462545266425,1571.98541783511,0.0,1.0
2022-01-20,15.99,16.13,15.4,16.13,4085,14.7491826176927,14.8783186756337,14.2049663735127,14.8783186756337,4428.66236679753,0.0,1.0
2022-01-21,15.893,15.98,15.5479,15.69,4638,14.6597097775479,14.7399586135541,14.3413893947232,14.4724624935334,5028.1850813236,0.0,1.0
2022-01-24,15.85,15.87,15.3601,15.3601,2502,14.6200465597517,14.638494568029,14.1681625969995,14.1681625969995,2712.48794167134,0.0,1.0
2022-01-25,15.51,15.55,15.4006,15.43,15974,14.3064304190378,14.3433264355923,14.205519813761,14.2326383859286,17317.858665171,0.0,1.0
2022-01-26,15.51,15.51,15.51,15.51,636,14.3064304190378,14.3064304190378,14.3064304190378,14.3064304190378,689.505328098708,0.0,1.0
2022-01-27,15.26,15.455,15.25,15.455,1682,14.0758303155716,14.2556983962752,14.066606311433,14.2556983962752,1823.50308468873,0.0,1.0
2022-01-28,15.36,15.585,15.33,15.4641,2970,14.1680703569581,14.3756104500776,14.1403983445422,14.2640922400414,3219.85978687605,0.0,1.0
2022-01-31,15.51,15.51,15.2501,15.27,5413,14.3064304190378,14.3064304190378,14.0666985514744,14.0850543197103,5868.3841839596,0.0,1.0
2022-02-01,15.49,15.49,15.4,15.4,1255,14.2879824107605,14.2879824107605,14.2049663735127,14.2049663735127,1360.58048233314,0.0,1.0
2022-02-02,15.13,15.63,14.55,15.59,11809,13.9559182617693,14.4171184687015,13.4209260217279,14.3802224521469,12802.466068424,0.0,1.0
2022-02-03,15.25,15.265,14.925,14.9999,5536,14.066606311433,14.080442317641,13.7668261769271,13.8359139679255,6001.73191250701,0.0,1.0
2022-02-04,15.36,15.36,15.34,15.34,535,14.1680703569581,14.1680703569581,14.1496223486808,14.1496223486808,580.008412787437,0.0,1.0
2022-02-07,15.0653,15.0653,15.0653,15.0653,366,13.8962389549922,13.8962389549922,13.8962389549922,13.8962389549922,396.79080201907,0.0,1.0
2022-02-08,15.21,15.48,15.06,15.06,2868,14.0297102948784,14.2787584066218,13.8913502327988,13.8913502327988,3109.27874369042,0.0,1.0
2022-02-09,15.21,15.21,15.21,15.21,30,14.0297102948784,14.0297102948784,14.0297102948784,14.0297102948784,32.5238362310713,0.0,1.0
2022-02-10,15.25,15.25,15.16,15.16,415,14.066606311433,14.066606311433,13.9835902741852,13.9835902741852,449.913067863152,0.0,1.0
2022-02-11,15.11,15.49,15.11,15.49,8101,13.937470253492,14.2879824107605,13.937470253492,14.2879824107605,8782.51991026359,0.0,1.0
2022-02-14,15.12,15.46,15.1,15.45,2762,13.9466942576306,14.2603103983445,13.9282462493533,14.2510863942059,2994.3611890073,0.0,1.0
2022-02-15,15.29,15.31,15.1201,15.31,617,14.1035023279876,14.1219503362649,13.946786497672,14.1219503362649,668.906898485698,0.0,1.0
2022-02-16,15.4,15.68,15.3,15.3,21716,14.2049663735127,14.4632384893947,14.1127263321262,14.1127263321262,23542.9209197981,0.0,1.0
2022-02-17,15.61,15.78,15.6,15.6,4852,14.3986704604242,14.5554785307812,14.3894464562856,14.3894464562856,5260.18844643859,0.0,1.0
2022-02-18,15.693,15.693,15.61,15.61,501,14.475229694775,14.475229694775,14.3986704604242,14.3986704604242,543.148065058888,0.0,1.0
2022-02-22,15.67,15.75,15.6,15.7,2790,14.4540144852561,14.5278065183652,14.3894464562856,14.481686497672,3024.71676948962,0.0,1.0
2022-02-23,15.7,15.75,15.6,15.6,3787,14.481686497672,14.5278065183652,14.3894464562856,14.3894464562856,4105.59226023556,0.0,1.0
2022-02-24,15.69,15.69,15.6,15.6,2082,14.4724624935334,14.4724624935334,14.3894464562856,14.3894464562856,2257.15423443634,0.0,1.0
2022-02-25,15.6,15.6,15.6,15.6,12759,14.3894464562856,14.3894464562856,14.3894464562856,14.3894464562856,13832.3875490746,0.0,1.0
2022-02-28,15.67,16.18,15.6,15.6,11917,14.4540144852561,14.924438696327,14.3894464562856,14.3894464562856,12919.5518788558,0.0,1.0
2022-03-01,15.6,15.9,15.6,15.9,5354,14.3894464562856,14.6661665804449,14.3894464562856,14.6661665804449,5804.42063937183,0.0,1.0
2022-03-02,15.6,15.81,15.6,15.6661,17387,14.3894464562856,14.5831505431971,14.3894464562856,14.450417123642,18849.7313516545,0.0,1.0
2022-03-03,15.25,15.72,15.25,15.7,12516,14.066606311433,14.5001345059493,14.066606311433,14.481686497672,13568.9444756029,0.0,1.0
2022-03-04,15.41,15.5,15.25,15.251,18046,14.2141903776513,14.2972064148991,14.066606311433,14.0675287118469,19564.1716208637,0.0,1.0
2022-03-07,15.25,15.56,15.24,15.4,32003,14.066606311433,14.352550439731,14.0573823072944,14.2049663735127,34695.3443634324,0.0,1.0
2022-03-08,14.875,15.5,14.875,15.2535,227906,13.7207061562338,14.2972064148991,13.7207061562338,14.0698347128815,247079.247335951,0.0,1.0
2022-03-09,15.01,15.1499,15.0,15.1499,7560,13.8452302121055,13.9742740300052,13.8360062079669,13.9742740300052,8196.00673022997,0.0,1.0
2022-03-10,15.13,15.192,15.04,15.05,8005,13.9559182617693,14.0131070874289,13.8729022245215,13.8821262286601,8678.44363432416,0.0,1.0
2022-03-11,15.34,15.38,14.835,15.0101,6469,14.1496223486808,14.1865183652354,13.6838101396793,13.8453224521469,7013.22321929333,0.0,1.0
2022-03-14,14.81,15.4597,14.8,15.175,7088,13.6607501293326,14.2600336782204,13.651526125194,13.9974262803932,7684.29837352779,0.0,1.0
2022-03-15,14.91,15.3799,14.91,15.3799,6044,13.7529901707191,14.186426125194,13.7529901707191,14.186426125194,6552.46887268648,0.0,1.0
2022-03-16,15.12,15.4641,14.93,15.3559,34561,13.9466942576306,14.2640922400414,13.7714381789964,14.1642885152613,37468.5434660685,0.0,1.0
2022-03-17,15.3,15.48,15.1006,15.48,6506,14.1127263321262,14.2787584066218,13.9287996896017,14.2787584066218,7053.335950645,0.0,1.0
2022-03-18,15.15,15.4449,14.9412,15.195,11201,13.9743662700466,14.2463821520952,13.7817690636317,14.0158742886705,12143.3163208076,0.0,1.0
2022-03-21,15.28,15.4999,15.225,15.38,29150,14.0942783238489,14.2971141748577,14.0435463010864,14.1865183652354,31602.3275378576,0.0,1.0
2022-03-22,15.42,15.505,15.29,15.29,4360,14.22341438179,14.3018184169684,14.1035023279876,14.1035023279876,4726.79753224901,0.0,1.0
2022-03-23,15.55,15.6799,15.34,15.45,24614,14.3433264355923,14.4631462493533,14.1496223486808,14.2510863942059,26684.7234997197,0.0,1.0
2022-03-24,15.6,15.6,15.35,15.41,15501,14.3894464562856,14.3894464562856,14.1588463528195,14.2141903776513,16805.0661805945,0.0,1.0
2022-03-25,15.87,15.88,15.76,15.76,6262,14.638494568029,14.6477185721676,14.5370305225039,14.5370305225039,6788.80874929892,0.0,1.0
2022-03-28,15.84,15.87,15.835,15.85,1713,14.610822555613,14.638494568029,14.6062105535437,14.6200465597517,1857.11104879417,0.0,1.0
2022-03-29,15.6,15.88,15.5801,15.88,1929,14.3894464562856,14.6477185721676,14.3710906880497,14.6477185721676,2091.28266965787,0.0,1.0
2022-03-30,15.71,15.71,15.5842,15.5842,1459,14.4909105018107,14.4909105018107,14.3748725297465,14.3748725297465,1581.74256870443,0.0,1.0
2022-03-31,15.71,15.71,15.71,15.71,281,14.4909105018107,14.4909105018107,14.4909105018107,14.4909105018107,304.6399326977,0.0,1.0
2022-04-01,15.85,16.2,15.7101,15.81,9678,14.6200465597517,14.9428867046042,14.491002741852,14.5831505431971,10492.1895681436,0.0,1.0
2022-04-04,15.9495,15.97,15.83,15.83,8752,14.7118254009312,14.7307346094154,14.6015985514744,14.6015985514744,9488.28715647784,0.0,1.0
2022-04-05,15.9671,16.0,15.69,15.69,9302,14.7280596482152,14.7584066218313,14.4724624935334,14.4724624935334,10084.5574873808,0.0,1.0
2022-04-06,15.55,15.73,15.55,15.67,29751,14.3433264355923,14.5093585100879,14.3433264355923,14.4540144852561,32253.8883903534,0.0,1.0
2022-04-07,15.4,15.5,15.3013,15.5,1923,14.2049663735127,14.2972064148991,14.1139254526643,14.2972064148991,2084.77790241166,0.0,1.0
2022-04-08,15.33,15.58,15.3,15.32,1866,14.1403983445422,14.3709984480083,14.1127263321262,14.1311743404035,2022.98261357263,0.0,1.0
2022-04-11,15.6,15.6,15.25,15.34,7791,14.3894464562856,14.3894464562856,14.066606311433,14.1496223486808,8446.44026920918,0.0,1.0
2022-04-12,15.59,15.6,15.5,15.5,11286,14.3802224521469,14.3894464562856,14.2972064148991,14.2972064148991,12235.467190129,0.0,1.0
2022-04-13,15.5,15.51,15.4899,15.4899,5488,14.2972064148991,14.3064304190378,14.2878901707191,14.2878901707191,5949.69377453731,0.0,1.0
2022-04-14,15.37,15.65,15.25,15.38,4035,14.1772943610967,14.4355664769788,14.066606311433,14.1865183652354,4374.45597307909,0.0,1.0
2022-04-18,15.3363,15.5,15.3363,15.36,3815,14.1462094671495,14.2972064148991,14.1462094671495,14.1680703569581,4135.94784071789,0.0,1.0
2022-04-19,15.3489,15.4,15.2392,15.4,7385,14.1578317123642,14.2049663735127,14.0566443869633,14.2049663735127,8006.28435221537,0.0,1.0
2022-04-20,15.27,15.4,15.27,15.4,14136,14.0850543197103,14.2049663735127,14.0850543197103,14.2049663735127,15325.2316320808,0.0,1.0
2022-04-21,15.21,15.39,15.21,15.38,1011,14.0297102948784,14.195742369374,14.0297102948784,14.1865183652354,1096.0532809871,0.0,1.0
2022-04-22,15.17,15.195,15.0,15.0456,13125,13.9928142783238,14.0158742886705,13.8360062079669,13.8780676668391,14229.1783510937,0.0,1.0
2022-04-25,14.91,15.0399,14.68,15.0,15554,13.7529901707191,13.8728099844801,13.5408380755303,13.8360062079669,16862.524957936,0.0,1.0
2022-04-26,14.72,14.8481,14.66,14.8,5522,13.5777340920848,13.6958935851009,13.522390067253,13.651526125194,5986.55412226586,0.0,1.0
2022-04-27,14.78,14.78,14.58,14.72,5593,13.6330781169167,13.6330781169167,13.4485980341438,13.5777340920848,6063.52720134605,0.0,1.0
2022-04-28,15.04,15.1,14.89,14.89,1258,13.8729022245215,13.9282462493533,13.7345421624418,13.7345421624418,1363.83286595625,0.0,1.0
2022-04-29,15.4,15.43,15.0,15.0,6780,14.2049663735127,14.2326383859286,13.8360062079669,13.8360062079669,7350.38698822208,0.0,1.0
2022-05-02,15.08,15.43,15.08,15.08,8778,13.909798241076,14.2326383859286,13.909798241076,13.909798241076,9516.47448121147,0.0,1.0
2022-05-03,14.828,15.07,14.6801,14.6801,4711,13.6773533367822,13.9005742369374,13.5409303155716,13.5409303155716,5107.32641615255,0.0,1.0
2022-05-04,14.95,15.04,14.9,14.9,844,13.7898861872737,13.8729022245215,13.7437661665804,13.7437661665804,915.003925967468,0.0,1.0
2022-05-05,14.8,15.1,14.8,15.1,938,13.651526125194,13.9282462493533,13.651526125194,13.9282462493533,1016.91194615816,0.0,1.0
2022-05-06,15.12,15.1702,14.95,15.0,4210,13.9466942576306,13.9929987584066,13.7898861872737,13.8360062079669,4564.17835109367,0.0,1.0
2022-05-09,15.07,15.07,14.73,14.96,6625,13.9005742369374,13.9005742369374,13.5869580962235,13.7991101914123,7182.3471676949,0.0,1.0
2022-05-10,14.79,14.79,14.68,14.68,3369,13.6423021210554,13.6423021210554,13.5408380755303,13.5408380755303,3652.42680874929,0.0,1.0
2022-05-11,14.79,14.79,14.73,14.73,1326,13.6423021210554,13.6423021210554,13.5869580962235,13.5869580962235,1437.55356141334,0.0,1.0
2022-05-12,14.83,14.87,14.67,14.67,1250,13.6791981376099,13.7160941541645,13.5316140713916,13.5316140713916,1355.1598429613,0.0,1.0
2022-05-13,14.67,14.92,14.67,14.89,4008,13.5316140713916,13.7622141748577,13.5316140713916,13.7345421624418,4345.18452047112,0.0,1.0
2022-05-16,14.56,14.57,14.56,14.57,1378,13.4301500258665,13.4393740300052,13.4301500258665,13.4393740300052,1493.92821088054,0.0,1.0
2022-05-17,14.6061,14.6061,14.55,14.55,656,13.4726726849457,13.4726726849457,13.4209260217279,13.4209260217279,711.18788558609,0.0,1.0
2022-05-18,14.6,14.725,14.6,14.725,1911,13.4670460424211,13.5823460941542,13.4670460424211,13.5823460941542,2071.76836791924,0.0,1.0
2022-05-19,14.69,14.72,14.69,14.72,798,13.5500620796689,13.5777340920848,13.5500620796689,13.5777340920848,865.134043746495,0.0,1.0
2022-05-20,14.6,14.6267,14.6,14.6267,743,13.4670460424211,13.4916741334713,13.4670460424211,13.4916741334713,805.507010656198,0.0,1.0
2022-05-23,14.9,14.9,14.75,14.75,2792,13.7437661665804,13.7437661665804,13.6054061045008,13.6054061045008,3026.88502523837,0.0,1.0
2022-05-24,14.87,14.87,14.87,14.87,160,13.7160941541645,13.7160941541645,13.7160941541645,13.7160941541645,173.460459899047,0.0,1.0
2022-05-25,14.85,14.85,14.85,14.85,727,13.6976461458872,13.6976461458872,13.6976461458872,13.6976461458872,788.160964666294,0.0,1.0
2022-05-26,14.65,14.65,14.65,14.65,479,13.5131660631143,13.5131660631143,13.5131660631143,13.5131660631143,519.297251822772,0.0,1.0
2022-05-27,14.685,14.9,14.685,14.9,4307,13.5454500775996,13.7437661665804,13.5454500775996,13.7437661665804,4669.33875490746,0.0,1.0
2022-05-31,14.7598,14.783,14.7,14.7,1148,13.6144456285566,13.6358453181583,13.5592860838076,13.5592860838076,1244.57879977566,0.0,1.0
2022-06-01,14.7,14.7,14.7,14.7,2060,13.5592860838076,13.5592860838076,13.5592860838076,13.5592860838076,2233.30342120022,0.0,1.0
2022-06-02,14.71,14.8,14.71,14.755,2792,13.5685100879462,13.651526125194,13.5685100879462,13.6100181065701,3026.88502523836,0.0,1.0
2022-06-03,14.695,14.74,14.695,14.74,5254,13.5546740817382,13.5961821003621,13.5546740817382,13.5961821003621,5696.00785193495,0.0,1.0
2022-06-06,14.7716,14.8,14.72,14.8,23918,13.6253299534402,13.651526125194,13.5777340920848,13.651526125194,25930.1704991588,0.0,1.0
2022-06-07,14.62,14.62,14.62,14.62,1865,13.4854940506984,13.4854940506984,13.4854940506984,13.4854940506984,2021.89848569826,0.0,1.0
2022-06-08,14.82,14.82,14.61,14.67,2329,13.6699741334713,13.6699741334713,13.4762700465598,13.5316140713916,2524.93381940549,0.0,1.0
2022-06-09,14.8,14.8,14.6,14.79,863,13.651526125194,13.651526125194,13.4670460424211,13.6423021210554,935.602355580482,0.0,1.0
2022-06-10,14.74,14.79,14.74,14.79,1794,13.5961821003621,13.6423021210554,13.5961821003621,13.6423021210554,1944.92540661806,0.0,1.0
2022-06-13,14.655,14.655,14.57,14.57,7777,13.5177780651837,13.5177780651837,13.4393740300052,13.4393740300052,8431.262478968,0.0,1.0
2022-06-14,14.56,14.74,14.56,14.74,1566,13.4301500258665,13.5961821003621,13.4301500258665,13.5961821003621,1697.74425126192,0.0,1.0
2022-06-15,14.56,14.74,14.56,14.74,4851,13.4301500258665,13.5961821003621,13.4301500258665,13.5961821003621,5259.10431856423,0.0,1.0
2022-06-16,14.12,14.65,14.12,14.65,4815,13.0242938437662,13.5131660631143,13.0242938437662,13.5131660631143,5220.07571508692,0.0,1.0
2022-06-17,14.8,14.8,14.07,14.07,24891,13.651526125194,13.651526125194,12.9781738230729,12.9781738230729,26985.0269209198,0.0,1.0
2022-06-21,14.69,15.0985,14.51,14.9,7080,13.5500620796689,13.9268626487325,13.3840300051733,13.7437661665804,7675.62535053281,0.0,1.0
2022-06-22,14.52,14.817,14.52,14.58,12160,13.3932540093119,13.6672069322297,13.3932540093119,13.4485980341438,13182.9949523276,0.0,1.0
2022-06-23,14.52,15.31,14.52,14.52,1333,13.3932540093119,14.1219503362649,13.3932540093119,13.3932540093119,1445.14245653394,0.0,1.0
2022-06-24,14.52,15.3,14.52,15.3,6157,13.3932540093119,14.1127263321262,13.3932540093119,14.1127263321262,6674.97532249021,0.0,1.0
2022-06-27,14.7687,14.7687,14.7687,14.7687,518,13.62265499224,13.62265499224,13.62265499224,13.62265499224,561.578238923165,0.0,1.0
2022-06-28,14.76,14.76,14.56,14.56,3058,13.6146301086394,13.6146301086394,13.4301500258665,13.4301500258665,3315.26303982053,0.0,1.0
2022-06-29,14.56,14.58,14.56,14.58,351,13.4301500258665,13.4485980341438,13.4301500258665,13.4485980341438,380.528883903534,0.0,1.0
2022-06-30,14.85,14.97,14.5251,14.91,5791,13.6976461458872,13.808334195551,13.3979582514227,13.7529901707191,6278.18452047113,0.0,1.0
2022-07-01,14.85,14.85,14.85,14.85,559,13.6976461458872,13.6976461458872,13.6976461458872,13.6976461458872,606.027481772295,0.0,1.0
2022-07-05,14.7,14.85,14.7,14.705,1386,13.5592860838076,13.6976461458872,13.5592860838076,13.5638980858769,1502.60123387549,0.0,1.0
2022-07-06,14.61,15.21,14.6,14.6,1830,13.4762700465598,14.0297102948784,13.4670460424211,13.4670460424211,1983.95401009534,0.0,1.0
2022-07-07,14.705,14.87,14.6,14.6,1022,13.5638980858769,13.7160941541645,13.4670460424211,13.4670460424211,1107.97868760516,0.0,1.0
2022-07-08,14.792,14.792,14.57,14.57,1294,13.6441469218831,13.6441469218831,13.4393740300052,13.4393740300052,1402.86146943354,0.0,1.0
2022-07-11,14.65,14.8764,14.65,14.8764,386,13.5131660631143,13.7219975168132,13.5131660631143,13.7219975168132,418.473359506451,0.0,1.0
2022-07-12,15.0999,15.1,15.0999,15.1,673,13.9281540093119,13.9282462493533,13.9281540093119,13.9282462493533,729.618059450367,0.0,1.0
2022-07-13,14.83,15.07,14.5713,15.07,985,13.6791981376099,13.9005742369374,13.4405731505432,13.9005742369374,1067.86595625351,0.0,1.0
2022-07-14,14.83,14.83,14.83,14.83,702,13.6791981376099,13.6791981376099,13.6791981376099,13.6791981376099,761.057767807069,0.0,1.0
2022-07-15,14.71,15.0,14.62,15.0,422,13.5685100879462,13.8360062079669,13.4854940506984,13.8360062079669,457.501962983735,0.0,1.0
2022-07-18,14.71,14.71,14.71,14.71,122,13.5685100879462,13.5685100879462,13.5685100879462,13.5685100879462,132.263600673023,0.0,1.0
2022-07-19,14.66,14.66,14.65,14.65,752,13.522390067253,13.522390067253,13.5131660631143,13.5131660631143,815.264161525517,0.0,1.0
2022-07-20,14.64,14.64,14.64,14.64,624,13.5039420589757,13.5039420589757,13.5039420589757,13.5039420589757,676.495793606281,0.0,1.0
2022-07-21,14.62,14.8499,14.62,14.735,2165,13.4854940506984,13.6975539058458,13.4854940506984,13.5915700982928,2347.13684800897,0.0,1.0
2022-07-22,14.735,14.735,14.62,14.735,1986,13.5915700982928,13.5915700982928,13.4854940506984,13.5915700982928,2153.07795849692,0.0,1.0
2022-07-25,14.8,14.98,14.65,14.98,1408,13.651526125194,13.8175581996896,13.5131660631143,13.8175581996896,1526.45204711161,0.0,1.0
2022-07-26,14.67,14.67,14.67,14.67,103,13.5316140713916,13.5316140713916,13.5316140713916,13.5316140713916,111.665171060011,0.0,1.0
2022-07-27,14.67,14.67,14.67,14.67,69,13.5316140713916,13.5316140713916,13.5316140713916,13.5316140713916,74.8048233314639,0.0,1.0
2022-07-28,14.8,14.8,14.8,14.8,1315,13.651526125194,13.651526125194,13.651526125194,13.651526125194,1425.62815479529,0.0,1.0
2022-07-29,14.8,14.8,14.8,14.8,115,13.651526125194,13.651526125194,13.651526125194,13.651526125194,124.67470555244,0.0,1.0
2022-08-01,14.85,14.96,14.85,14.94,1324,13.6976461458872,13.7991101914123,13.6976461458872,13.780662183135,1435.38530566461,0.0,1.0
2022-08-02,14.8137,14.8137,14.8137,14.8137,802,13.6641630108639,13.6641630108639,13.6641630108639,13.6641630108639,869.470555243974,0.0,1.0
2022-08-03,15.0,15.0,15.0,15.0,1325,13.8360062079669,13.8360062079669,13.8360062079669,13.8360062079669,1436.46943353898,0.0,1.0
2022-08-04,14.76,14.76,14.76,14.76,364,13.6146301086394,13.6146301086394,13.6146301086394,13.6146301086394,394.622546270331,0.0,1.0
2022-08-05,15.0,15.02,14.9631,14.9631,6118,13.8360062079669,13.8544542162442,13.8019696326953,13.8019696326953,6632.69433538979,0.0,1.0
2022-08-08,14.9999,15.0,14.9999,15.0,874,13.8359139679255,13.8360062079669,13.8359139679255,13.8360062079669,947.527762198542,0.0,1.0
2022-08-09,14.77,14.77,14.77,14.77,551,13.6238541127781,13.6238541127781,13.6238541127781,13.6238541127781,597.35445877734,0.0,1.0
2022-08-10,14.65,14.77,14.65,14.77,1904,13.5131660631143,13.6238541127781,13.5131660631143,13.6238541127781,2064.17947279866,0.0,1.0
2022-08-11,14.65,14.7897,14.65,14.7897,3526,13.5131660631143,13.6420254009312,13.5131660631143,13.6420254009312,3822.63488502525,0.0,1.0
2022-08-12,14.63,14.63,14.63,14.63,35201,13.494718054837,13.494718054837,13.494718054837,13.494718054837,38162.3853056647,0.0,1.0
2022-08-15,15.0,15.0,14.7935,14.7935,3084,13.8360062079669,13.8360062079669,13.6455305225039,13.6455305225039,3343.45036455412,0.0,1.0
2022-08-16,14.74,15.0,14.67,15.0,4053,13.5961821003621,13.8360062079669,13.5316140713916,13.8360062079669,4393.97027481773,0.0,1.0
2022-08-17,14.715,14.76,14.68,14.74,955,13.5731220900155,13.6146301086394,13.5408380755303,13.5961821003621,1035.34212002244,0.0,1.0
2022-08-18,14.68,14.72,14.67,14.67,9482,13.5408380755303,13.5777340920848,13.5316140713916,13.5316140713916,10279.7005047672,0.0,1.0
2022-08-19,14.97,14.99,14.903,14.98,1571,13.808334195551,13.8267822038282,13.746533367822,13.8175581996896,1703.16489063376,0.0,1.0
2022-08-22,14.7001,14.73,14.7,14.73,3300,13.5593783238489,13.5869580962235,13.5592860838076,13.5869580962235,3577.62198541785,0.0,1.0
2022-08-23,14.73,14.95,14.7,14.71,3638,13.5869580962235,13.7898861872737,13.5592860838076,13.5685100879462,3944.05720695457,0.0,1.0
2022-08-24,14.7,14.7,14.7,14.7,111,13.5592860838076,13.5592860838076,13.5592860838076,13.5592860838076,120.338194054963,0.0,1.0
2022-08-25,14.84,14.84,14.83,14.84,634,13.6884221417486,13.6884221417486,13.6791981376099,13.6884221417486,687.337072349971,0.0,1.0
2022-08-26,14.84,14.84,14.84,14.84,345,13.6884221417486,13.6884221417486,13.6884221417486,13.6884221417486,374.024116657319,0.0,1.0
2022-08-29,14.84,14.84,14.84,14.84,151,13.6884221417486,13.6884221417486,13.6884221417486,13.6884221417486,163.703309029725,0.0,1.0
2022-08-30,14.855,14.855,14.48,14.48,798,13.7022581479565,13.7022581479565,13.3563579927574,13.3563579927574,865.134043746497,0.0,1.0
2022-08-31,14.75,14.76,14.75,14.76,1346,13.6054061045008,13.6146301086394,13.6054061045008,13.6146301086394,1459.23611890073,0.0,1.0
2022-09-01,14.75,14.875,14.75,14.75,1591,13.6054061045008,13.7207061562338,13.6054061045008,13.6054061045008,1724.84744812114,0.0,1.0
2022-09-02,14.75,14.77,14.75,14.7501,2645,13.6054061045008,13.6238541127781,13.6054061045008,13.6054983445422,2867.51822770611,0.0,1.0
2022-09-06,14.72,14.72,14.72,14.72,312,13.5777340920848,13.5777340920848,13.5777340920848,13.5777340920848,338.247896803142,0.0,1.0
2022-09-07,14.71,14.71,14.71,14.71,1219,13.5685100879462,13.5685100879462,13.5685100879462,13.5685100879462,1321.55187885586,0.0,1.0
2022-09-08,14.9899,14.9899,14.9899,14.9899,1167,13.8266899637869,13.8266899637869,13.8266899637869,13.8266899637869,1265.17722938867,0.0,1.0
2022-09-09,14.93,14.93,14.67,14.69,1692,13.7714381789964,13.7714381789964,13.5316140713916,13.5500620796689,1834.34436343241,0.0,1.0
2022-09-12,14.71,14.9872,14.71,14.7999,15436,13.5685100879462,13.8241994826694,13.5685100879462,13.6514338851526,16734.5978687605,0.0,1.0
2022-09-13,14.95,14.95,14.66,14.67,1844,13.7898861872737,13.7898861872737,13.522390067253,13.5316140713916,1999.13180033651,0.0,1.0
2022-09-14,14.66,14.66,14.66,14.66,2737,13.522390067253,13.522390067253,13.522390067253,13.522390067253,2967.25799214806,0.0,1.0
2022-09-15,14.78,14.8322,14.74,14.8322,1659,13.6330781169167,13.6812274185204,13.5961821003621,13.6812274185204,1798.56814357824,0.0,1.0
2022-09-16,15.1,15.1,14.7769,14.9499,30211,13.9282462493533,13.9282462493533,13.6302186756337,13.7897939472323,32752.5872125632,0.0,1.0
2022-09-19,14.825,14.91,14.825,14.91,835,13.6745861355406,13.7529901707191,13.6745861355406,13.7529901707191,905.24677509815,0.0,1.0
2022-09-20,14.94,14.94,14.68,14.68,847,13.780662183135,13.780662183135,13.5408380755303,13.5408380755303,918.256309590579,0.0,1.0
2022-09-21,14.8139,14.8492,14.8139,14.8492,363,13.6643474909467,13.6969082255561,13.6643474909467,13.6969082255561,393.538418395962,0.0,1.0
2022-09-22,14.94,14.94,14.71,14.73,1759,13.780662183135,13.780662183135,13.5685100879462,13.5869580962235,1906.98093101515,0.0,1.0
2022-09-23,14.71,14.98,14.71,14.98,3169,13.5685100879462,13.8175581996896,13.5685100879462,13.8175581996896,3435.60123387549,0.0,1.0
2022-09-26,14.7067,14.7267,14.67,14.7,2747,13.5654661665804,13.5839141748577,13.5316140713916,13.5592860838076,2978.09927089177,0.0,1.0
2022-09-27,14.7067,14.7067,14.7067,14.7067,104,13.5654661665804,13.5654661665804,13.5654661665804,13.5654661665804,112.749298934381,0.0,1.0
2022-09-28,14.66,14.66,14.66,14.66,666,13.522390067253,13.522390067253,13.522390067253,13.522390067253,722.02916432978,0.0,1.0
2022-09-29,14.89,14.89,14.61,14.62,885,13.7345421624418,13.7345421624418,13.4762700465598,13.4854940506984,959.453168816601,0.0,1.0
2022-09-30,14.61,14.9,14.61,14.8999,3507,13.4762700465598,13.7437661665804,13.4762700465598,13.7436739265391,3802.03645541221,0.0,1.0
2022-10-03,14.7811,14.7811,14.61,14.63,1506,13.634092757372,13.634092757372,13.4762700465598,13.494718054837,1632.69657879977,0.0,1.0
2022-10-04,14.62,14.63,14.61,14.63,1838,13.4854940506984,13.494718054837,13.4762700465598,13.494718054837,1992.6270330903,0.0,1.0
2022-10-05,14.58,14.63,14.58,14.63,532,13.4485980341438,13.494718054837,13.4485980341438,13.494718054837,576.75602916433,0.0,1.0
2022-10-06,14.58,14.58,14.58,14.58,311,13.4485980341438,13.4485980341438,13.4485980341438,13.4485980341438,337.163768928772,0.0,1.0
2022-10-07,14.56,14.5602,14.56,14.5602,457,13.4301500258665,13.4303345059493,13.4301500258665,13.4303345059493,495.446438586653,0.0,1.0
2022-10-10,14.56,14.56,14.56,14.56,371,13.4301500258665,13.4301500258665,13.4301500258665,13.4301500258665,402.211441390915,0.0,1.0
2022-10-11,14.24,14.5201,14.24,14.52,5666,13.1349818934299,13.3933462493533,13.1349818934299,13.3932540093119,6142.66853617499,0.0,1.0
2022-10-12,14.24,14.24,14.24,14.24,28,13.1349818934299,13.1349818934299,13.1349818934299,13.1349818934299,30.3555804823331,0.0,1.0
2022-10-13,14.31,14.3591,14.26,14.31,12600,13.1995499224004,13.2448397827212,13.1534299017072,13.1995499224004,13660.0112170499,0.0,1.0
2022-10-14,14.31,14.31,14.31,14.31,1110,13.1995499224004,13.1995499224004,13.1995499224004,13.1995499224004,1203.38194054964,0.0,1.0
2022-10-17,14.3505,14.3505,14.31,14.31,1479,13.2369071391619,13.2369071391619,13.1995499224004,13.1995499224004,1603.42512619181,0.0,1.0
2022-10-18,14.35,14.35,14.35,14.35,1382,13.236445938955,13.236445938955,13.236445938955,13.236445938955,1498.26472237801,0.0,1.0
2022-10-19,14.26,14.3601,14.26,14.3601,3370,13.1534299017072,13.245762183135,13.1534299017072,13.245762183135,3653.51093662367,0.0,1.0
2022-10-20,14.26,14.26,14.26,14.26,1784,13.1534299017072,13.1534299017072,13.1534299017072,13.1534299017072,1934.08412787437,0.0,1.0
2022-10-21,14.09,14.27,14.03,14.27,4589,12.9966218313502,13.1626539058458,12.9412778065184,13.1626539058458,4975.06281547954,0.0,1.0
2022-10-24,14.431,14.431,14.13,14.13,548,13.311160372478,13.311160372478,13.0335178479048,13.0335178479048,594.102075154235,0.0,1.0
2022-10-25,14.2896,14.29,14.26,14.26,3717,13.1807329539576,13.1811019141231,13.1534299017072,13.1534299017072,4029.70330902972,0.0,1.0
2022-10-26,14.3,14.3284,13.81,14.3,3103,13.1903259182618,13.2165220900155,12.7383497154682,13.1903259182618,3364.04879416713,0.0,1.0
2022-10-27,14.51,14.51,14.29,14.31,5537,13.3840300051733,13.3840300051733,13.1811019141231,13.1995499224004,6002.81604038138,0.0,1.0
2022-10-28,14.41,14.41,14.21,14.32,5599,13.2917899637869,13.2917899637869,13.107309881014,13.2087739265391,6070.03196859224,0.0,1.0
2022-10-31,14.51,14.6,14.2701,14.585,9799,13.3840300051733,13.4670460424211,13.1627461458872,13.4532100362131,10623.3690409422,0.0,1.0
2022-11-01,14.51,14.8699,14.51,14.56,2921,13.3840300051733,13.7160019141231,13.3840300051733,13.4301500258665,3166.73752103197,0.0,1.0
2022-11-02,14.53,14.67,14.53,14.665,2302,13.4024780134506,13.5316140713916,13.4024780134506,13.5270020693223,2495.66236679753,0.0,1.0
2022-11-03,14.5543,14.64,14.39,14.64,2768,13.4248923435075,13.5039420589757,13.2733419555096,13.5039420589757,3000.86595625351,0.0,1.0
2022-11-04,14.6052,14.6052,14.6052,14.6052,230,13.4718425245732,13.4718425245732,13.4718425245732,13.4718425245732,249.349411104879,0.0,1.0
2022-11-07,14.4476,14.4476,14.4476,14.4476,580,13.3264722193482,13.3264722193482,13.3264722193482,13.3264722193482,628.794167134042,0.0,1.0
2022-11-08,14.51,14.57,14.5,14.55,3329,13.3840300051733,13.4393740300052,13.3748060010347,13.4209260217279,3609.06169377454,0.0,1.0
2022-11-09,14.5628,14.5628,14.5101,14.5101,1639,13.4327327470253,13.4327327470253,13.3841222452147,13.3841222452147,1776.88558609086,0.0,1.0
2022-11-10,14.58,14.58,14.51,14.51,1270,13.4485980341438,13.4485980341438,13.3840300051733,13.3840300051733,1376.84240044868,0.0,1.0
2022-11-11,14.58,14.58,14.58,14.58,236,13.4485980341438,13.4485980341438,13.4485980341438,13.4485980341438,255.854178351094,0.0,1.0
2022-11-14,14.58,14.58,14.58,14.58,544,13.4485980341438,13.4485980341438,13.4485980341438,13.4485980341438,589.765563656759,0.0,1.0
2022-11-15,14.52,14.52,14.52,14.52,1227,13.3932540093119,13.3932540093119,13.3932540093119,13.3932540093119,1330.22490185082,0.0,1.0
2022-11-16,14.63,14.63,14.52,14.52,642,13.494718054837,13.494718054837,13.3932540093119,13.3932540093119,696.010095344926,0.0,1.0
2022-11-17,14.55,14.55,14.55,14.55,1348,13.4209260217279,13.4209260217279,13.4209260217279,13.4209260217279,1461.40437464947,0.0,1.0
2022-11-18,14.75,14.75,14.74,14.74,1886,13.6054061045008,13.6054061045008,13.5961821003621,13.5961821003621,2044.66517106001,0.0,1.0
2022-11-21,14.57,14.7,14.56,14.7,2474,13.4393740300052,13.5592860838076,13.4301500258665,13.5592860838076,2682.132361189,0.0,1.0
2022-11-22,14.57,14.57,14.57,14.57,381,13.4393740300052,13.4393740300052,13.4393740300052,13.4393740300052,413.052720134604,0.0,1.0
2022-11-23,14.57,14.57,14.57,14.57,268,13.4393740300052,13.4393740300052,13.4393740300052,13.4393740300052,290.546270330902,0.0,1.0
2022-11-25,14.57,14.57,14.57,14.57,103,13.4393740300052,13.4393740300052,13.4393740300052,13.4393740300052,111.665171060011,0.0,1.0
2022-11-28,14.65,14.65,14.6071,14.6071,2160,13.5131660631143,13.5131660631143,13.4735950853595,13.4735950853595,2341.71620863713,0.0,1.0
2022-11-29,14.57,14.57,14.57,14.57,788,13.4393740300052,13.4393740300052,13.4393740300052,13.4393740300052,854.292765002803,0.0,1.0
2022-11-30,14.66,14.66,14.66,14.66,269,13.522390067253,13.522390067253,13.522390067253,13.522390067253,291.630398205271,0.0,1.0
2022-12-01,14.57,14.57,14.57,14.57,1386,13.4393740300052,13.4393740300052,13.4393740300052,13.4393740300052,1502.60123387549,0.0,1.0
2022-12-02,14.5929,14.6199,14.4,14.4,4225,13.4604969994827,13.485401810657,13.2825659596482,13.2825659596482,4580.44026920919,0.0,1.0
2022-12-05,14.59,14.59,14.59,14.59,828,13.4578220382825,13.4578220382825,13.4578220382825,13.4578220382825,897.657879977563,0.0,1.0
2022-12-06,14.52,14.52,14.52,14.52,436,13.3932540093119,13.3932540093119,13.3932540093119,13.3932540093119,472.679753224904,0.0,1.0
2022-12-07,14.52,14.52,14.52,14.52,2106,13.3932540093119,13.3932540093119,13.3932540093119,13.3932540093119,2283.17330342121,0.0,1.0
2022-12-08,14.45,14.52,14.45,14.52,5608,13.3286859803414,13.3932540093119,13.3286859803414,13.3932540093119,6079.7891194616,0.0,1.0
2022-12-09,14.36,14.36,14.36,14.36,292,13.2456699430936,13.2456699430936,13.2456699430936,13.2456699430936,316.565339315761,0.0,1.0
2022-12-12,14.3601,14.46,14.3601,14.3601,1520,13.245762183135,13.3379099844801,13.245762183135,13.245762183135,1647.87436904095,0.0,1.0
2022-12-13,14.3601,14.3601,14.3601,14.3601,77,13.245762183135,13.245762183135,13.245762183135,13.245762183135,83.4778463264163,0.0,1.0
2022-12-14,14.36,14.39,14.36,14.37,1921,13.2456699430936,13.2733419555096,13.2456699430936,13.2548939472323,2082.60964666293,0.0,1.0
2022-12-15,14.36,14.36,14.36,14.36,3849,13.2456699430936,13.2456699430936,13.2456699430936,13.2456699430936,4172.80818844645,0.0,1.0
2022-12-16,14.58,14.6,14.36,14.6,3208,13.4485980341438,13.4670460424211,13.2456699430936,13.4670460424211,3477.88222097589,0.0,1.0
2022-12-19,14.58,14.58,14.58,14.58,74,13.4485980341438,13.4485980341438,13.4485980341438,13.4485980341438,80.2254627033091,0.0,1.0
2022-12-20,14.4675,14.4675,14.4437,14.4437,1374,13.3448279875841,13.3448279875841,13.3228748577341,13.3228748577341,1489.59169938306,0.0,1.0
2022-12-21,14.33,14.5189,14.16,14.35,3361,13.2179979306777,13.3922393688567,13.0611898603207,13.236445938955,3643.75378575435,0.0,1.0
2022-12-22,14.54,14.55,14.35,14.35,2497,13.4117020175892,13.4209260217279,13.236445938955,13.236445938955,2707.0673022995,0.0,1.0
2022-12-23,14.54,14.54,14.2138,14.2138,21075,13.4117020175892,13.4117020175892,13.1108150025867,13.1108150025867,22847.9949523276,0.0,1.0
2022-12-27,14.54,14.54,14.54,14.54,220,13.4117020175892,13.4117020175892,13.4117020175892,13.4117020175892,238.50813236119,0.0,1.0
2022-12-28,14.14,14.55,14.14,14.55,1364,13.0427418520435,13.4209260217279,13.0427418520435,13.4209260217279,1478.75042063937,0.0,1.0
2022-12-29,14.31,15.1,14.07,15.1,14406,13.1995499224004,13.9282462493533,12.9781738230729,13.9282462493533,15617.9461581604,0.0,1.0
2022-12-30,15.1,15.1,14.83,14.83,6898,13.9282462493533,13.9282462493533,13.6791981376099,13.6791981376099,7478.31407739766,0.0,1.0
2023-01-03,14.79,14.85,14.79,14.85,1050,13.6423021210554,13.6976461458872,13.6423021210554,13.6976461458872,1138.33426808749,0.0,1.0
2023-01-04,14.52,14.71,14.1663,14.52,6305,13.3932540093119,13.5685100879462,13.0670009829281,13.3932540093119,6835.42624789683,0.0,1.0
2023-01-05,14.71,14.96,14.65,14.96,1129,13.5685100879462,13.7991101914123,13.5131660631143,13.7991101914123,1223.98037016265,0.0,1.0
2023-01-06,14.85,14.97,14.765,14.95,2407,13.6976461458872,13.808334195551,13.6192421107087,13.7898861872737,2609.49579360629,0.0,1.0
2023-01-09,15.0,15.0,15.0,15.0,624,13.8360062079669,13.8360062079669,13.8360062079669,13.8360062079669,676.495793606281,0.0,1.0
2023-01-10,14.98,14.98,14.875,14.875,529,13.8175581996896,13.8175581996896,13.7207061562338,13.7207061562338,573.503645541223,0.0,1.0
2023-01-11,14.9999,15.0,14.8481,14.8481,2173,13.8359139679255,13.8360062079669,13.6958935851009,13.6958935851009,2355.80987100393,0.0,1.0
2023-01-12,14.9999,14.9999,14.9999,14.9999,7,13.8359139679255,13.8359139679255,13.8359139679255,13.8359139679255,7.58889512058329,0.0,1.0
2023-01-13,14.9999,14.9999,14.9999,14.9999,21,13.8359139679255,13.8359139679255,13.8359139679255,13.8359139679255,22.7666853617499,0.0,1.0
2023-01-17,14.93,14.93,14.93,14.93,280,13.7714381789964,13.7714381789964,13.7714381789964,13.7714381789964,303.555804823331,0.0,1.0
2023-01-18,14.93,14.93,14.93,14.93,142,13.7714381789964,13.7714381789964,13.7714381789964,13.7714381789964,153.946158160404,0.0,1.0
2023-01-19,14.95,14.95,14.6101,14.6101,6487,13.7898861872737,13.7898861872737,13.4763622866011,13.4763622866011,7032.73752103195,0.0,1.0
2023-01-20,14.95,14.95,14.95,14.95,513,13.7898861872737,13.7898861872737,13.7898861872737,13.7898861872737,556.157599551317,0.0,1.0
2023-01-23,15.0,15.0,14.9484,14.95,3718,13.8360062079669,13.8360062079669,13.7884103466115,13.7898861872737,4030.78743690409,0.0,1.0
2023-01-24,14.68,15.0,14.68,14.98,1236,13.5408380755303,13.8360062079669,13.5408380755303,13.8175581996896,1339.98205272013,0.0,1.0
2023-01-25,14.7,14.7,14.7,14.7,209,13.5592860838076,13.5592860838076,13.5592860838076,13.5592860838076,226.582725743129,0.0,1.0
2023-01-26,14.8856,14.8856,14.8856,14.8856,280,13.7304836006208,13.7304836006208,13.7304836006208,13.7304836006208,303.555804823331,0.0,1.0
2023-01-27,14.8856,14.8856,14.8856,14.8856,64,13.7304836006208,13.7304836006208,13.7304836006208,13.7304836006208,69.3841839596186,0.0,1.0
2023-01-30,14.91,14.91,14.91,14.91,711,13.7529901707191,13.7529901707191,13.7529901707191,13.7529901707191,770.814918676387,0.0,1.0
2023-01-31,14.71,14.9,14.71,14.9,1128,13.5685100879462,13.7437661665804,13.5685100879462,13.7437661665804,1222.89624228828,0.0,1.0
2023-02-01,14.8,14.9,14.8,14.9,1419,13.651526125194,13.7437661665804,13.651526125194,13.7437661665804,1538.37745372967,0.0,1.0
2023-02-02,14.8383,14.865,14.7767,14.7767,1659,13.686854061045,13.7114821520952,13.630034195551,13.630034195551,1798.56814357824,0.0,1.0
2023-02-03,14.95,15.05,14.875,14.875,15484,13.7898861872737,13.8821262286601,13.7207061562338,13.7207061562338,16786.6360067302,0.0,1.0
2023-02-06,15.05,15.05,14.8,14.8,852,13.8821262286601,13.8821262286601,13.651526125194,13.651526125194,923.676948962424,0.0,1.0
2023-02-07,15.0,15.0,15.0,15.0,364,13.8360062079669,13.8360062079669,13.8360062079669,13.8360062079669,394.622546270331,0.0,1.0
2023-02-08,15.0,15.0,15.0,15.0,357,13.8360062079669,13.8360062079669,13.8360062079669,13.8360062079669,387.033651149747,0.0,1.0
2023-02-09,15.1403,15.349,14.99,15.1,2608,13.9654189860321,14.1579239524056,13.8267822038282,13.9282462493533,2827.40549635445,0.0,1.0
2023-02-10,15.595,15.6999,15.151,15.4,1921,14.3848344542162,14.4815942576306,13.9752886704604,14.2049663735127,2082.60964666293,0.0,1.0
2023-02-13,15.5,15.5,15.4999,15.5,1214,14.2972064148991,14.2972064148991,14.2971141748577,14.2972064148991,1316.13123948402,0.0,1.0
2023-02-14,15.8,15.8,15.37,15.37,11766,14.5739265390585,14.5739265390585,14.1772943610967,14.1772943610967,12755.8485698261,0.0,1.0
2023-02-15,15.95,15.95,15.94,15.94,1153,14.7122866011381,14.7122866011381,14.7030625969995,14.7030625969995,1249.99943914751,0.0,1.0
2023-02-16,16.0,16.0,15.59,15.59,4261,14.7584066218313,14.7584066218313,14.3802224521469,14.3802224521469,4619.4688726865,0.0,1.0
2023-02-17,16.2,16.5,16.036,16.19,6180,14.9428867046042,15.2196068287636,14.7916130367305,14.9336627004656,6699.91026360069,0.0,1.0
2023-02-21,16.25,16.25,16.25,16.25,658,14.9890067252975,14.9890067252975,14.9890067252975,14.9890067252975,713.356141334827,0.0,1.0
2023-02-22,16.02,16.25,16.02,16.25,1421,14.7768546301086,14.9890067252975,14.7768546301086,14.9890067252975,1540.54570947841,0.0,1.0
2023-02-23,15.78,15.78,15.7,15.7,2717,14.5554785307812,14.5554785307812,14.481686497672,14.481686497672,2945.57543466068,0.0,1.0
2023-02-24,15.79,15.79,15.79,15.79,840,14.5647025349198,14.5647025349198,14.5647025349198,14.5647025349198,910.667414469995,0.0,1.0
2023-02-27,15.79,15.79,15.79,15.79,322,14.5647025349198,14.5647025349198,14.5647025349198,14.5647025349198,349.089175546831,0.0,1.0
2023-02-28,16.125,16.125,15.5,15.5,8957,14.8737066735644,14.8737066735644,14.2972064148991,14.2972064148991,9710.5333707235,0.0,1.0
2023-03-01,15.7,15.7,15.7,15.7,966,14.481686497672,14.481686497672,14.481686497672,14.481686497672,1047.26752664049,0.0,1.0
2023-03-02,15.82,15.82,15.789,15.789,1064,14.5923745473357,14.5923745473357,14.5637801345059,14.5637801345059,1153.51205832866,0.0,1.0
2023-03-03,15.83,16.16,15.6289,15.71,3123,14.6015985514744,14.9059906880497,14.4161038282462,14.4909105018107,3385.73135165451,0.0,1.0
2023-03-06,16.0,16.2,15.96,16.19,5542,14.7584066218313,14.9428867046042,14.7215106052768,14.9336627004656,6008.23667975324,0.0,1.0
2023-03-07,15.75,15.75,15.75,15.75,1403,14.5278065183652,14.5278065183652,14.5278065183652,14.5278065183652,1521.03140773977,0.0,1.0
2023-03-08,15.81,16.06,15.8,15.8,8101,14.5831505431971,14.8137506466632,14.5739265390585,14.5739265390585,8782.5199102636,0.0,1.0
2023-03-09,15.34,15.7572,15.34,15.75,5176,14.1496223486808,14.5344478013451,14.1496223486808,14.5278065183652,5611.44587773416,0.0,1.0
2023-03-10,15.2,15.435,14.895,15.31,28695,14.0204862907398,14.2372503879979,13.7391541645111,14.1219503362649,31109.0493550196,0.0,1.0
2023-03-13,13.11,14.54,12.85,13.8343,8247,12.0926694257631,13.4117020175892,11.8528453181583,12.7607640455251,8940.80257992145,0.0,1.0
2023-03-14,13.99,14.69,13.55,13.55,15435,12.9043817899638,13.5500620796689,12.4985256078634,12.4985256078634,16733.5137408861,0.0,1.0
2023-03-15,13.18,13.95,13.05,13.95,19845,12.1572374547336,12.8674857734092,12.0373254009312,12.8674857734092,21514.5176668536,0.0,1.0
2023-03-16,13.56,13.95,13.21,13.26,30621,12.5077496120021,12.8674857734092,12.1849094671495,12.2310294878427,33197.0796410543,0.0,1.0
2023-03-17,13.58,13.95,13.5,13.65,16014,12.5261976202794,12.8674857734092,12.4524055871702,12.5907656492499,17361.2237801458,0.0,1.0
2023-03-20,13.62,13.65,13.61,13.65,15597,12.5630936368339,12.5907656492499,12.5538696326953,12.5907656492499,16909.142456534,0.0,1.0
2023-03-21,14.4,14.54,13.77,13.77,21768,13.2825659596482,13.4117020175892,12.7014536989136,12.7014536989136,23599.2955692653,0.0,1.0
2023-03-22,14.4,14.73,14.0538,14.0538,2549,13.2825659596482,13.5869580962235,12.9632309363683,12.9632309363683,2763.44195176669,0.0,1.0
2023-03-23,14.1,14.49,14.0,14.01,45029,13.0058458354889,13.365581996896,12.9136057941024,12.9228297982411,48817.1940549635,0.0,1.0
2023-03-24,14.06,14.5899,14.0201,14.0201,4845,12.9689498189343,13.4577297982411,12.9321460424211,12.9321460424211,5252.599551318,0.0,1.0
2023-03-27,14.74,14.7499,14.26,14.26,2056,13.5961821003621,13.6053138644594,13.1534299017072,13.1534299017072,2228.96690970275,0.0,1.0
2023-03-28,14.43,14.43,14.25,14.3899,6776,13.3102379720641,13.3102379720641,13.1442058975685,13.2732497154682,7346.05047672465,0.0,1.0
2023-03-29,14.43,14.56,14.3805,14.3805,1275,13.3102379720641,13.4301500258665,13.2645791515779,13.2645791515779,1382.26303982053,0.0,1.0
2023-03-30,14.4,14.74,14.4,14.51,7665,13.2825659596482,13.5961821003621,13.2825659596482,13.3840300051733,8309.84015703871,0.0,1.0
2023-03-31,14.32,14.648,14.32,14.4001,4174,13.2087739265391,13.5113212622866,13.2087739265391,13.2826581996896,4525.14974761636,0.0,1.0
2023-04-03,14.265,14.49,14.265,14.49,3414,13.1580419037765,13.365581996896,13.1580419037765,13.365581996896,3701.21256309591,0.0,1.0
2023-04-04,14.52,14.555,14.3,14.3,44818,13.3932540093119,13.4255380237972,13.1903259182618,13.1903259182618,48588.4430734719,0.0,1.0
2023-04-05,14.49,14.597,14.16,14.19,5084,13.365581996896,13.4642788411795,13.0611898603207,13.0888618727367,5511.70611329221,0.0,1.0
2023-04-06,14.59,14.74,14.31,14.63,5425,13.4578220382825,13.5961821003621,13.1995499224004,13.494718054837,5881.39371845203,0.0,1.0
2023-04-10,14.5535,14.73,14.5001,14.6,7864,13.4241544231764,13.5869580962235,13.374898241076,13.4670460424211,8525.58160403814,0.0,1.0
2023-04-11,14.49,14.51,14.4,14.51,12718,13.365581996896,13.3840300051733,13.2825659596482,13.3840300051733,13787.9383062255,0.0,1.0
2023-04-12,14.785,15.165,14.41,14.52,14109,13.637690118986,13.9882022762545,13.2917899637869,13.3932540093119,15295.9601794728,0.0,1.0
2023-04-13,14.91,15.4,14.7,14.7,1718,13.7529901707191,14.2049663735127,13.5592860838076,13.5592860838076,1862.53168816601,0.0,1.0
2023-04-14,15.12,15.3289,14.92,14.92,5301,13.9466942576306,14.1393837040869,13.7622141748577,13.7622141748577,5746.9618620303,0.0,1.0
2023-04-17,15.4512,15.58,15.15,15.2857,7674,14.2521932747025,14.3709984480083,13.9743662700466,14.099536006208,8319.59730790804,0.0,1.0
2023-04-18,15.4,15.515,15.2,15.5,6051,14.2049663735127,14.3110424211071,14.0204862907398,14.2972064148991,6560.05776780705,0.0,1.0
2023-04-19,15.23,15.23,14.81,14.81,4920,14.0481583031557,14.0481583031557,13.6607501293326,13.6607501293326,5333.90914189569,0.0,1.0
2023-04-20,15.0,15.69,15.0,15.06,2500,13.8360062079669,14.4724624935334,13.8360062079669,13.8913502327988,2710.3196859226,0.0,1.0
2023-04-21,15.21,15.365,15.15,15.365,4908,14.0297102948784,14.1726823590274,13.9743662700466,14.1726823590274,5320.89960740326,0.0,1.0
2023-04-24,15.3,15.73,15.28,15.73,4552,14.1127263321262,14.5093585100879,14.0942783238489,14.5093585100879,4934.95008412789,0.0,1.0
2023-04-25,15.16,15.16,15.16,15.16,2688,13.9835902741852,13.9835902741852,13.9835902741852,13.9835902741852,2914.13572630398,0.0,1.0
2023-04-26,14.955,14.955,14.955,14.955,769,13.794498189343,13.794498189343,13.794498189343,13.794498189343,833.694335389792,0.0,1.0
2023-04-27,14.82,14.82,14.82,14.82,755,13.6699741334713,13.6699741334713,13.6699741334713,13.6699741334713,818.516545148625,0.0,1.0
2023-04-28,14.99,14.995,14.99,14.995,2657,13.8267822038282,13.8313942058976,13.8267822038282,13.8313942058976,2880.52776219855,0.0,1.0
2023-05-01,14.75,15.0,14.75,15.0,6384,13.6054061045008,13.8360062079669,13.6054061045008,13.8360062079669,6921.07234997195,0.0,1.0
2023-05-02,14.69,14.87,14.525,14.75,15033,13.5500620796689,13.7160941541645,13.3978660113813,13.6054061045008,16297.6943353898,0.0,1.0
2023-05-03,14.15,14.56,14.11,14.55,14758,13.0519658561821,13.4301500258665,13.0150698396275,13.4209260217279,15999.5591699383,0.0,1.0
2023-05-04,12.057,14.148,11.29,14.1101,74792,11.1213817899638,13.0501210553544,10.4139006725297,13.0151620796689,81084.0919798092,0.0,1.0
2023-05-05,12.3495,12.62,12.1001,12.4,15890,11.3911839110191,11.6406932229695,11.1611372478013,11.4377651319193,17226.7919237241,0.0,1.0
2023-05-08,12.5,12.7896,12.23,12.23,8735,11.5300051733057,11.7971323331609,11.2809570615623,11.2809570615623,9469.85698261361,0.0,1.0
2023-05-09,12.11,12.25,12.11,12.25,428,11.1702690118986,11.2994050698396,11.1702690118986,11.2994050698396,464.00673022995,0.0,1.0
2023-05-10,12.46,12.465,12.28,12.28,1811,11.4931091567512,11.4977211588205,11.3270770822556,11.3270770822556,1963.35558048233,0.0,1.0
2023-05-11,12.275,12.5,12.16,12.36,8777,11.3224650801862,11.5300051733057,11.2163890325918,11.4008691153647,9515.39035333711,0.0,1.0
2023-05-12,12.21,12.48,12.21,12.21,4059,11.262509053285,11.5115571650285,11.262509053285,11.262509053285,4400.47504206396,0.0,1.0
2023-05-15,11.83,12.191,11.8,12.155,6212,10.9119968960166,11.2449834454216,10.8843248836006,11.2117770305225,6734.60235558045,0.0,1.0
2023-05-16,11.86,12.2,11.81,12.2,8067,10.9396689084325,11.2532850491464,10.8935488877393,11.2532850491464,8745.65956253504,0.0,1.0
2023-05-17,12.41,13.4,11.87,11.87,15526,11.4469891360579,12.3601655457838,10.9488929125711,10.9488929125711,16832.1693774538,0.0,1.0
2023-05-18,12.31,12.51,12.0671,12.51,29547,11.3547490946715,11.5392291774444,11.1306980341438,11.5392291774444,32032.726303982,0.0,1.0
2023-05-19,12.14,12.38,12.0,12.31,14974,11.1979410243145,11.419317123642,11.0688049663735,11.3547490946715,16233.7307908021,0.0,1.0
2023-05-22,12.0855,12.0855,11.9698,11.9698,3160,11.1476702017589,11.1476702017589,11.0409484738748,11.0409484738748,3425.84408300618,0.0,1.0
2023-05-23,11.95,12.19,11.89,11.9327,18053,11.0226849456803,11.2440610450078,10.9673409208484,11.0067274185204,19571.7605159843,0.0,1.0
2023-05-24,11.99,12.19,11.79,11.8101,10239,11.0595809622349,11.2440610450078,10.875100879462,10.8936411277807,11100.3853056646,0.0,1.0
2023-05-25,11.85,12.2,11.85,11.96,6653,10.9304449042938,11.2532850491464,10.9304449042938,11.0319089498189,7212.70274817726,0.0,1.0
2023-05-26,12.0003,12.08,11.926,11.926,4472,11.0690816864977,11.1425969994827,11.0005473357475,11.0005473357475,4848.21985417834,0.0,1.0
2023-05-30,12.07,12.1999,12.055,12.1999,1656,11.133372995344,11.253192809105,11.1195369891361,11.253192809105,1795.31575995514,0.0,1.0
2023-05-31,11.95,12.2,11.95,12.178,1072,11.0226849456803,11.2532850491464,11.0226849456803,11.2329922400414,1162.18508132361,0.0,1.0
2023-06-01,11.95,11.95,11.95,11.95,268,11.0226849456803,11.0226849456803,11.0226849456803,11.0226849456803,290.546270330903,0.0,1.0
2023-06-02,12.18,12.205,12.0,12.2,5656,11.2348370408691,11.2578970512157,11.0688049663735,11.2532850491464,6131.8272574313,0.0,1.0
2023-06-05,12.1,12.19,12.0,12.1133,3705,11.16104500776,11.2440610450078,11.0688049663735,11.1733129332644,4016.69377453728,0.0,1.0
2023-06-06,12.36,12.4702,12.19,12.19,3030,11.4008691153647,11.5025176409726,11.2440610450078,11.2440610450078,3284.9074593382,0.0,1.0
2023-06-07,12.4434,12.4434,12.39,12.39,335,11.477797309881,11.477797309881,11.4285411277807,11.4285411277807,363.182837913629,0.0,1.0
2023-06-08,12.4434,12.4434,12.4434,12.4434,202,11.477797309881,11.477797309881,11.477797309881,11.477797309881,218.993830622547,0.0,1.0
2023-06-09,12.31,12.405,12.3,12.3,4588,11.3547490946715,11.4423771339886,11.3455250905329,11.3455250905329,4973.97868760516,0.0,1.0
2023-06-12,12.06,12.355,12.06,12.355,14536,11.1241489912054,11.3962571132954,11.1241489912054,11.3962571132954,15758.8827818284,0.0,1.0
2023-06-13,12.35,12.35,12.0701,12.0701,2187,11.3916451112261,11.3916451112261,11.1334652353854,11.1334652353854,2370.98766124509,0.0,1.0
2023-06-14,12.03,12.5,12.02,12.49,5006,11.0964769787894,11.5300051733057,11.0872529746508,11.5207811691671,5427.14413909144,0.0,1.0
2023-06-15,12.1,12.2413,12.0,12.01,3468,11.16104500776,11.291380186239,11.0688049663735,11.0780289705122,3759.75546831182,0.0,1.0
2023-06-16,12.5,12.5,12.1,12.15,13850,11.5300051733057,11.5300051733057,11.16104500776,11.2071650284532,15015.1710600113,0.0,1.0
2023-06-20,12.03,12.49,12.03,12.28,1175,11.0964769787894,11.5207811691671,11.0964769787894,11.3270770822556,1273.85025238363,0.0,1.0
2023-06-21,11.56,12.12,11.56,12.12,8639,10.6629487842731,11.1794930160372,10.6629487842731,11.1794930160372,9365.78070667419,0.0,1.0
2023-06-22,11.6,11.6,11.56,11.56,1934,10.6998448008277,10.6998448008277,10.6629487842731,10.6629487842731,2096.70330902973,0.0,1.0
2023-06-23,12.29,12.3,11.95,12.3,4178,11.3363010863942,11.3455250905329,11.0226849456803,11.3455250905329,4529.48625911386,0.0,1.0
2023-06-26,12.1,12.18,11.85,12.18,2544,11.16104500776,11.2348370408691,10.9304449042938,11.2348370408691,2758.02131239483,0.0,1.0
2023-06-27,12.005,12.005,11.95,11.96,2263,11.0734169684428,11.0734169684428,11.0226849456803,11.0319089498189,2453.38137969715,0.0,1.0
2023-06-28,11.83,12.0,11.75,12.0,1573,10.9119968960166,11.0688049663735,10.8382048629074,11.0688049663735,1705.33314638249,0.0,1.0
2023-06-29,11.69,11.77,11.69,11.77,289,10.7828608380755,10.8566528711847,10.7828608380755,10.8566528711847,313.312955692654,0.0,1.0
2023-06-30,11.69,11.69,11.69,11.69,198,10.7828608380755,10.7828608380755,10.7828608380755,10.7828608380755,214.657319125071,0.0,1.0
2023-07-03,12.24,12.24,12.035,12.035,2121,11.290181065701,11.290181065701,11.1010889808588,11.1010889808588,2299.43522153673,0.0,1.0
2023-07-05,11.86,11.96,11.66,11.825,12521,10.9396689084325,11.0319089498189,10.7551888256596,10.9073848939472,13574.3651149747,0.0,1.0
2023-07-06,11.805,12.0,11.8045,11.97,3807,10.8889368856699,11.0688049663735,10.888475685463,11.0411329539576,4127.27481772296,0.0,1.0
2023-07-07,11.9,11.9,11.79,11.9,5680,10.9765649249871,10.9765649249871,10.875100879462,10.9765649249871,6157.84632641613,0.0,1.0
2023-07-10,12.01,12.01,11.9,11.9,8745,11.0780289705122,11.0780289705122,10.9765649249871,10.9765649249871,9480.69826135723,0.0,1.0
2023-07-11,12.17,12.17,12.05,12.05,7755,11.2256130367305,11.2256130367305,11.1149249870667,11.1149249870667,8407.41166573189,0.0,1.0
2023-07-12,12.27,12.28,12.2457,12.2457,2679,11.3178530781169,11.3270770822556,11.29543874806,11.29543874806,2904.37857543466,0.0,1.0
2023-07-13,12.5997,12.5997,12.29,12.29,9676,11.621968494568,11.621968494568,11.3363010863942,11.3363010863942,10490.0213123949,0.0,1.0
2023-07-14,12.501,12.54,12.04,12.04,689,11.5309275737196,11.5669011898603,11.1057009829281,11.1057009829281,746.96410544027,0.0,1.0
2023-07-17,12.24,12.24,12.2101,12.2101,634,11.290181065701,11.290181065701,11.2626012933264,11.2626012933264,687.337072349971,0.0,1.0
2023-07-18,12.75,12.75,12.11,12.11,5691,11.7606052767719,11.7606052767719,11.1702690118986,11.1702690118986,6169.77173303419,0.0,1.0
2023-07-19,12.98,13.065,12.74,12.75,4683,11.9727573719607,12.0511614071392,11.7513812726332,11.7606052767719,5076.97083567021,0.0,1.0
2023-07-20,13.1,13.39,12.98,12.98,5292,12.0834454216244,12.3509415416451,11.9727573719607,11.9727573719607,5737.20471116097,0.0,1.0
2023-07-21,13.31,13.52,13.19,13.19,5223,12.277149508536,12.4708535954475,12.1664614588722,12.1664614588722,5662.39988782948,0.0,1.0
2023-07-24,13.3501,13.3501,13.3501,13.3501,412,12.3141377651319,12.3141377651319,12.3141377651319,12.3141377651319,446.660684240046,0.0,1.0
2023-07-25,13.75,14.0,13.58,13.58,2764,12.6830056906363,12.9136057941024,12.5261976202794,12.5261976202794,2996.52944475603,0.0,1.0
2023-07-26,13.69,13.69,13.69,13.69,524,12.6276616658044,12.6276616658044,12.6276616658044,12.6276616658044,568.08300616938,0.0,1.0
2023-07-27,13.51,14.4,13.51,14.0,8364,12.4616295913088,13.2825659596482,12.4616295913088,12.9136057941024,9067.64554122269,0.0,1.0
2023-07-28,13.7001,13.75,13.64,13.66,1109,12.6369779099845,12.6830056906363,12.5815416451112,12.5999896533885,1202.29781267526,0.0,1.0
2023-07-31,14.15,14.25,13.71,13.76,7750,13.0519658561821,13.1442058975685,12.6461096740817,12.692229694775,8401.99102636007,0.0,1.0
2023-08-01,14.15,14.15,14.15,14.15,24,13.0519658561821,13.0519658561821,13.0519658561821,13.0519658561821,26.019068984857,0.0,1.0
2023-08-02,13.76,13.76,13.71,13.71,393,12.692229694775,12.692229694775,12.6461096740817,12.6461096740817,426.062254627032,0.0,1.0
2023-08-03,14.31,14.89,14.13,14.13,10318,13.1995499224004,13.7345421624418,13.0335178479048,13.0335178479048,11186.0314077398,0.0,1.0
2023-08-04,14.51,14.51,14.26,14.4,4749,13.3840300051733,13.3840300051733,13.1534299017072,13.2825659596482,5148.52327537858,0.0,1.0
2023-08-07,14.4,14.51,14.21,14.49,2642,13.2825659596482,13.3840300051733,13.107309881014,13.365581996896,2864.26584408301,0.0,1.0
2023-08-08,13.8,14.54,13.76,14.5,9000,12.7291257113295,13.4117020175892,12.692229694775,13.3748060010347,9757.1508693214,0.0,1.0
2023-08-09,14.05,14.26,14.0,14.26,4459,12.9597258147957,13.1534299017072,12.9136057941024,13.1534299017072,4834.12619181154,0.0,1.0
2023-08-10,13.9,14.1427,13.83,14.04,4391,12.821365752716,13.0452323331609,12.7567977237455,12.950501810657,4760.40549635445,0.0,1.0
2023-08-11,13.9,13.9,13.9,13.9,172,12.821365752716,12.821365752716,12.821365752716,12.821365752716,186.469994391475,0.0,1.0
2023-08-14,14.19,14.26,14.01,14.01,7610,13.0888618727367,13.1534299017072,12.9228297982411,12.9228297982411,8250.21312394839,0.0,1.0
2023-08-15,14.03,14.255,13.9,14.08,3313,12.9412778065184,13.1488178996379,12.821365752716,12.9873978272116,3591.71564778462,0.0,1.0
2023-08-16,14.27,14.27,13.5,13.5,3008,13.1626539058458,13.1626539058458,12.4524055871702,12.4524055871702,3261.05664610208,0.0,1.0
2023-08-17,14.01,14.01,14.01,14.01,835,12.9228297982411,12.9228297982411,12.9228297982411,12.9228297982411,905.246775098148,0.0,1.0
2023-08-18,14.35,14.35,14.0,14.0,1597,13.236445938955,13.236445938955,12.9136057941024,12.9136057941024,1731.35221536736,0.0,1.0
2023-08-21,14.675,15.206,14.0,14.0,10472,13.5362260734609,14.026020693223,12.9136057941024,12.9136057941024,11352.9871003926,0.0,1.0
2023-08-22,14.6,15.24,14.0,14.89,23917,13.4670460424211,14.0573823072944,12.9136057941024,13.7345421624418,25929.0863712844,0.0,1.0
2023-08-23,14.575,14.99,14.575,14.99,11746,13.4439860320745,13.8267822038282,13.4439860320745,13.8267822038282,12734.1660123388,0.0,1.0
2023-08-24,14.5,14.941,14.5,14.82,1018,13.3748060010347,13.7815845835489,13.3748060010347,13.6699741334713,1103.64217610768,0.0,1.0
2023-08-25,14.48,14.7,14.22,14.7,4238,13.3563579927574,13.5592860838076,13.1165338851526,13.5592860838076,4594.53393157599,0.0,1.0
2023-08-28,14.2095,14.2095,14.2,14.2,813,13.106848680807,13.106848680807,13.0980858768753,13.0980858768753,881.395961862033,0.0,1.0
2023-08-29,14.22,14.28,14.0,14.28,2575,13.1165338851526,13.1718779099845,12.9136057941024,13.1718779099845,2791.62927650028,0.0,1.0
2023-08-30,14.49,14.49,14.2065,14.25,5379,13.365581996896,13.365581996896,13.1040814795654,13.1442058975685,5831.52383623108,0.0,1.0
2023-08-31,14.82,15.0,14.5,14.5,10817,13.6699741334713,13.8360062079669,13.3748060010347,13.3748060010347,11727.0112170499,0.0,1.0
2023-09-01,14.31,14.9,14.25,14.9,19145,13.1995499224004,13.7437661665804,13.1442058975685,13.7437661665804,20755.6281547953,0.0,1.0
2023-09-05,14.51,15.02,14.32,14.51,16690,13.3840300051733,13.8544542162442,13.2087739265391,13.3840300051733,18094.0942232193,0.0,1.0
2023-09-06,14.5101,14.75,14.33,14.665,2702,13.3841222452147,13.6054061045008,13.2179979306777,13.5270020693223,2929.31351654515,0.0,1.0
2023-09-07,14.51,14.51,14.51,14.51,312,13.3840300051733,13.3840300051733,13.3840300051733,13.3840300051733,338.247896803141,0.0,1.0
2023-09-08,14.6,14.6,14.6,14.6,425,13.4670460424211,13.4670460424211,13.4670460424211,13.4670460424211,460.754346606843,0.0,1.0
2023-09-11,14.58,14.5899,14.36,14.36,4537,13.4485980341438,13.4577297982411,13.2456699430936,13.2456699430936,4918.68816601235,0.0,1.0
2023-09-12,14.3601,14.3601,14.36,14.3601,1579,13.245762183135,13.245762183135,13.2456699430936,13.245762183135,1711.83791362872,0.0,1.0
2023-09-13,14.76,14.8226,14.5901,14.5901,6845,13.6146301086394,13.6723723745473,13.4579142783238,13.4579142783238,7420.8553000561,0.0,1.0
2023-09-14,14.99,15.1999,14.74,14.76,15335,13.8267822038282,14.0203940506984,13.5961821003621,13.6146301086394,16625.1009534493,0.0,1.0
2023-09-15,15.19,15.19,14.85,15.0,4758,14.0112622866011,14.0112622866011,13.6976461458872,13.8360062079669,5158.28042624791,0.0,1.0
2023-09-18,15.19,15.19,15.19,15.19,153,14.0112622866011,14.0112622866011,14.0112622866011,14.0112622866011,165.871564778464,0.0,1.0
2023-09-19,14.71,15.0524,14.4535,14.61,6572,13.5685100879462,13.8843399896534,13.33191438179,13.4762700465598,7124.88839035334,0.0,1.0
2023-09-20,14.902,14.94,14.9,14.9,877,13.7456109674082,13.780662183135,13.7437661665804,13.7437661665804,950.780145821647,0.0,1.0
2023-09-21,15.06,15.75,15.01,15.75,2455,13.8913502327988,14.5278065183652,13.8452302121055,14.5278065183652,2661.53393157599,0.0,1.0
2023-09-22,14.91,15.2,14.91,15.06,5718,13.7529901707191,14.0204862907398,13.7529901707191,13.8913502327988,6199.04318564217,0.0,1.0
2023-09-25,14.93,15.2,14.93,15.14,2261,13.7714381789964,14.0204862907398,13.7714381789964,13.9651422659079,2451.2131239484,0.0,1.0
2023-09-26,15.29,15.49,15.01,15.35,3190,14.1035023279876,14.2879824107605,13.8452302121055,14.1588463528195,3458.36791923724,0.0,1.0
2023-09-27,15.01,15.4899,15.01,15.32,6506,13.8452302121055,14.2878901707191,13.8452302121055,14.1311743404035,7053.335950645,0.0,1.0
2023-09-28,15.01,15.25,14.92,15.0,2646,13.8452302121055,14.066606311433,13.7622141748577,13.8360062079669,2868.60235558049,0.0,1.0
2023-09-29,14.79,15.01,14.561,15.01,8319,13.6423021210554,13.8452302121055,13.4310724262804,13.8452302121055,9018.85978687602,0.0,1.0
2023-10-02,14.88,14.89,14.88,14.88,1634,13.7253181583032,13.7345421624418,13.7253181583032,13.7253181583032,1771.46494671901,0.0,1.0
2023-10-03,14.756,15.2,14.756,14.8416,14474,13.610940506984,14.0204862907398,13.610940506984,13.6898979824108,15691.6668536175,0.0,1.0
2023-10-04,14.805,15.01,14.705,14.91,25481,13.6561381272633,13.8452302121055,13.5638980858769,13.7529901707191,27624.6623667976,0.0,1.0
2023-10-05,14.91,14.91,14.81,14.81,2145,13.7529901707191,13.7529901707191,13.6607501293326,13.6607501293326,2325.45429052159,0.0,1.0
2023-10-06,14.91,14.91,14.91,14.91,23,13.7529901707191,13.7529901707191,13.7529901707191,13.7529901707191,24.9349411104879,0.0,1.0
2023-10-09,14.91,15.15,14.91,15.1,11767,13.7529901707191,13.9743662700466,13.7529901707191,13.9282462493533,12756.9326977005,0.0,1.0
2023-10-10,15.15,15.15,15.15,15.15,2279,13.9743662700466,13.9743662700466,13.9743662700466,13.9743662700466,2470.72742568704,0.0,1.0
2023-10-11,15.02,15.08,14.93,15.08,841,13.8544542162442,13.909798241076,13.7714381789964,13.909798241076,911.751542344362,0.0,1.0
2023-10-12,15.15,15.15,14.91,14.91,3756,13.9743662700466,13.9743662700466,13.7529901707191,13.7529901707191,4071.98429613011,0.0,1.0
2023-10-13,15.0,15.2,15.0,15.2,665,13.8360062079669,14.0204862907398,13.8360062079669,14.0204862907398,720.945036455412,0.0,1.0
2023-10-16,15.01,15.78,15.01,15.35,4735,13.8452302121055,14.5554785307812,13.8452302121055,14.1588463528195,5133.34548513742,0.0,1.0
2023-10-17,14.66,15.49,14.66,15.13,6521,13.522390067253,14.2879824107605,13.522390067253,13.9559182617693,7069.5978687605,0.0,1.0
2023-10-18,15.01,15.05,14.91,14.91,1627,13.8452302121055,13.8821262286601,13.7529901707191,13.7529901707191,1763.87605159843,0.0,1.0
2023-10-19,14.81,15.21,14.81,15.01,15046,13.6607501293326,14.0297102948784,13.6607501293326,13.8452302121055,16311.7879977566,0.0,1.0
2023-10-20,14.81,14.81,14.81,14.81,109,13.6607501293326,13.6607501293326,13.6607501293326,13.6607501293326,118.169938306226,0.0,1.0
2023-10-23,14.66,15.0,14.66,15.0,2433,13.522390067253,13.8360062079669,13.522390067253,13.8360062079669,2637.68311833987,0.0,1.0
2023-10-24,14.37,14.37,14.37,14.37,258,13.2548939472323,13.2548939472323,13.2548939472323,13.2548939472323,279.704991587212,0.0,1.0
2023-10-25,14.65,14.65,14.1101,14.1101,1745,13.5131660631143,13.5131660631143,13.0151620796689,13.0151620796689,1891.80314077398,0.0,1.0
2023-10-26,14.05,14.66,14.05,14.65,11761,12.9597258147957,13.522390067253,12.9597258147957,13.5131660631143,12750.4279304542,0.0,1.0
2023-10-27,14.1501,14.275,14.01,14.205,9871,13.0520580962235,13.1672659079152,12.9228297982411,13.1026978789446,10701.4262478968,0.0,1.0
2023-10-30,14.4,14.4,14.27,14.27,850,13.2825659596482,13.2825659596482,13.1626539058458,13.1626539058458,921.508693213686,0.0,1.0
2023-10-31,14.06,14.52,14.0501,14.26,9646,12.9689498189343,13.3932540093119,12.959818054837,13.1534299017072,10457.4974761638,0.0,1.0
2023-11-01,13.96,14.06,13.91,13.91,7012,12.8767097775479,12.9689498189343,12.8305897568546,12.8305897568546,7601.90465507569,0.0,1.0
2023-11-02,13.7601,14.0001,13.7601,13.98,7379,12.6923219348163,12.9136980341438,12.6923219348163,12.8951577858251,7999.77958496918,0.0,1.0
2023-11-03,14.07,14.23,14.0075,14.01,2304,12.9781738230729,13.1257578892913,12.9205237972064,12.9228297982411,2497.83062254628,0.0,1.0
2023-11-06,14.02,14.05,14.02,14.05,420,12.9320538023797,12.9597258147957,12.9320538023797,12.9597258147957,455.333707234998,0.0,1.0
2023-11-07,14.06,14.24,14.01,14.01,2646,12.9689498189343,13.1349818934299,12.9228297982411,12.9228297982411,2868.60235558048,0.0,1.0
2023-11-08,14.06,14.06,14.06,14.06,178,12.9689498189343,12.9689498189343,12.9689498189343,12.9689498189343,192.974761637689,0.0,1.0
2023-11-09,14.06,14.16,14.01,14.07,10425,12.9689498189343,13.0611898603207,12.9228297982411,12.9781738230729,11302.0330902973,0.0,1.0
2023-11-10,14.07,14.2399,14.07,14.2399,1459,12.9781738230729,13.1348896533885,12.9781738230729,13.1348896533885,1581.74256870444,0.0,1.0
2023-11-13,14.07,14.07,14.07,14.07,389,12.9781738230729,12.9781738230729,12.9781738230729,12.9781738230729,421.725743129558,0.0,1.0
2023-11-14,14.0099,14.01,13.99,14.0098,4216,12.9227375581997,12.9228297982411,12.9043817899638,12.9226453181583,4570.68311833987,0.0,1.0
2023-11-15,14.27,14.2799,14.27,14.2799,902,13.1626539058458,13.1717856699431,13.1626539058458,13.1717856699431,977.883342680877,0.0,1.0
2023-11-16,14.49,14.49,14.095,14.095,2464,13.365581996896,13.365581996896,13.0012338334196,13.0012338334196,2671.29108244532,0.0,1.0
2023-11-17,14.26,14.49,14.26,14.49,1650,13.1534299017072,13.365581996896,13.1534299017072,13.365581996896,1788.81099270892,0.0,1.0
2023-11-20,14.49,14.49,14.48,14.48,2308,13.365581996896,13.365581996896,13.3563579927574,13.3563579927574,2502.16713404375,0.0,1.0
2023-11-21,14.13,14.13,14.1201,14.1201,525,13.0335178479048,13.0335178479048,13.0243860838076,13.0243860838076,569.167134043747,0.0,1.0
2023-11-22,14.25,14.7,14.25,14.49,4693,13.1442058975685,13.5592860838076,13.1442058975685,13.365581996896,5087.81211441393,0.0,1.0
2023-11-24,14.3,14.3,14.11,14.11,1545,13.1903259182618,13.1903259182618,13.0150698396275,13.0150698396275,1674.97756590016,0.0,1.0
2023-11-27,14.12,14.39,14.12,14.37,2696,13.0242938437662,13.2733419555096,13.0242938437662,13.2548939472323,2922.80874929893,0.0,1.0
2023-11-28,14.12,14.12,14.12,14.12,170,13.0242938437662,13.0242938437662,13.0242938437662,13.0242938437662,184.301738642736,0.0,1.0
2023-11-29,14.54,15.0168,14.41,15.0168,964,13.4117020175892,13.8515025349198,13.2917899637869,13.8515025349198,1045.09927089176,0.0,1.0
2023-11-30,14.54,14.54,14.54,14.54,714,13.4117020175892,13.4117020175892,13.4117020175892,13.4117020175892,774.067302299498,0.0,1.0
2023-12-01,14.54,14.54,14.54,14.54,221,13.4117020175892,13.4117020175892,13.4117020175892,13.4117020175892,239.592260235559,0.0,1.0
2023-12-04,14.29,14.41,14.02,14.25,2156,13.1811019141231,13.2917899637869,12.9320538023797,13.1442058975685,2337.37969713966,0.0,1.0
2023-12-05,14.29,14.29,14.29,14.29,55,13.1811019141231,13.1811019141231,13.1811019141231,13.1811019141231,59.6270330902974,0.0,1.0
2023-12-06,14.7,14.97,14.7,14.97,926,13.5592860838076,13.808334195551,13.5592860838076,13.808334195551,1003.90241166573,0.0,1.0
2023-12-07,14.76,14.76,14.76,14.76,125,13.6146301086394,13.6146301086394,13.6146301086394,13.6146301086394,135.51598429613,0.0,1.0
2023-12-08,14.99,15.01,14.88,14.883,4418,13.8267822038282,13.8452302121055,13.7253181583032,13.7280853595447,4789.67694896244,0.0,1.0
2023-12-11,15.1,15.1,14.99,14.99,2922,13.9282462493533,13.9282462493533,13.8267822038282,13.8267822038282,3167.82164890635,0.0,1.0
2023-12-12,15.08,15.35,14.95,14.95,6485,13.909798241076,14.1588463528195,13.7898861872737,13.7898861872737,7030.56926528325,0.0,1.0
2023-12-13,15.0,15.25,15.0,15.08,3835,13.8360062079669,14.066606311433,13.8360062079669,13.909798241076,4157.63039820527,0.0,1.0
2023-12-14,15.31,15.31,14.93,14.93,8184,14.1219503362649,14.1219503362649,13.7714381789964,13.7714381789964,8872.50252383621,0.0,1.0
2023-12-15,16.08,16.08,15.0,15.0,23425,14.8321986549405,14.8321986549405,13.8360062079669,13.8360062079669,25395.6954570948,0.0,1.0
2023-12-18,15.25,15.9985,15.2045,15.31,4816,14.066606311433,14.7570230212106,14.0246370926022,14.1219503362649,5221.1598429613,0.0,1.0
2023-12-19,16.08,16.08,15.31,15.31,3347,14.8321986549405,14.8321986549405,14.1219503362649,14.1219503362649,3628.57599551318,0.0,1.0
2023-12-20,15.97,15.9999,15.8,15.8,821,14.7307346094154,14.75831438179,14.5739265390585,14.5739265390585,890.068984856984,0.0,1.0
2023-12-21,16.0,16.0,15.5201,15.5315,5342,14.7584066218313,14.7584066218313,14.3157466632178,14.3262620279358,5791.41110487944,0.0,1.0
2023-12-22,15.81,15.81,15.5,15.5,517,14.5831505431971,14.5831505431971,14.2972064148991,14.2972064148991,560.494111048794,0.0,1.0
2023-12-26,16.3649,16.3649,15.5071,15.5071,2852,15.0949905328505,15.0949905328505,14.3037554578376,14.3037554578376,3091.9326977005,0.0,1.0
2023-12-27,16.25,16.25,16.01,16.1461,3296,14.9890067252975,14.9890067252975,14.76763062597,14.8931693222969,3573.28547392035,0.0,1.0
2023-12-28,16.11,16.35,15.935,16.34,7538,14.8598706673564,15.0812467666839,14.6984505949302,15.0720227625453,8172.15591699385,0.0,1.0
2023-12-29,15.97,16.21,15.96,15.96,3722,14.7307346094154,14.9521107087429,14.7215106052768,14.7215106052768,4035.12394840157,0.0,1.0
2024-01-02,16.03,16.03,15.73,15.75,9555,14.7860786342473,14.7860786342473,14.5093585100879,14.5278065183652,10358.8418395962,0.0,1.0
2024-01-03,16.0,16.0,15.99,15.99,2119,14.7584066218313,14.7584066218313,14.7491826176927,14.7491826176927,2297.26696578801,0.0,1.0
2024-01-04,16.15,16.15,15.53,16.0499,7797,14.896766683911,14.896766683911,14.3248784273151,14.8044344024832,8452.94503645542,0.0,1.0
2024-01-05,16.1001,16.15,15.83,16.1499,3522,14.8507389032592,14.896766683911,14.6015985514744,14.8966744438696,3818.29837352776,0.0,1.0
2024-01-08,16.1,16.1,15.97,16.0,3588,14.8506466632178,14.8506466632178,14.7307346094154,14.7584066218313,3889.85081323612,0.0,1.0
2024-01-09,15.6098,15.805,15.5186,15.805,1660,14.3984859803414,14.5785385411278,14.314363062597,14.5785385411278,1799.65227145261,0.0,1.0
2024-01-10,15.6098,15.6098,15.6098,15.6098,86,14.3984859803414,14.3984859803414,14.3984859803414,14.3984859803414,93.2349971957378,0.0,1.0
2024-01-11,16.01,16.25,16.01,16.09,6875,14.76763062597,14.9890067252975,14.76763062597,14.8414226590792,7453.37913628715,0.0,1.0
2024-01-12,15.65,16.1617,15.61,15.61,799,14.4355664769788,14.9075587687532,14.3986704604242,14.3986704604242,866.218171620863,0.0,1.0
2024-01-16,15.65,15.65,15.65,15.65,144,14.4355664769788,14.4355664769788,14.4355664769788,14.4355664769788,156.114413909142,0.0,1.0
2024-01-17,16.2212,16.2212,16.2212,16.2212,4522,14.9624415933782,14.9624415933782,14.9624415933782,14.9624415933782,4902.42624789679,0.0,1.0
2024-01-18,16.01,16.43,15.76,16.0,2421,14.76763062597,15.1550387997931,14.5370305225039,14.7584066218313,2624.67358384745,0.0,1.0
2024-01-19,16.1,16.5,16.1,16.44,13361,14.8506466632178,15.2196068287636,14.8506466632178,15.1642628039317,14485.0325294448,0.0,1.0
2024-01-22,16.36,16.36,16.29,16.3,3016,15.0904707708226,15.0904707708226,15.025902741852,15.0351267459907,3269.72966909702,0.0,1.0
2024-01-23,16.23,16.7,16.23,16.7,3075,14.9705587170202,15.4040869115365,14.9705587170202,15.4040869115365,3333.6932136848,0.0,1.0
2024-01-24,16.5,16.575,16.26,16.575,820,15.2196068287636,15.2887868598034,14.9982307294361,15.2887868598034,888.984856982612,0.0,1.0
2024-01-25,16.7,16.7,16.7,16.7,747,15.4040869115365,15.4040869115365,15.4040869115365,15.4040869115365,809.843522153672,0.0,1.0
2024-01-26,16.93,17.085,16.9086,16.93,6641,15.6162390067253,15.7592110708743,15.5964996378686,15.6162390067253,7199.6932136848,0.0,1.0
2024-01-29,16.81,16.94,16.81,16.94,803,15.5055509570616,15.6254630108639,15.5055509570616,15.6254630108639,870.554683118338,0.0,1.0
2024-01-30,16.75,16.87,16.75,16.87,1780,15.4502069322297,15.5608949818934,15.4502069322297,15.5608949818934,1929.74761637689,0.0,1.0
2024-01-31,16.73,16.73,16.5,16.625,1472,15.4317589239524,15.4317589239524,15.2196068287636,15.3349068804966,1595.83623107123,0.0,1.0
2024-02-01,16.305,16.7,16.11,16.7,3925,15.03973874806,15.4040869115365,14.8598706673564,15.4040869115365,4255.20190689849,0.0,1.0
2024-02-02,16.2,16.2,16.2,16.2,437,14.9428867046042,14.9428867046042,14.9428867046042,14.9428867046042,473.763881099272,0.0,1.0
2024-02-05,16.5,16.525,16.11,16.525,1621,15.2196068287636,15.2426668391102,14.8598706673564,15.2426668391102,1757.37128435221,0.0,1.0
2024-02-06,16.51,16.75,16.11,16.53,18370,15.2288308329022,15.4502069322297,14.8598706673564,15.2472788411795,19915.4290521593,0.0,1.0
2024-02-07,16.13,16.13,16.13,16.13,253,14.8783186756337,14.8783186756337,14.8783186756337,14.8783186756337,274.284352215368,0.0,1.0
2024-02-08,16.94,16.94,16.28,16.28,5326,15.6254630108639,15.6254630108639,15.0166787377134,15.0166787377134,5774.06505888953,0.0,1.0
2024-02-09,16.79,17.0,16.52,16.6,1896,15.4871029487843,15.6808070356958,15.2380548370409,15.31184687015,2055.5064498037,0.0,1.0
2024-02-12,16.51,16.51,16.51,16.51,664,15.2288308329022,15.2288308329022,15.2288308329022,15.2288308329022,719.860908581044,0.0,1.0
2024-02-13,16.51,16.5545,16.51,16.5545,792,15.2288308329022,15.2698776513192,15.2288308329022,15.2698776513192,858.629276500282,0.0,1.0
2024-02-14,17.15,17.15,16.5,16.67,779,15.8191670977755,15.8191670977755,15.2196068287636,15.3764148991205,844.535614133482,0.0,1.0
2024-02-15,16.51,16.6,16.5,16.51,1261,15.2288308329022,15.31184687015,15.2196068287636,15.2288308329022,1367.08524957936,0.0,1.0
2024-02-16,16.4,17.0,16.4,16.51,10320,15.1273667873771,15.6808070356958,15.1273667873771,15.2288308329022,11188.1996634885,0.0,1.0
2024-02-20,16.52,17.0,16.52,16.96,5630,15.2380548370409,15.6808070356958,15.2380548370409,15.6439110191412,6103.63993269769,0.0,1.0
2024-02-21,16.4282,16.55,16.4282,16.51,3391,15.1533784790481,15.2657268494568,15.1533784790481,15.2288308329022,3676.27762198542,0.0,1.0
2024-02-22,16.4282,16.4282,16.4282,16.4282,68,15.1533784790481,15.1533784790481,15.1533784790481,15.1533784790481,73.7206954570948,0.0,1.0
2024-02-23,16.51,16.8499,16.51,16.53,4364,15.2288308329022,15.5423547335748,15.2288308329022,15.2472788411795,4731.1340437465,0.0,1.0
2024-02-26,16.8499,16.85,16.5,16.85,888,15.5423547335748,15.5424469736161,15.2196068287636,15.5424469736161,962.705552439706,0.0,1.0
2024-02-27,16.5001,16.675,16.5,16.5,1941,15.219699068805,15.3810269011899,15.2196068287636,15.2196068287636,2104.2922041503,0.0,1.0
2024-02-28,16.5001,16.5001,16.5001,16.5001,94,15.219699068805,15.219699068805,15.219699068805,15.219699068805,101.90802019069,0.0,1.0
2024-02-29,16.7,16.7001,16.65,16.65,6074,15.4040869115365,15.4041791515779,15.3579668908432,15.3579668908432,6584.99270891754,0.0,1.0
2024-03-01,16.5,16.6,16.5,16.51,2854,15.2196068287636,15.31184687015,15.2196068287636,15.2288308329022,3094.10095344924,0.0,1.0
2024-03-04,16.51,16.85,16.5001,16.84,1721,15.2288308329022,15.5424469736161,15.219699068805,15.5332229694775,1865.78407178912,0.0,1.0
2024-03-05,16.51,16.51,16.51,16.51,132,15.2288308329022,15.2288308329022,15.2288308329022,15.2288308329022,143.104879416714,0.0,1.0
2024-03-06,16.51,16.51,16.51,16.51,68,15.2288308329022,15.2288308329022,15.2288308329022,15.2288308329022,73.7206954570949,0.0,1.0
2024-03-07,16.51,16.51,16.51,16.51,88,15.2288308329022,15.2288308329022,15.2288308329022,15.2288308329022,95.4032529444758,0.0,1.0
2024-03-08,16.85,16.85,16.85,16.85,472,15.5424469736161,15.5424469736161,15.5424469736161,15.5424469736161,511.708356702189,0.0,1.0
2024-03-11,16.51,16.51,16.5,16.5,1110,15.2288308329022,15.2288308329022,15.2196068287636,15.2196068287636,1203.38194054964,0.0,1.0
2024-03-12,16.51,16.51,16.51,16.51,91,15.2288308329022,15.2288308329022,15.2288308329022,15.2288308329022,98.6556365675829,0.0,1.0
2024-03-13,16.56,16.98,16.56,16.75,3372,15.2749508535954,15.6623590274185,15.2749508535954,15.4502069322297,3655.67919237242,0.0,1.0
2024-03-14,16.7006,16.95,16.7006,16.95,1512,15.4046403517848,15.6346870150026,15.4046403517848,15.6346870150026,1639.20134604599,0.0,1.0
2024-03-15,16.9,16.9,16.51,16.6507,2814,15.5885669943094,15.5885669943094,15.2288308329022,15.358612571133,3050.73583847447,0.0,1.0
2024-03-18,16.55,16.55,16.55,16.55,978,15.2657268494568,15.2657268494568,15.2657268494568,15.2657268494568,1060.27706113292,0.0,1.0
2024-03-19,16.55,16.93,16.55,16.7,6041,15.2657268494568,15.6162390067253,15.2657268494568,15.4040869115365,6549.21648906338,0.0,1.0
2024-03-20,16.5447,16.72,16.51,16.5101,3330,15.2608381272633,15.4225349198138,15.2288308329022,15.2289230729436,3610.14582164891,0.0,1.0
2024-03-21,16.52,16.53,16.52,16.53,609,15.2380548370409,15.2472788411795,15.2380548370409,15.2472788411795,660.233875490744,0.0,1.0
2024-03-22,16.73,16.73,16.73,16.73,277,15.4317589239524,15.4317589239524,15.4317589239524,15.4317589239524,300.303421200224,0.0,1.0
2024-03-25,16.51,16.9,16.44,16.73,6805,15.2288308329022,15.5885669943094,15.1642628039317,15.4317589239524,7377.49018508134,0.0,1.0
2024-03-26,16.51,16.7,16.44,16.44,3692,15.2288308329022,15.4040869115365,15.1642628039317,15.1642628039317,4002.60011217051,0.0,1.0
2024-03-27,16.69,16.69,16.44,16.51,7329,15.3948629073978,15.3948629073978,15.1642628039317,15.2288308329022,7945.57319125072,0.0,1.0
2024-03-28,16.55,16.92,16.51,16.78,12634,15.2657268494568,15.6070150025867,15.2288308329022,15.4778789446456,13696.8715647785,0.0,1.0
2024-04-01,16.48,16.7,16.01,16.54,17169,15.2011588204863,15.4040869115365,14.76763062597,15.2565028453182,18613.3914750421,0.0,1.0
2024-04-02,16.78,16.9,16.78,16.87,1407,15.4778789446456,15.5885669943094,15.4778789446456,15.5608949818934,1525.36791923724,0.0,1.0
2024-04-03,15.86,16.365,14.925,16.365,17244,14.6292705638903,15.0950827728919,13.7668261769271,15.0950827728919,18694.7010656198,0.0,1.0
2024-04-04,16.1,16.4,16.1,16.4,10548,14.8506466632178,15.1273667873771,14.8506466632178,15.1273667873771,11435.3808188446,0.0,1.0
2024-04-05,16.11,16.11,16.1,16.1,701,14.8598706673564,14.8598706673564,14.8506466632178,14.8506466632178,759.9736399327,0.0,1.0
2024-04-08,16.075,16.12,15.98,16.12,10052,14.8275866528712,14.8690946714951,14.7399586135541,14.8690946714951,10897.6533931576,0.0,1.0
2024-04-09,16.2,16.2,16.2,16.2,724,14.9428867046042,14.9428867046042,14.9428867046042,14.9428867046042,784.908581043188,0.0,1.0
2024-04-10,16.1,16.44,16.1,16.38,6529,14.8506466632178,15.1642628039317,14.8506466632178,15.1089187790998,7078.27089175547,0.0,1.0
2024-04-11,16.4,16.51,16.3501,16.39,13048,15.1273667873771,15.2288308329022,15.0813390067253,15.1181427832385,14145.7005047673,0.0,1.0
2024-04-12,16.71,16.71,16.12,16.26,6450,15.4133109156751,15.4133109156751,14.8690946714951,14.9982307294361,6992.62478968032,0.0,1.0
2024-04-15,16.485,16.6899,16.47,16.6899,498,15.2057708225556,15.3947706673564,15.1919348163476,15.3947706673564,539.895681435783,0.0,1.0
2024-04-16,16.5001,16.5001,16.26,16.48,793,15.219699068805,15.219699068805,14.9982307294361,15.2011588204863,859.713404374648,0.0,1.0
2024-04-17,16.69,16.69,16.51,16.69,5933,15.3948629073978,15.3948629073978,15.2288308329022,15.3948629073978,6432.13067863153,0.0,1.0
2024-04-18,16.75,16.8731,16.68,16.68,3853,15.4502069322297,15.5637544231764,15.3856389032592,15.3856389032592,4177.14469994391,0.0,1.0
2024-04-19,16.6,16.9,16.6,16.74,6072,15.31184687015,15.5885669943094,15.31184687015,15.440982928091,6582.82445316883,0.0,1.0
2024-04-22,16.5,16.52,16.5,16.52,1160,15.2196068287636,15.2380548370409,15.2196068287636,15.2380548370409,1257.58833426809,0.0,1.0
2024-04-23,16.7383,16.7383,16.7383,16.7383,319,15.4394148473875,15.4394148473875,15.4394148473875,15.4394148473875,345.836791923724,0.0,1.0
2024-04-24,16.5501,16.79,16.5501,16.79,335,15.2658190894982,15.4871029487843,15.2658190894982,15.4871029487843,363.182837913629,0.0,1.0
2024-04-25,16.88,16.88,16.56,16.7,2572,15.5701189860321,15.5701189860321,15.2749508535954,15.4040869115365,2788.37689287717,0.0,1.0
2024-04-26,16.77,16.8,16.5501,16.5501,6054,15.468654940507,15.4963269529229,15.2658190894982,15.2658190894982,6563.31015143017,0.0,1.0
2024-04-29,16.77,16.77,16.74,16.76,2338,15.468654940507,15.468654940507,15.440982928091,15.4594309363683,2534.69097027482,0.0,1.0
2024-04-30,16.74,16.74,16.73,16.74,3710,15.440982928091,15.440982928091,15.4317589239524,15.440982928091,4022.11441390915,0.0,1.0
2024-05-01,16.81,16.81,16.68,16.74,3755,15.5055509570616,15.5055509570616,15.3856389032592,15.440982928091,4070.90016825574,0.0,1.0
2024-05-02,16.8,16.9,16.705,16.9,4542,15.4963269529229,15.5885669943094,15.4086989136058,15.5885669943094,4924.10880538419,0.0,1.0
2024-05-03,16.7,16.91,16.62,16.91,1342,15.4040869115365,15.597790998448,15.3302948784273,15.597790998448,1454.89960740325,0.0,1.0
2024-05-06,16.77,16.77,16.6,16.6,6400,15.468654940507,15.468654940507,15.31184687015,15.31184687015,6938.41839596185,0.0,1.0
2024-05-07,16.92,16.92,16.7501,16.7501,4844,15.6070150025867,15.6070150025867,15.4502991722711,15.4502991722711,5251.51542344362,0.0,1.0
2024-05-08,16.9,16.9,16.9,16.9,226,15.5885669943094,15.5885669943094,15.5885669943094,15.5885669943094,245.012899607403,0.0,1.0
2024-05-09,16.85,16.85,16.85,16.85,871,15.5424469736161,15.5424469736161,15.5424469736161,15.5424469736161,944.275378575437,0.0,1.0
2024-05-10,16.9,16.92,16.64,16.64,4995,15.5885669943094,15.6070150025867,15.3487428867046,15.3487428867046,5415.21873247335,0.0,1.0
2024-05-13,16.92,16.93,16.65,16.9,1538,15.6070150025867,15.6162390067253,15.3579668908432,15.5885669943094,1667.38867077958,0.0,1.0
2024-05-14,17.04,17.2,16.98,16.98,3051,15.7177030522504,15.8652871184687,15.6623590274185,15.6623590274185,3307.67414469994,0.0,1.0
2024-05-15,16.95,17.0336,16.685,17.0336,2244,15.6346870150026,15.7117996896017,15.3902509053285,15.7117996896017,2432.78295008413,0.0,1.0
2024-05-16,17.0,17.09,17.0,17.09,2270,15.6808070356958,15.7638230729436,15.6808070356958,15.7638230729436,2460.97027481772,0.0,1.0
2024-05-17,17.0,17.0499,17.0,17.0499,6750,15.6808070356958,15.7268348163476,15.6808070356958,15.7268348163476,7317.86315199103,0.0,1.0
2024-05-20,17.01,17.05,17.01,17.05,5621,15.6900310398345,15.726927056389,15.6900310398345,15.726927056389,6093.88278182836,0.0,1.0
2024-05-21,17.08,17.08,17.08,17.08,572,15.754599068805,15.754599068805,15.754599068805,15.754599068805,620.12114413909,0.0,1.0
2024-05-22,17.2,17.2,17.1,17.1,2437,15.8652871184687,15.8652871184687,15.7730470770823,15.7730470770823,2642.01962983735,0.0,1.0
2024-05-23,17.1101,17.32,17.11,17.11,7713,15.7823633212623,15.9759751681324,15.7822710812209,15.7822710812209,8361.8782950084,0.0,1.0
2024-05-24,17.1308,17.1308,16.96,16.96,1850,15.8014570098293,15.8014570098293,15.6439110191412,15.6439110191412,2005.63656758272,0.0,1.0
2024-05-28,17.245,17.3,17.245,17.3,4847,15.9067951370926,15.9575271598551,15.9067951370926,15.9575271598551,5254.76780706674,0.0,1.0
2024-05-29,17.2461,17.29,17.2461,17.29,510,15.9078097775479,15.9483031557165,15.9078097775479,15.9483031557165,552.905215928209,0.0,1.0
2024-05-30,16.955,17.2499,16.868,17.24,8145,15.6392990170719,15.9113148991205,15.5590501810657,15.9021831350233,8830.22153673584,0.0,1.0
2024-05-31,20.61,20.92,20.45,20.9,226873,19.0106725297465,19.2966166580445,18.8630884635282,19.2781686497672,245959.343241728,0.0,1.0
2024-06-03,20.61,20.65,20.6,20.65,137602,19.0106725297465,19.0475685463011,19.0014485256079,19.0475685463011,149178.163768929,0.0,1.0
2024-06-04,20.6,20.66,20.57,20.61,92280,19.0014485256079,19.0567925504397,18.9737765131919,19.0106725297465,100043.320246775,0.0,1.0
2024-06-05,20.58,20.605,20.56,20.58,35422,18.9830005173306,19.0060605276772,18.9645525090533,18.9830005173306,38401.9775659001,0.0,1.0
2024-06-06,20.58,20.58,20.51,20.51,17692,18.9830005173306,18.9830005173306,18.9184324883601,18.9184324883601,19180.390353337,0.0,1.0
2024-06-07,20.62,20.62,20.55,20.58,10276,19.0198965338852,19.0198965338852,18.9553285049146,18.9830005173306,11140.4980370162,0.0,1.0
2024-06-10,20.66,20.66,20.52,20.52,6117,19.0567925504397,19.0567925504397,18.9276564924987,18.9276564924987,6631.61020751543,0.0,1.0
2024-06-11,20.62,20.66,20.53,20.53,1798,19.0198965338852,19.0567925504397,18.9368804966374,18.9368804966374,1949.26191811553,0.0,1.0
2024-06-12,20.66,20.75,20.6,20.6,16695,19.0567925504397,19.1398085876875,19.0014485256079,19.0014485256079,18099.5148625912,0.0,1.0
2024-06-13,20.7,20.7,20.52,20.52,7184,19.0936885669943,19.0936885669943,18.9276564924987,18.9276564924987,7788.37464946719,0.0,1.0
2024-06-14,20.7,20.7,20.58,20.58,4781,19.0936885669943,19.0936885669943,18.9830005173306,18.9830005173306,5183.21536735839,0.0,1.0
2024-06-17,20.7,20.7,20.65,20.7,20642,19.0936885669943,19.0936885669943,19.0475685463011,19.0936885669943,22378.5675827258,0.0,1.0
2024-06-18,20.94,21.0,20.66,20.66,87831,19.3150646663218,19.3704086911536,19.0567925504397,19.0567925504397,95220.0353337071,0.0,1.0
2024-06-20,21.25,21.28,20.7101,20.95,90478,19.6010087946198,19.6286808070357,19.1030048111743,19.3242886704604,98089.7218171619,0.0,1.0
2024-06-21,20.95,21.25,20.95,21.0,109975,19.3242886704604,19.6010087946198,19.3242886704604,19.3704086911536,119226.962983735,0.0,1.0
2024-06-24,21.38,21.38,20.88,20.88,71754,19.7209208484221,19.7209208484221,19.2597206414899,19.2597206414899,77790.5114974763,0.0,1.0
2024-06-25,21.2,21.25,21.0,21.25,90572,19.5548887739265,19.6010087946198,19.3704086911536,19.6010087946198,98191.629837353,0.0,1.0
2024-06-26,21.15,21.18,21.11,21.11,6867,19.5087687532333,19.5364407656492,19.4718727366787,19.4718727366787,7444.70611329221,0.0,1.0
2024-06-27,21.2,21.23,21.11,21.11,10820,19.5548887739265,19.5825607863425,19.4718727366787,19.4718727366787,11730.263600673,0.0,1.0
2024-06-28,21.2,21.2,21.11,21.11,16479,19.5548887739265,19.5548887739265,19.4718727366787,19.4718727366787,17865.3432417275,0.0,1.0
2024-07-01,21.07,21.21,20.98,21.11,13166,19.4349767201242,19.5641127780652,19.3519606828764,19.4718727366787,14273.6275939428,0.0,1.0
2024-07-02,21.12,21.23,21.04,21.04,5036,19.4810967408174,19.5825607863425,19.4073047077082,19.4073047077082,5459.66797532249,0.0,1.0
2024-07-03,21.12,21.16,21.09,21.11,3040,19.4810967408174,19.517992757372,19.4534247284014,19.4718727366787,3295.74873808188,0.0,1.0
2024-07-05,21.18,21.18,21.06,21.07,13060,19.5364407656492,19.5364407656492,19.4257527159855,19.4349767201242,14158.7100392597,0.0,1.0
2024-07-08,21.13,21.18,21.12,21.18,1763,19.490320744956,19.5364407656492,19.4810967408174,19.5364407656492,1911.31744251262,0.0,1.0
2024-07-09,21.14,21.17,20.95,21.17,18394,19.4995447490947,19.5272167615106,19.3242886704604,19.5272167615106,19941.4481211441,0.0,1.0
2024-07-10,21.16,21.23,20.98,21.06,27531,19.517992757372,19.5825607863425,19.3519606828764,19.4257527159855,29847.124509254,0.0,1.0
2024-07-11,21.19,21.21,20.92,21.05,26757,19.5456647697879,19.5641127780652,19.2966166580445,19.4165287118469,29008.0095344924,0.0,1.0
2024-07-12,21.16,21.16,21.0,21.15,10922,19.517992757372,19.517992757372,19.3704086911536,19.5087687532333,11840.8446438586,0.0,1.0
2024-07-15,21.05,21.2,20.91,21.135,57128,19.4165287118469,19.5548887739265,19.2873926539058,19.4949327470253,61934.0572069545,0.0,1.0
2024-07-16,21.0,21.0999,20.86,21.03,40655,19.3704086911536,19.4625564924987,19.2412726332126,19.3980807035696,44075.2187324735,0.0,1.0
2024-07-17,21.17,21.21,21.1,21.1,5953,19.5272167615106,19.5641127780652,19.4626487325401,19.4626487325401,6453.8132361189,0.0,1.0
2024-07-18,21.15,21.22,21.07,21.07,5465,19.5087687532333,19.5733367822038,19.4349767201242,19.4349767201242,5924.75883342681,0.0,1.0
2024-07-19,21.23,21.23,21.09,21.155,5650,19.5825607863425,19.5825607863425,19.4534247284014,19.5133807553026,6125.32249018507,0.0,1.0
2024-07-22,21.23,21.23,21.205,21.23,8661,19.5825607863425,19.5825607863425,19.5595007759959,19.5825607863425,9389.63151991025,0.0,1.0
2024-07-23,21.3,21.3,21.12,21.12,33415,19.647128815313,19.647128815313,19.4810967408174,19.4810967408174,36226.1329220415,0.0,1.0
2024-07-24,21.15,21.25,21.015,21.17,6463,19.5087687532333,19.6010087946198,19.3842446973616,19.5272167615106,7006.71845204712,0.0,1.0
2024-07-25,21.1601,21.1656,21.1601,21.1656,1584,19.5180849974133,19.5231581996896,19.5180849974133,19.5231581996896,1717.25855300056,0.0,1.0
2024-07-26,21.2323,21.24,21.16,21.24,4062,19.5846823072944,19.5917847904811,19.517992757372,19.5917847904811,4403.72742568704,0.0,1.0
2024-07-29,21.29,21.29,21.235,21.24,5661,19.6379048111743,19.6379048111743,19.5871727884118,19.5917847904811,6137.24789680315,0.0,1.0
2024-07-30,21.49,21.975,21.3,21.38,25629,19.8223848939472,20.2697490946715,19.647128815313,19.7209208484221,27785.1132922042,0.0,1.0
2024-07-31,21.49,21.65,21.4,21.4,5147,19.8223848939472,19.9699689601655,19.7393688566994,19.7393688566994,5580.00616937746,0.0,1.0
2024-08-01,21.35,21.69,21.28,21.45,5638,19.6932488360062,20.0068649767201,19.6286808070357,19.7854888773927,6112.31295569266,0.0,1.0
2024-08-02,21.2,21.44,21.0,21.31,17075,19.5548887739265,19.776264873254,19.3704086911536,19.6563528194516,18511.4834548514,0.0,1.0
2024-08-05,21.08,21.33,20.93,21.12,15204,19.4442007242628,19.6748008277289,19.3058406621831,19.4810967408174,16483.0802019069,0.0,1.0
2024-08-06,21.1,21.21,21.09,21.09,6458,19.4626487325401,19.5641127780652,19.4534247284014,19.4534247284014,7001.29781267526,0.0,1.0
2024-08-07,21.09,21.24,21.0,21.13,36943,19.4534247284014,19.5917847904811,19.3704086911536,19.490320744956,40050.9360628156,0.0,1.0
2024-08-08,21.19,21.2,21.0502,21.09,4914,19.5456647697879,19.5548887739265,19.4167131919296,19.4534247284014,5327.40437464947,0.0,1.0
2024-08-09,21.23,21.23,21.08,21.08,9339,19.5825607863425,19.5825607863425,19.4442007242628,19.4442007242628,10124.6702187325,0.0,1.0
2024-08-12,21.22,21.22,21.1,21.11,3326,19.5733367822038,19.5733367822038,19.4626487325401,19.4718727366787,3605.80931015144,0.0,1.0
2024-08-13,21.23,21.23,21.22,21.23,733,19.5825607863425,19.5825607863425,19.5733367822038,19.5825607863425,794.665731912506,0.0,1.0
2024-08-14,21.23,21.23,21.18,21.22,2735,19.5825607863425,19.5825607863425,19.5364407656492,19.5733367822038,2965.08973639932,0.0,1.0
2024-08-15,21.23,21.23,21.05,21.2,39930,19.5825607863425,19.5825607863425,19.4165287118469,19.5548887739265,43289.2260235557,0.0,1.0
2024-08-16,21.23,21.23,21.06,21.2,24212,19.5825607863425,19.5825607863425,19.4257527159855,19.5548887739265,26248.9040942232,0.0,1.0
2024-08-19,21.22,21.23,21.1,21.165,8288,19.5733367822038,19.5825607863425,19.4626487325401,19.5226047594413,8985.25182277062,0.0,1.0
2024-08-20,21.23,21.23,21.1,21.23,7438,19.5825607863425,19.5825607863425,19.4626487325401,19.5825607863425,8063.74312955692,0.0,1.0
2024-08-21,21.23,21.23,21.14,21.18,10908,19.5825607863425,19.5825607863425,19.4995447490947,19.5364407656492,11825.6668536175,0.0,1.0
2024-08-22,21.22,21.22,21.17,21.2,3793,19.5733367822038,19.5733367822038,19.5272167615106,19.5548887739265,4112.09702748178,0.0,1.0
2024-08-23,21.31,21.31,21.182,21.23,8250,19.6563528194516,19.6563528194516,19.538285566477,19.5825607863425,8944.0549635446,0.0,1.0
2024-08-26,21.34,21.34,21.2,21.24,9351,19.6840248318676,19.6840248318676,19.5548887739265,19.5917847904811,10137.6797532249,0.0,1.0
2024-08-27,21.34,21.34,21.21,21.33,5458,19.6840248318676,19.6840248318676,19.5641127780652,19.6748008277289,5917.16993830622,0.0,1.0
2024-08-28,21.34,21.34,21.29,21.29,3316,19.6840248318676,19.6840248318676,19.6379048111743,19.6379048111743,3594.96803140773,0.0,1.0
2024-08-29,21.34,21.34,21.26,21.26,3839,19.6840248318676,19.6840248318676,19.6102327987584,19.6102327987584,4161.96690970274,0.0,1.0
2024-08-30,21.34,21.34,21.2765,21.34,2646,19.6840248318676,19.6840248318676,19.6254524055872,19.6840248318676,2868.60235558048,0.0,1.0
2024-09-03,21.34,21.34,21.3,21.32,3270,19.6840248318676,19.6840248318676,19.647128815313,19.6655768235903,3545.09814918676,0.0,1.0
2024-09-04,21.34,21.34,21.31,21.34,6569,19.6840248318676,19.6840248318676,19.6563528194516,19.6840248318676,7121.63600673022,0.0,1.0
2024-09-05,21.37,21.405,21.31,21.325,12874,19.7116968442835,19.7439808587688,19.6563528194516,19.6701888256596,13957.062254627,0.0,1.0
2024-09-06,21.41,21.5,21.35,21.35,16589,19.7485928608381,19.8316088980859,19.6932488360062,19.6932488360062,17984.597307908,0.0,1.0
2024-09-09,21.45,21.45,21.4263,21.43,5306,19.7854888773927,19.7854888773927,19.7636279875841,19.7670408691154,5752.38250140212,0.0,1.0
2024-09-10,21.45,21.45,21.42,21.4483,6296,19.7854888773927,19.7854888773927,19.7578168649767,19.7839207966891,6825.66909702747,0.0,1.0
2024-09-11,21.43,21.43,21.4,21.4,13352,19.7670408691154,19.7670408691154,19.7393688566994,19.7393688566994,14475.2753785754,0.0,1.0
2024-09-12,21.48,21.48,21.41,21.44,5852,19.8131608898086,19.8131608898086,19.7485928608381,19.776264873254,6344.31632080762,0.0,1.0
2024-09-13,21.51,21.6,21.44,21.48,5900,19.8408329022245,19.9238489394723,19.776264873254,19.8131608898086,6396.35445877735,0.0,1.0
2024-09-16,21.54,21.54,21.5184,21.52,2731,19.8685049146405,19.8685049146405,19.848581065701,19.8500569063632,2960.75322490184,0.0,1.0
2024-09-17,21.51,21.55,21.51,21.54,3248,19.8408329022245,19.8777289187791,19.8408329022245,19.8685049146405,3521.24733595065,0.0,1.0
2024-09-18,21.45,21.51,21.43,21.51,3887,19.7854888773927,19.8408329022245,19.7670408691154,19.8408329022245,4214.00504767245,0.0,1.0
2024-09-19,21.53,21.54,21.36,21.4003,14846,19.8592809105018,19.8685049146405,19.7024728401448,19.7396455768236,16094.9624228828,0.0,1.0
2024-09-20,21.85,21.85,21.4101,21.4101,28750,20.1544490429384,20.1544490429384,19.7486851008795,19.7486851008795,31168.67638811,0.0,1.0
2024-09-23,21.55,21.69,21.46,21.6,7285,19.8777289187791,20.0068649767201,19.7947128815313,19.9238489394723,7897.87156477846,0.0,1.0
2024-09-24,21.55,21.67,21.46,21.49,5959,19.8777289187791,19.9884169684428,19.7947128815313,19.8223848939472,6460.31800336512,0.0,1.0
2024-09-25,21.55,21.615,21.4744,21.4744,1961,19.8777289187791,19.9376849456803,19.8079954474909,19.8079954474909,2125.97476163769,0.0,1.0
2024-09-26,21.46,21.555,21.42,21.555,2746,19.7947128815313,19.8823409208484,19.7578168649767,19.8823409208484,2977.01514301739,0.0,1.0
2024-09-27,21.45,21.53,21.4,21.53,11688,19.7854888773927,19.8592809105018,19.7393688566994,19.8592809105018,12671.2865956253,0.0,1.0
2024-09-30,21.41,21.44,21.4,21.44,6966,19.7485928608381,19.776264873254,19.7393688566994,19.776264873254,7552.03477285473,0.0,1.0
2024-10-01,21.48,21.49,21.4,21.41,7229,19.8131608898086,19.8223848939472,19.7393688566994,19.7485928608381,7837.16040381379,0.0,1.0
2024-10-02,21.48,21.53,21.408,21.53,6482,19.8131608898086,19.8592809105018,19.7467480600103,19.8592809105018,7027.31688166012,0.0,1.0
2024-10-03,21.43,21.48,21.35,21.4,13992,19.7670408691154,19.8131608898086,19.6932488360062,19.7393688566994,15169.1172181716,0.0,1.0
2024-10-04,21.47,21.48,21.2074,21.385,7906,19.8039368856699,19.8131608898086,19.5617145369891,19.7255328504915,8571.11497476166,0.0,1.0
2024-10-07,21.43,21.44,21.3,21.3873,6017,19.7670408691154,19.776264873254,19.647128815313,19.7276543714434,6523.19742007851,0.0,1.0
2024-10-08,21.4,21.47,21.3401,21.41,7682,19.7393688566994,19.8039368856699,19.6841170719089,19.7485928608381,8328.27033090299,0.0,1.0
2024-10-09,21.38,21.38,21.36,21.38,2799,19.7209208484221,19.7209208484221,19.7024728401448,19.7209208484221,3034.47392035895,0.0,1.0
2024-10-10,21.43,21.44,21.36,21.3837,4662,19.7670408691154,19.776264873254,19.7024728401448,19.7243337299534,5054.20415030846,0.0,1.0
2024-10-11,21.43,21.43,21.38,21.43,2532,19.7670408691154,19.7670408691154,19.7209208484221,19.7670408691154,2745.01177790241,0.0,1.0
2024-10-14,21.4,21.43,21.39,21.39,6642,19.7393688566994,19.7670408691154,19.7301448525608,19.7301448525608,7200.77734155918,0.0,1.0
2024-10-15,21.43,21.47,21.4,21.4,8443,19.7670408691154,19.8039368856699,19.7393688566994,19.7393688566994,9153.2916432978,0.0,1.0
2024-10-16,21.45,21.47,21.4,21.4,9659,19.7854888773927,19.8039368856699,19.7393688566994,19.7393688566994,10471.5911385305,0.0,1.0
2024-10-17,21.28,21.46,21.17,21.4,16499,19.6286808070357,19.7947128815313,19.5272167615106,19.7393688566994,17887.0257992148,0.0,1.0
2024-10-18,21.21,21.4,21.21,21.4,7598,19.5641127780652,19.7393688566994,19.5641127780652,19.7393688566994,8237.20358945596,0.0,1.0
2024-10-21,21.25,21.38,21.25,21.3,8926,19.6010087946198,19.7209208484221,19.6010087946198,19.647128815313,9676.92540661804,0.0,1.0
2024-10-22,21.39,21.4,21.25,21.29,5141,19.7301448525608,19.7393688566994,19.6010087946198,19.6379048111743,5573.50140213124,0.0,1.0
2024-10-23,21.32,21.39,21.32,21.39,1710,19.6655768235903,19.7301448525608,19.6655768235903,19.7301448525608,1853.85866517106,0.0,1.0
2024-10-24,21.39,21.4,21.2553,21.3317,7387,19.7301448525608,19.7393688566994,19.6058975168132,19.6763689084325,8008.4526079641,0.0,1.0
2024-10-25,21.38,21.3899,21.24,21.3185,4592,19.7209208484221,19.7300526125194,19.5917847904811,19.6641932229695,4978.31519910265,0.0,1.0
2024-10-28,21.24,21.386,21.22,21.386,2354,19.5917847904811,19.7264552509053,19.5733367822038,19.7264552509053,2552.03701626472,0.0,1.0
2024-10-29,21.39,21.39,20.25,21.05,4601,19.7301448525608,19.7301448525608,18.6786083807553,19.4165287118469,4988.07234997195,0.0,1.0
2024-10-30,21.4,21.4,20.85,20.85,1948,19.7393688566994,19.7393688566994,19.232048629074,19.232048629074,2111.88109927089,0.0,1.0
2024-10-31,21.4,21.4,21.2912,21.3833,5673,19.7393688566994,19.7393688566994,19.639011691671,19.7239647697879,6150.25743129558,0.0,1.0
2024-11-01,21.38,21.38,21.2,21.21,1408,19.7209208484221,19.7209208484221,19.5548887739265,19.5641127780652,1526.45204711161,0.0,1.0
2024-11-04,21.4,21.4,21.2564,21.2564,2858,19.7393688566994,19.7393688566994,19.6069121572685,19.6069121572685,3098.43746494672,0.0,1.0
2024-11-05,21.93,22.21,21.3616,21.39,17323,20.2282410760476,20.4865131919296,19.703948680807,19.7301448525608,18780.3471676949,0.0,1.0
2024-11-06,21.5,21.99,21.4,21.99,15917,19.8316088980859,20.2835851008795,19.7393688566994,20.2835851008795,17256.063376332,0.0,1.0
2024-11-07,21.4,21.575,21.4,21.5,7566,19.7393688566994,19.9007889291257,19.7393688566994,19.8316088980859,8202.51149747618,0.0,1.0
2024-11-08,21.34,21.5479,21.34,21.45,9012,19.6840248318676,19.87579187791,19.6840248318676,19.7854888773927,9770.16040381378,0.0,1.0
2024-11-11,21.31,21.42,21.31,21.42,1995,19.6563528194516,19.7578168649767,19.6563528194516,19.7578168649767,2162.83510936624,0.0,1.0
2024-11-12,21.5,21.5,21.33,21.35,5996,19.8316088980859,19.8316088980859,19.6748008277289,19.6932488360062,6500.43073471676,0.0,1.0
2024-11-13,21.44,21.5,21.0,21.5,11044,19.776264873254,19.8316088980859,19.3704086911536,19.8316088980859,11973.1082445317,0.0,1.0
2024-11-14,21.48,21.5,21.33,21.44,3015,19.8131608898086,19.8316088980859,19.6748008277289,19.776264873254,3268.64554122266,0.0,1.0
2024-11-15,21.49,21.49,21.29,21.4,6133,19.8223848939472,19.8223848939472,19.6379048111743,19.7393688566994,6648.95625350534,0.0,1.0
2024-11-18,21.35,21.448,21.35,21.42,7511,19.6932488360062,19.7836440765649,19.6932488360062,19.7578168649767,8142.88446438587,0.0,1.0
2024-11-19,21.5,21.58,21.45,21.45,2409,19.8316088980859,19.905400931195,19.7854888773927,19.7854888773927,2611.66404935502,0.0,1.0
2024-11-20,21.5,21.5,21.45,21.45,1222,19.8316088980859,19.8316088980859,19.7854888773927,19.7854888773927,1324.80426247897,0.0,1.0
2024-11-21,21.46,21.5199,21.35,21.41,15529,19.7947128815313,19.8499646663218,19.6932488360062,19.7485928608381,16835.4217610768,0.0,1.0
2024-11-22,21.52,21.7,21.52,21.65,1474,19.8500569063632,20.0160889808588,19.8500569063632,19.9699689601655,1598.00448681996,0.0,1.0
2024-11-25,21.45,21.66,21.45,21.5,7566,19.7854888773927,19.9791929643042,19.7854888773927,19.8316088980859,8202.51149747614,0.0,1.0
2024-11-26,21.62,21.62,21.45,21.45,2532,19.9422969477496,19.9422969477496,19.7854888773927,19.7854888773927,2745.01177790241,0.0,1.0
2024-11-27,21.5,21.5,21.5,21.5,2147,19.8316088980859,19.8316088980859,19.8316088980859,19.8316088980859,2327.62254627033,0.0,1.0
2024-11-29,21.67,21.67,21.64,21.64,1549,19.9884169684428,19.9884169684428,19.9607449560269,19.9607449560269,1679.31407739765,0.0,1.0
2024-12-02,21.5,21.61,21.5,21.595,4440,19.8316088980859,19.933072943611,19.8316088980859,19.919236937403,4813.52776219854,0.0,1.0
2024-12-03,21.5,21.59,21.5,21.59,3372,19.8316088980859,19.9146249353337,19.8316088980859,19.9146249353337,3655.6791923724,0.0,1.0
2024-12-04,21.66,21.66,21.575,21.575,2078,19.9791929643042,19.9791929643042,19.9007889291257,19.9007889291257,2252.81772293887,0.0,1.0
2024-12-05,21.55,21.57,21.5,21.5527,3241,19.8777289187791,19.8961769270564,19.8316088980859,19.8802193998965,3513.65844083006,0.0,1.0
2024-12-06,21.66,21.66,21.5,21.5,2233,19.9791929643042,19.9791929643042,19.8316088980859,19.8316088980859,2420.85754346607,0.0,1.0
2024-12-09,21.8,21.8,21.5,21.66,8314,20.1083290222452,20.1083290222452,19.8316088980859,19.9791929643042,9013.43914750421,0.0,1.0
2024-12-10,21.75,21.75,21.52,21.655,3919,20.062209001552,20.062209001552,19.8500569063632,19.9745809622349,4248.69713965227,0.0,1.0
2024-12-11,21.68,21.79,21.61,21.675,2008,19.9976409725815,20.0991050181066,19.933072943611,19.9930289705122,2176.92877173303,0.0,1.0
2024-12-12,21.675,21.69,21.675,21.69,1114,19.9930289705122,20.0068649767201,19.9930289705122,20.0068649767201,1207.71845204711,0.0,1.0
2024-12-13,21.83,21.92,21.79,21.79,5251,20.1360010346611,20.219017071909,20.0991050181066,20.0991050181066,5692.75546831185,0.0,1.0
2024-12-16,21.62,21.8,21.62,21.8,1600,19.9422969477496,20.1083290222452,19.9422969477496,20.1083290222452,1734.60459899047,0.0,1.0
2024-12-17,21.69,21.7,21.63,21.64,2608,20.0068649767201,20.0160889808588,19.9515209518883,19.9607449560269,2827.40549635446,0.0,1.0
2024-12-18,21.64,22.27,21.64,22.27,3423,19.9607449560269,20.5418572167615,19.9607449560269,20.5418572167615,3710.96971396523,0.0,1.0
2024-12-19,21.89,21.89,21.75,21.75,1497,20.191345059493,20.191345059493,20.062209001552,20.062209001552,1622.93942793046,0.0,1.0
2024-12-20,22.49,22.5,21.65,21.87,70840,20.7447853078117,20.7540093119503,19.9699689601655,20.1728970512157,76799.6186203028,0.0,1.0
2024-12-23,21.95,22.34,21.9,22.29,7547,20.2466890843249,20.606425245732,20.2005690636317,20.5603052250388,8181.91306786315,0.0,1.0
2024-12-24,21.86,21.98,21.8101,21.94,2798,20.1636730470771,20.2743610967408,20.1176452664252,20.2374650801862,3033.38979248457,0.0,1.0
2024-12-26,21.81,21.94,21.81,21.875,4063,20.1175530263839,20.2374650801862,20.1175530263839,20.177509053285,4404.8115535614,0.0,1.0
2024-12-27,21.8,21.9142,21.8,21.87,5899,20.1083290222452,20.2136671495085,20.1083290222452,20.1728970512157,6395.27033090298,0.0,1.0
2024-12-30,21.8,21.88,21.78,21.87,13538,20.1083290222452,20.1821210553544,20.0898810139679,20.1728970512157,14676.9231632081,0.0,1.0
2024-12-31,17.5,17.6899,17.0,17.35,122455,16.142007242628,16.3171710812209,15.6808070356958,16.0036471805484,132756.878855861,0.0,1.0
2025-01-02,17.55,18.14,17.31,17.39,37272,16.1881272633213,16.7323435075013,15.9667511639938,16.0405431971029,40407.6141334828,0.0,1.0
2025-01-03,17.51,17.93,17.39,17.535,42042,16.1512312467667,16.5386394205898,16.0405431971029,16.1742912571133,45578.9040942232,0.0,1.0
2025-01-06,17.51,17.82,17.3,17.5,49504,16.1512312467667,16.4371753750647,15.9575271598551,16.142007242628,53668.666292765,0.0,1.0
2025-01-07,17.52,17.74,17.47,17.56,38656,16.1604552509053,16.3633833419555,16.1143352302121,16.1973512674599,41908.0471116097,0.0,1.0
2025-01-08,17.65,17.72,17.58,17.58,15215,16.2803673047077,16.3449353336782,16.2157992757372,16.2157992757372,16495.005608525,0.0,1.0
2025-01-10,17.44,17.7,17.41,17.65,113070,16.0866632177962,16.3264873254009,16.0589912053802,16.2803673047077,122582.338754907,0.0,1.0
2025-01-13,17.45,17.56,17.45,17.56,27543,16.0958872219348,16.1973512674599,16.0958872219348,16.1973512674599,29860.1340437465,0.0,1.0
2025-01-14,17.55,17.66,17.48,17.5,43197,16.1881272633213,16.2895913088464,16.1235592343508,16.142007242628,46831.0717891194,0.0,1.0
2025-01-15,18.0,18.0,17.6,17.68,20370,16.6032074495603,16.6032074495603,16.2342472840145,16.3080393171236,22083.6848008973,0.0,1.0
2025-01-16,18.49,18.49,18.0,18.0,17319,17.0551836523539,17.0551836523539,16.6032074495603,16.6032074495603,18776.0106561974,0.0,1.0
2025-01-17,18.36,18.53,18.18,18.18,13645,16.9352715985515,17.0920796689084,16.7692395240559,16.7692395240559,14792.9248457655,0.0,1.0
2025-01-21,18.06,18.29,18.0197,18.29,19264,16.6585514743921,16.870703569581,16.6213787377134,16.870703569581,20884.6393718452,0.0,1.0
2025-01-22,18.38,18.5242,18.06,18.06,14315,16.9537196068288,17.086729746508,16.6585514743921,16.6585514743921,15519.2905215928,0.0,1.0
2025-01-23,18.38,18.4801,18.1,18.47,13562,16.9537196068288,17.0460518882566,16.6954474909467,17.0367356440766,14702.9422321929,0.0,1.0
2025-01-24,18.45,18.7,18.285,18.42,13375,17.0182876357993,17.2488877392654,16.8660915675116,16.9906156233833,14500.2103196859,0.0,1.0
2025-01-27,18.58,18.9512,18.57,18.9512,3056,17.1381996896017,17.4805947232281,17.128975685463,17.4805947232281,3313.09478407178,0.0,1.0
2025-01-28,18.38,18.49,18.38,18.434,4869,16.9537196068288,17.0551836523539,16.9537196068288,17.0035292291774,5278.61862030285,0.0,1.0
2025-01-29,18.33,18.44,18.33,18.38,6546,16.9075995861355,17.0090636316606,16.9075995861355,16.9537196068288,7096.70106561976,0.0,1.0
2025-01-30,18.44,18.45,18.35,18.35,6403,17.0090636316606,17.0182876357993,16.9260475944128,16.9260475944128,6941.67077958498,0.0,1.0
2025-01-31,18.25,18.52,18.175,18.52,22500,16.8338075530264,17.0828556647698,16.7646275219865,17.0828556647698,24392.8771733034,0.0,1.0
2025-02-03,18.25,18.45,18.18,18.39,14935,16.8338075530264,17.0182876357993,16.7692395240559,16.9629436109674,16191.4498037016,0.0,1.0
2025-02-04,18.29,18.3,18.2,18.2,10429,16.870703569581,16.8799275737196,16.7876875323332,16.7876875323332,11306.3696017947,0.0,1.0
2025-02-05,18.35,18.375,18.29,18.3,25502,16.9260475944128,16.9491076047594,16.870703569581,16.8799275737196,27647.4290521593,0.0,1.0
2025-02-06,18.25,18.3,18.205,18.3,11131,16.8338075530264,16.8799275737196,16.7922995344025,16.8799275737196,12067.4273696018,0.0,1.0
2025-02-07,18.2,18.2,18.1,18.1,2051,16.7876875323332,16.7876875323332,16.6954474909467,16.6954474909467,2223.5462703309,0.0,1.0
2025-02-10,18.15,18.31,18.15,18.21,9224,16.7415675116399,16.8891515778583,16.7415675116399,16.7969115364718,9999.99551318005,0.0,1.0
2025-02-11,18.41,18.53,18.15,18.15,43870,16.9813916192447,17.0920796689084,16.7415675116399,16.7415675116399,47560.6898485698,0.0,1.0
2025-02-12,18.45,18.62,18.39,18.39,8300,17.0182876357993,17.1750957061562,16.9629436109674,16.9629436109674,8998.26135726303,0.0,1.0
2025-02-13,18.43,18.595,18.3423,18.4063,6780,16.999839627522,17.1520356958096,16.9189451112261,16.9779787377134,7350.38698822209,0.0,1.0
2025-02-14,18.53,18.54,18.34,18.34,5879,17.0920796689084,17.1013036730471,16.9168235902742,16.9168235902742,6373.5877734156,0.0,1.0
2025-02-18,18.85,18.93,18.5,18.5,21885,17.3872478013451,17.4610398344542,17.0644076564925,17.0644076564925,23726.1385305664,0.0,1.0
2025-02-19,19.11,19.11,18.53,18.5688,18411,17.6270719089498,17.6270719089498,17.0920796689084,17.1278688049664,19959.8782950084,0.0,1.0
2025-02-20,18.75,19.0,18.6,19.0,14649,17.2950077599586,17.5256078634247,17.1566476978789,17.5256078634247,15881.3892316321,0.0,1.0
2025-02-21,18.73,18.83,18.72,18.765,6049,17.2765597516813,17.3687997930678,17.2673357475427,17.3088437661666,6557.88951205834,0.0,1.0
2025-02-24,18.75,18.9,18.72,18.72,2666,17.2950077599586,17.4333678220383,17.2673357475427,17.2673357475427,2890.28491306787,0.0,1.0
2025-02-25,18.56,18.88,18.56,18.75,4317,17.1197516813244,17.414919813761,17.1197516813244,17.2950077599586,4680.18003365114,0.0,1.0
2025-02-26,18.7,18.71,18.6,18.6,12284,17.2488877392654,17.258111743404,17.1566476978789,17.1566476978789,13317.4268087493,0.0,1.0
2025-02-27,18.9,18.95,18.79,18.79,1214,17.4333678220383,17.4794878427315,17.3319037765132,17.3319037765132,1316.13123948401,0.0,1.0
2025-02-28,19.74,19.74,19.0,19.24,40748,18.2081841696844,18.2081841696844,17.5256078634247,17.7469839627522,44176.0426247897,0.0,1.0
2025-03-03,19.77,20.0,19.7,20.0,11093,18.2358561821004,18.4480082772892,18.1712881531298,18.4480082772892,12026.2305103757,0.0,1.0
2025-03-04,19.6,19.71,18.6637,19.495,7931,18.0790481117434,18.1805121572685,17.2154046042421,17.9821960682876,8598.21817162087,0.0,1.0
2025-03-05,19.76,20.0,19.38,19.62,49109,18.2266321779617,18.4480082772892,17.8761200206932,18.0974961200207,53240.4357823893,0.0,1.0
2025-03-06,19.88,20.2,19.86,19.86,14291,18.3373202276255,18.6324883600621,18.3188722193482,18.3188722193482,15493.2714526079,0.0,1.0
2025-03-07,19.8,20.5,19.79,20.5,19854,18.2635281945163,18.9092084842214,18.2543041903776,18.9092084842214,21524.2748177229,0.0,1.0
2025-03-10,19.73,20.48,19.73,20.48,20071,18.1989601655458,18.8907604759441,18.1989601655458,18.8907604759441,21759.530566461,0.0,1.0
2025-03-11,19.7,19.94,19.47,19.89,21100,18.1712881531298,18.3926642524573,17.959136057941,18.3465442317641,22875.0981491868,0.0,1.0
2025-03-12,19.89,20.21,19.66,19.93,82204,18.3465442317641,18.6417123642007,18.1343921365753,18.3834402483187,89119.6477846326,0.0,1.0
2025-03-13,17.83,18.67,17.83,18.65,41089,17.83,18.67,17.83,18.65,41089,1.5,1.0
2025-03-14,17.47,18.05,17.18,17.66,32316,17.47,18.05,17.18,17.66,32316,0.0,1.0
2025-03-17,17.8,18.01,17.4,17.43,42076,17.8,18.01,17.4,17.43,42076,0.0,1.0
2025-03-18,17.8,18.48,17.665,17.94,37095,17.8,18.48,17.665,17.94,37095,0.0,1.0
2025-03-19,17.8,18.35,17.75,17.77,31391,17.8,18.35,17.75,17.77,31391,0.0,1.0
2025-03-20,17.77,18.1,17.75,17.75,14689,17.77,18.1,17.75,17.75,14689,0.0,1.0
2025-03-21,18.07,18.205,17.75,17.76,20929,18.07,18.205,17.75,17.76,20929,0.0,1.0
2025-03-24,17.72,18.18,17.66,18.1,6794,17.72,18.18,17.66,18.1,6794,0.0,1.0
2025-03-25,17.62,17.825,17.62,17.75,5913,17.62,17.825,17.62,17.75,5913,0.0,1.0
2025-03-26,17.85,18.0,17.83,17.85,4808,17.85,18.0,17.83,17.85,4808,0.0,1.0
2025-03-27,17.78,17.94,17.78,17.82,12162,17.78,17.94,17.78,17.82,12162,0.0,1.0
2025-03-28,17.75,17.92,17.75,17.91,32115,17.75,17.92,17.75,17.91,32115,0.0,1.0
2025-03-31,17.76,17.98,17.66,17.67,5957,17.76,17.98,17.66,17.67,5957,0.0,1.0
2025-04-01,17.83,17.87,17.75,17.81,31038,17.83,17.87,17.75,17.81,31038,0.0,1.0
2025-04-02,18.05,18.05,17.824,17.83,15229,18.05,18.05,17.824,17.83,15229,0.0,1.0
2025-04-03,17.56,17.92,17.56,17.75,14432,17.56,17.92,17.56,17.75,14432,0.0,1.0
2025-04-04,17.52,17.75,17.0,17.62,36632,17.52,17.75,17.0,17.62,36632,0.0,1.0
2025-04-07,17.5,17.81,17.09,17.09,22885,17.5,17.81,17.09,17.09,22885,0.0,1.0
2025-04-08,17.53,17.9095,17.5,17.77,12593,17.53,17.9095,17.5,17.77,12593,0.0,1.0
2025-04-09,17.7,17.91,17.5,17.5,19404,17.7,17.91,17.5,17.5,19404,0.0,1.0
2025-04-10,17.5,17.98,17.5,17.7,7966,17.5,17.98,17.5,17.7,7966,0.0,1.0
2025-04-11,17.5,17.765,17.5,17.51,11138,17.5,17.765,17.5,17.51,11138,0.0,1.0
2025-04-14,17.66,18.04,17.585,17.64,9973,17.66,18.04,17.585,17.64,9973,0.0,1.0
2025-04-15,17.8,18.205,17.79,17.82,8142,17.8,18.205,17.79,17.82,8142,0.0,1.0
2025-04-16,17.95,18.07,17.82,17.97,11949,17.95,18.07,17.82,17.97,11949,0.0,1.0
2025-04-17,18.4,18.68,17.89,17.89,11191,18.4,18.68,17.89,17.89,11191,0.0,1.0
2025-04-21,18.03,18.42,18.03,18.42,4622,18.03,18.42,18.03,18.42,4622,0.0,1.0
2025-04-22,18.41,18.46,18.19,18.19,11637,18.41,18.46,18.19,18.19,11637,0.0,1.0
2025-04-23,18.61,18.68,18.21,18.47,9278,18.61,18.68,18.21,18.47,9278,0.0,1.0
2025-04-24,18.64,18.66,18.48,18.66,4836,18.64,18.66,18.48,18.66,4836,0.0,1.0
2025-04-25,18.6,18.63,18.275,18.63,4768,18.6,18.63,18.275,18.63,4768,0.0,1.0
2025-04-28,18.57,18.58,18.31,18.5,5158,18.57,18.58,18.31,18.5,5158,0.0,1.0
2025-04-29,18.59,18.59,18.48,18.48,3496,18.59,18.59,18.48,18.48,3496,0.0,1.0
2025-04-30,18.36,18.45,18.36,18.45,5251,18.36,18.45,18.36,18.45,5251,0.0,1.0
2025-05-01,18.1,18.52,18.03,18.46,4394,18.1,18.52,18.03,18.46,4394,0.0,1.0
2025-05-02,18.2,18.22,17.75,18.1,4905,18.2,18.22,17.75,18.1,4905,0.0,1.0
2025-05-05,18.37,18.55,18.36,18.36,11312,18.37,18.55,18.36,18.36,11312,0.0,1.0
2025-05-06,18.37,18.6778,18.37,18.53,2447,18.37,18.6778,18.37,18.53,2447,0.0,1.0
2025-05-07,18.37,18.67,18.37,18.39,7023,18.37,18.67,18.37,18.39,7023,0.0,1.0
2025-05-08,18.46,18.53,18.415,18.42,12483,18.46,18.53,18.415,18.42,12483,0.0,1.0
2025-05-09,18.45,18.505,18.45,18.45,1614,18.45,18.505,18.45,18.45,1614,0.0,1.0
2025-05-12,18.45,18.4502,18.45,18.45,6164,18.45,18.4502,18.45,18.45,6164,0.0,1.0
2025-05-13,18.77,18.77,18.45,18.4871,23528,18.77,18.77,18.45,18.4871,23528,0.0,1.0
2025-05-14,18.5,18.67,18.5,18.67,4530,18.5,18.67,18.5,18.67,4530,0.0,1.0
2025-05-15,18.5,18.64,18.5,18.5,6807,18.5,18.64,18.5,18.5,6807,0.0,1.0
2025-05-16,18.52,18.52,18.5,18.5,4389,18.52,18.52,18.5,18.5,4389,0.0,1.0
2025-05-19,18.52,18.8,18.52,18.52,6220,18.52,18.8,18.52,18.52,6220,0.0,1.0
2025-05-20,18.53,18.755,18.5,18.5,3915,18.53,18.755,18.5,18.5,3915,0.0,1.0
2025-05-21,18.55,19.0,18.53,18.53,2985,18.55,19.0,18.53,18.53,2985,0.0,1.0
2025-05-22,18.57,18.87,18.53,18.87,3165,18.57,18.87,18.53,18.87,3165,0.0,1.0
2025-05-23,18.32,18.52,18.25,18.52,11602,18.32,18.52,18.25,18.52,11602,0.0,1.0
2025-05-27,17.87,18.195,17.86,18.1716,38296,17.87,18.195,17.86,18.1716,38296,0.0,1.0
2025-05-28,17.92,18.01,17.9,18.0,8215,17.92,18.01,17.9,18.0,8215,0.0,1.0
2025-05-29,18.03,18.03,18.0,18.0,4834,18.03,18.03,18.0,18.0,4834,0.0,1.0
2025-05-30,18.1,18.185,18.1,18.185,3668,18.1,18.185,18.1,18.185,3668,0.0,1.0
2025-06-02,18.25,18.63,18.1,18.1,10613,18.25,18.63,18.1,18.1,10613,0.0,1.0
2025-06-03,18.22,18.26,18.21,18.21,3949,18.22,18.26,18.21,18.21,3949,0.0,1.0
2025-06-04,18.2,18.31,18.2,18.23,2271,18.2,18.31,18.2,18.23,2271,0.0,1.0
2025-06-05,18.2,18.2,18.2,18.2,742,18.2,18.2,18.2,18.2,742,0.0,1.0
2025-06-06,18.07,18.44,17.98,18.44,19787,18.07,18.44,17.98,18.44,19787,0.0,1.0
2025-06-09,18.2,18.4,18.17,18.17,5655,18.2,18.4,18.17,18.17,5655,0.0,1.0
2025-06-10,18.3,18.3,18.22,18.2201,1488,18.3,18.3,18.22,18.2201,1488,0.0,1.0
2025-06-11,18.26,18.49,18.255,18.3,10520,18.26,18.49,18.255,18.3,10520,0.0,1.0
2025-06-12,18.23,18.3555,18.23,18.3555,1287,18.23,18.3555,18.23,18.3555,1287,0.0,1.0
2025-06-13,18.2,18.2,18.2,18.2,620,18.2,18.2,18.2,18.2,620,0.0,1.0
2025-06-16,18.22,18.22,18.22,18.22,1747,18.22,18.22,18.22,18.22,1747,0.0,1.0
2025-06-17,18.32,18.55,18.22,18.22,3458,18.32,18.55,18.22,18.22,3458,0.0,1.0
2025-06-18,18.38,18.38,18.38,18.38,1136,18.38,18.38,18.38,18.38,1136,0.0,1.0
2025-06-20,18.53,18.77,18.4696,18.4696,5002,18.53,18.77,18.4696,18.4696,5002,0.0,1.0
2025-06-23,18.5,18.6,18.42,18.42,3733,18.5,18.6,18.42,18.42,3733,0.0,1.0
2025-06-24,18.5,18.7155,18.3698,18.5,5613,18.5,18.7155,18.3698,18.5,5613,0.0,1.0
2025-06-25,18.57,18.695,18.43,18.43,1427,18.57,18.695,18.43,18.43,1427,0.0,1.0
2025-06-26,18.48,18.6,18.36,18.6,1989,18.48,18.6,18.36,18.6,1989,0.0,1.0
2025-06-27,18.635,18.7,18.39,18.39,4247,18.635,18.7,18.39,18.39,4247,0.0,1.0
2025-06-30,18.38,18.48,18.37,18.48,2818,18.38,18.48,18.37,18.48,2818,0.0,1.0
2025-07-01,18.4,18.69,18.38,18.69,2930,18.4,18.69,18.38,18.69,2930,0.0,1.0
2025-07-02,18.43,18.53,18.43,18.53,1572,18.43,18.53,18.43,18.53,1572,0.0,1.0
2025-07-03,18.32,18.5,18.32,18.5,19105,18.32,18.5,18.32,18.5,19105,0.0,1.0
2025-07-07,18.55,18.7972,18.53,18.65,5102,18.55,18.7972,18.53,18.65,5102,0.0,1.0
2025-07-08,18.57,18.93,18.37,18.37,3926,18.57,18.93,18.37,18.37,3926,0.0,1.0
2025-07-09,18.69,18.69,18.54,18.54,570,18.69,18.69,18.54,18.54,570,0.0,1.0
2025-07-10,18.79,18.79,18.6666,18.785,11538,18.79,18.79,18.6666,18.785,11538,0.0,1.0
2025-07-11,18.67,18.69,18.67,18.68,2559,18.67,18.69,18.67,18.68,2559,0.0,1.0
2025-07-14,18.76,19.0,18.76,18.8,4736,18.76,19.0,18.76,18.8,4736,0.0,1.0
2025-07-15,18.7101,18.98,18.7101,18.98,1117,18.7101,18.98,18.7101,18.98,1117,0.0,1.0
2025-07-16,18.7,18.8712,18.57,18.57,1245,18.7,18.8712,18.57,18.57,1245,0.0,1.0
2025-07-17,18.65,18.9,18.6,18.6,207574,18.65,18.9,18.6,18.6,207574,0.0,1.0
2025-07-18,18.6511,18.87,18.65,18.8,24817,18.6511,18.87,18.65,18.8,24817,0.0,1.0
2025-07-21,18.95,18.95,18.79,18.82,4196,18.95,18.95,18.79,18.82,4196,0.0,1.0
2025-07-22,18.78,18.895,18.7,18.78,4676,18.78,18.895,18.7,18.78,4676,0.0,1.0
2025-07-23,18.95,18.98,18.68,18.7753,15345,18.95,18.98,18.68,18.7753,15345,0.0,1.0
2025-07-24,18.85,19.0,18.79,18.85,5517,18.85,19.0,18.79,18.85,5517,0.0,1.0
2025-07-25,18.85,18.855,18.85,18.85,3041,18.85,18.855,18.85,18.85,3041,0.0,1.0
2025-07-28,19.37,19.87,19.01,19.87,10761,19.37,19.87,19.01,19.87,10761,0.0,1.0
2025-07-29,19.2778,19.34,19.1656,19.34,3451,19.2778,19.34,19.1656,19.34,3451,0.0,1.0
2025-07-30,19.01,19.05,19.01,19.05,1593,19.01,19.05,19.01,19.05,1593,0.0,1.0
2025-07-31,19.0,19.01,19.0,19.0,1334,19.0,19.01,19.0,19.0,1334,0.0,1.0
2025-08-01,18.93,18.96,18.81,18.81,2094,18.93,18.96,18.81,18.81,2094,0.0,1.0
2025-08-04,19.18,19.35,18.75,19.0,18218,19.18,19.35,18.75,19.0,18218,0.0,1.0
2025-08-05,18.76,19.16,18.76,19.1588,2368,18.76,19.16,18.76,19.1588,2368,0.0,1.0
2025-08-06,19.15,19.15,19.0499,19.095,3210,19.15,19.15,19.0499,19.095,3210,0.0,1.0
2025-08-07,18.8,19.095,18.8,19.095,7972,18.8,19.095,18.8,19.095,7972,0.0,1.0
2025-08-08,18.94,18.94,18.76,18.76,731,18.94,18.94,18.76,18.76,731,0.0,1.0
2025-08-11,19.2156,19.2156,19.2156,19.2156,1116,19.2156,19.2156,19.2156,19.2156,1116,0.0,1.0
2025-08-12,19.15,19.15,18.95,18.95,1240,19.15,19.15,18.95,18.95,1240,0.0,1.0
2025-08-13,19.0,19.0,18.95,18.99,2093,19.0,19.0,18.95,18.99,2093,0.0,1.0
2025-08-14,19.0,19.0,19.0,19.0,964,19.0,19.0,19.0,19.0,964,0.0,1.0
2025-08-15,19.0,19.0,19.0,19.0,486,19.0,19.0,19.0,19.0,486,0.0,1.0
2025-08-18,19.02,19.02,18.99,19.0,2221,19.02,19.02,18.99,19.0,2221,0.0,1.0
2025-08-19,19.02,19.065,18.99,19.065,8908,19.02,19.065,18.99,19.065,8908,0.0,1.0
2025-08-20,18.95,19.19,18.95,19.19,15395,18.95,19.19,18.95,19.19,15395,0.0,1.0
2025-08-21,18.91,18.9601,18.91,18.95,4543,18.91,18.9601,18.91,18.95,4543,0.0,1.0
2025-08-22,19.04,19.04,18.8579,18.8579,8724,19.04,19.04,18.8579,18.8579,8724,0.0,1.0
2025-08-25,18.94,19.05,18.9,18.9,10280,18.94,19.05,18.9,18.9,10280,0.0,1.0
2025-08-26,19.22,19.25,19.0499,19.0499,10734,19.22,19.25,19.0499,19.0499,10734,0.0,1.0
2025-08-27,19.21,19.655,18.6969,18.6969,6402,19.21,19.655,18.6969,18.6969,6402,0.0,1.0
2025-08-28,19.31,19.4899,19.31,19.4899,94214,19.31,19.4899,19.31,19.4899,94214,0.0,1.0
2025-08-29,19.83,19.86,19.4827,19.53,4434,19.83,19.86,19.4827,19.53,4434,0.0,1.0
2025-09-02,19.79,19.79,19.56,19.5913,1774,19.79,19.79,19.56,19.5913,1774,0.0,1.0
2025-09-03,19.57,19.6,19.35,19.6,21783,19.57,19.6,19.35,19.6,21783,0.0,1.0
2025-09-04,19.52,19.555,19.52,19.555,982,19.52,19.555,19.52,19.555,982,0.0,1.0
2025-09-05,19.56,19.67,19.535,19.6559,6928,19.56,19.67,19.535,19.6559,6928,0.0,1.0
2025-09-08,19.65,19.75,19.5,19.51,3946,19.65,19.75,19.5,19.51,3946,0.0,1.0
2025-09-09,19.65,19.89,19.65,19.65,2505,19.65,19.89,19.65,19.65,2505,0.0,1.0
2025-09-10,19.67,19.92,19.67,19.92,2247,19.67,19.92,19.67,19.92,2247,0.0,1.0
2025-09-11,19.56,19.7205,19.56,19.7205,2339,19.56,19.7205,19.56,19.7205,2339,0.0,1.0
2025-09-12,19.56,19.62,19.56,19.56,14832,19.56,19.62,19.56,19.56,14832,0.0,1.0
2025-09-15,19.59,19.73,19.52,19.73,3338,19.59,19.73,19.52,19.73,3338,0.0,1.0
2025-09-16,19.82,19.82,19.55,19.6,8063,19.82,19.82,19.55,19.6,8063,0.0,1.0
2025-09-17,19.67,19.85,19.67,19.67,4521,19.67,19.85,19.67,19.67,4521,0.0,1.0
2025-09-18,19.7,19.7942,19.7,19.7,2074,19.7,19.7942,19.7,19.7,2074,0.0,1.0
2025-09-19,19.82,19.85,19.7,19.7,9015,19.82,19.85,19.7,19.7,9015,0.0,1.0
2025-09-22,19.61,19.81,19.57,19.81,2059,19.61,19.81,19.57,19.81,2059,0.0,1.0
2025-09-23,19.87,19.87,19.67,19.6728,2577,19.87,19.87,19.67,19.6728,2577,0.0,1.0
2025-09-24,19.6702,19.8,19.67,19.8,5716,19.6702,19.8,19.67,19.8,5716,0.0,1.0
2025-09-25,19.6702,19.6702,19.6702,19.6702,297,19.6702,19.6702,19.6702,19.6702,297,0.0,1.0
2025-09-26,19.6702,19.6702,19.6702,19.6702,535,19.6702,19.6702,19.6702,19.6702,535,0.0,1.0
2025-09-29,19.36,19.7,19.36,19.7,8354,19.36,19.7,19.36,19.7,8354,0.0,1.0
2025-09-30,19.72,19.74,19.72,19.74,499,19.72,19.74,19.72,19.74,499,0.0,1.0
2025-10-01,19.6,19.6,19.6,19.6,658,19.6,19.6,19.6,19.6,658,0.0,1.0
2025-10-02,19.6376,19.6376,19.6376,19.6376,701,19.6376,19.6376,19.6376,19.6376,701,0.0,1.0
2025-10-03,19.71,19.71,19.62,19.62,4057,19.71,19.71,19.62,19.62,4057,0.0,1.0
2025-10-06,19.825,19.825,19.825,19.825,464,19.825,19.825,19.825,19.825,464,0.0,1.0
2025-10-07,19.8,19.8,19.8,19.8,429,19.8,19.8,19.8,19.8,429,0.0,1.0
2025-10-08,19.61,19.63,19.61,19.63,1161,19.61,19.63,19.61,19.63,1161,0.0,1.0
2025-10-09,19.53,19.8,19.53,19.8,11247,19.53,19.8,19.53,19.8,11247,0.0,1.0
2025-10-10,19.52,19.5201,19.52,19.5201,535,19.52,19.5201,19.52,19.5201,535,0.0,1.0
2025-10-13,19.41,19.41,19.4,19.4,765,19.41,19.41,19.4,19.4,765,0.0,1.0
2025-10-14,19.45,19.45,19.45,19.45,436,19.45,19.45,19.45,19.45,436,0.0,1.0
2025-10-15,19.45,19.45,19.45,19.45,712,19.45,19.45,19.45,19.45,712,0.0,1.0
2025-10-16,18.67,19.32,18.51,19.32,9960,18.67,19.32,18.51,19.32,9960,0.0,1.0
2025-10-17,18.51,18.6,18.35,18.35,1592,18.51,18.6,18.35,18.35,1592,0.0,1.0
2025-10-20,18.61,18.61,18.61,18.61,317,18.61,18.61,18.61,18.61,317,0.0,1.0
2025-10-21,18.68,18.68,18.68,18.68,229,18.68,18.68,18.68,18.68,229,0.0,1.0
2025-10-22,19.27,19.32,18.76,18.76,885,19.27,19.32,18.76,18.76,885,0.0,1.0
2025-10-23,18.78,19.73,18.78,19.255,1706,18.78,19.73,18.78,19.255,1706,0.0,1.0
2025-10-24,18.78,18.78,18.78,18.78,160,18.78,18.78,18.78,18.78,160,0.0,1.0
2025-10-27,18.78,18.78,18.78,18.78,667,18.78,18.78,18.78,18.78,667,0.0,1.0
2025-10-28,19.085,19.085,19.06,19.06,697,19.085,19.085,19.06,19.06,697,0.0,1.0
2025-10-29,18.82,18.92,18.82,18.92,3735,18.82,18.92,18.82,18.92,3735,0.0,1.0
2025-10-30,18.75,19.75,18.75,19.71,25932,18.75,19.75,18.75,19.71,25932,0.0,1.0
2025-10-31,18.905,18.99,18.82,18.8821,5234,18.905,18.99,18.82,18.8821,5234,0.0,1.0
2025-11-03,18.76,18.9704,18.76,18.95,18536,18.76,18.9704,18.76,18.95,18536,0.0,1.0
2025-11-04,18.76,18.76,18.76,18.76,692,18.76,18.76,18.76,18.76,692,0.0,1.0
2025-11-05,18.62,18.77,18.5,18.77,4130,18.62,18.77,18.5,18.77,4130,0.0,1.0
2025-11-06,18.36,18.66,18.36,18.65,11211,18.36,18.66,18.36,18.65,11211,0.0,1.0
2025-11-07,18.82,18.98,18.73,18.95,69666,18.82,18.98,18.73,18.95,69666,0.0,1.0
2025-11-10,18.73,18.8201,18.73,18.82,4452,18.73,18.8201,18.73,18.82,4452,0.0,1.0
2025-11-11,18.9,18.9,18.8,18.82,7987,18.9,18.9,18.8,18.82,7987,0.0,1.0
2025-11-12,18.87,18.96,18.83,18.9,6407,18.87,18.96,18.83,18.9,6407,0.0,1.0
2025-11-13,19.27,19.31,18.9,18.9,1871,19.27,19.31,18.9,18.9,1871,0.0,1.0
2025-11-14,19.36,19.36,19.36,19.36,1064,19.36,19.36,19.36,19.36,1064,0.0,1.0
2025-11-17,19.06,19.12,19.06,19.08,6674,19.06,19.12,19.06,19.08,6674,0.0,1.0
2025-11-18,18.81,18.98,18.69,18.77,1351,18.81,18.98,18.69,18.77,1351,0.0,1.0
2025-11-19,18.75,18.82,18.61,18.812,6202,18.75,18.82,18.61,18.812,6202,0.0,1.0
2025-11-20,18.77,18.96,18.67,18.67,788,18.77,18.96,18.67,18.67,788,0.0,1.0
2025-11-21,18.925,18.925,18.82,18.82,3473,18.925,18.925,18.82,18.82,3473,0.0,1.0
2025-11-24,19.18,19.4306,19.18,19.4306,835,19.18,19.4306,19.18,19.4306,835,0.0,1.0
2025-11-25,19.1801,19.53,19.1801,19.19,1697,19.1801,19.53,19.1801,19.19,1697,0.0,1.0
2025-11-26,19.75,19.99,19.57,19.86,9366,19.75,19.99,19.57,19.86,9366,0.0,1.0