date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-18,26.74,27.0,25.6999,25.75,18200,20.3493473262899,20.5472093421775,19.557823161964,19.5959496504101,23915.6564678249,0.0,1.0
2020-09-21,26.74,26.87,26.45,26.7,78915,20.3493473262899,20.4482783342337,20.1286550777999,20.3189070161534,103698.023635077,0.0,1.0
2020-09-22,27.0,27.16,26.62,26.78,50967,20.5472093421775,20.6689705827238,20.2580263958802,20.3797876364265,66973.0364393205,0.0,1.0
2020-09-23,27.28,27.57,27.0,27.0,123845,20.7602915131335,20.9809837616235,20.5472093421775,20.5472093421775,162738.157981196,0.0,1.0
2020-09-24,27.55,27.73,26.88,26.88,108498,20.9657636065552,21.1027450021698,20.4558884117679,20.4558884117679,142571.477771762,0.0,1.0
2020-09-25,27.6,27.79,27.59,27.59,35523,21.0038139942259,21.1484054673746,20.9962039166918,20.9962039166918,46678.8936651947,0.0,1.0
2020-09-28,27.4,27.69,27.36,27.67,191715,20.8516124435431,21.0723046920332,20.8211721334066,21.0570845369649,251922.531853245,0.0,1.0
2020-09-29,27.16,27.5,27.16,27.36,254249,20.6689705827238,20.9277132188845,20.6689705827238,20.8211721334066,334095.15062022,0.0,1.0
2020-09-30,27.23,27.35,27.1,27.23,754090,20.7222411254628,20.8135620558724,20.6233101175189,20.7222411254628,990909.746473738,0.0,1.0
2020-10-01,27.16,27.19,26.94,27.11,51797,20.6689705827238,20.6918008153262,20.5015488769727,20.6309201950531,68063.6954980178,0.0,1.0
2020-10-02,27.12,27.22,26.91,26.95,13801,20.6385302725872,20.7146310479286,20.4787186443703,20.5091589545068,18135.1634567281,0.0,1.0
2020-10-05,27.17,27.335,27.12,27.12,41088,20.6765806602579,20.8021469395712,20.6385302725872,20.6385302725872,53991.5655467027,0.0,1.0
2020-10-06,27.16,27.33,27.08,27.17,31209,20.6689705827238,20.7983419008042,20.6080899624507,20.6765806602579,41010.0946540849,0.0,1.0
2020-10-07,27.25,27.3,27.16,27.25,5062,20.737461280531,20.7755116682017,20.6689705827238,20.737461280531,6651.70621099614,0.0,1.0
2020-10-08,27.24,27.31,27.22,27.25,10253,20.7298512029969,20.7831217457359,20.7146310479286,20.737461280531,13472.9244925609,0.0,1.0
2020-10-09,27.23,27.25,27.12,27.12,7172,20.7222411254628,20.737461280531,20.6385302725872,20.6385302725872,9424.34550479339,0.0,1.0
2020-10-12,27.175,27.285,27.14,27.14,7398,20.680385699025,20.7640965519005,20.6537504276555,20.6537504276555,9721.32014005321,0.0,1.0
2020-10-13,27.17,27.316,27.1,27.17,5968,20.6765806602579,20.7876877922564,20.6233101175189,20.6765806602579,7842.23284615269,0.0,1.0
2020-10-14,27.12,27.19,27.05,27.19,7959,20.6385302725872,20.6918008153262,20.5852597298482,20.6918008153262,10458.500539968,0.0,1.0
2020-10-15,27.12,27.25,26.93,26.93,11518,20.6385302725872,20.737461280531,20.4939387994386,20.4939387994386,15135.1940217806,0.0,1.0
2020-10-16,27.04,27.3,27.04,27.1754,4044,20.5776496523141,20.7755116682017,20.5776496523141,20.6806901021264,5314.00630526834,0.0,1.0
2020-10-19,26.96,27.17,26.95,27.02,7274,20.516769032041,20.6765806602579,20.5091589545068,20.5624294972458,9558.37830477791,0.0,1.0
2020-10-20,26.94,27.05,26.93,26.93,1752,20.5015488769727,20.5852597298482,20.4939387994386,20.4939387994386,2302.21044679281,0.0,1.0
2020-10-21,26.71,27.03,26.71,27.03,229275,20.3265170936875,20.57003957478,20.3265170936875,20.57003957478,301278.139376953,0.0,1.0
2020-10-22,26.96,27.03,26.72,26.72,4015,20.516769032041,20.57003957478,20.3341271712216,20.3341271712216,5275.89894056686,0.0,1.0
2020-10-23,27.0,27.08,26.78,26.78,11249,20.5472093421775,20.6080899624507,20.3797876364265,20.3797876364265,14781.7153629979,0.0,1.0
2020-10-26,26.86,26.95,26.82,26.93,5613,20.4406682566996,20.5091589545068,20.410227946563,20.4939387994386,7375.74614032423,0.0,1.0
2020-10-27,26.88,26.96,26.86,26.86,4212,20.4558884117679,20.516769032041,20.4406682566996,20.4406682566996,5534.76621112517,0.0,1.0
2020-10-28,26.6,26.89,26.54,26.77,7506,20.242806240812,20.463498489302,20.1971457756071,20.3721775588923,9863.23722238973,0.0,1.0
2020-10-29,26.65,26.84,26.65,26.72,2417,20.2808566284826,20.4254481016313,20.2808566284826,20.3341271712216,3176.0517408095,0.0,1.0
2020-10-30,26.83,26.83,26.63,26.7488,18259,20.4178380240972,20.4178380240972,20.2656364734144,20.35604419452,23993.1852442865,0.0,1.0
2020-11-02,26.82,26.95,26.76,26.87,3441,20.410227946563,20.5091589545068,20.3645674813582,20.4482783342337,4521.63592888931,0.0,1.0
2020-11-03,27.01,27.03,26.83,26.94,4233,20.5548194197117,20.57003957478,20.4178380240972,20.5015488769727,5562.36119935729,0.0,1.0
2020-11-04,27.19,27.3,26.98,26.98,46872,20.6918008153262,20.7755116682017,20.5319891871093,20.5319891871093,61592.0137340598,0.0,1.0
2020-11-05,27.25,27.36,27.21,27.36,1413,20.737461280531,20.8211721334066,20.7070209703945,20.8211721334066,1856.74849390311,0.0,1.0
2020-11-06,27.12,27.21,27.1,27.21,2352,20.6385302725872,20.7070209703945,20.6233101175189,20.7070209703945,3090.63868199583,0.0,1.0
2020-11-09,27.27,27.5,27.27,27.48,9077,20.7526814355993,20.9277132188845,20.7526814355993,20.9124930638163,11927.605151563,0.0,1.0
2020-11-10,27.32,27.39,27.28,27.28,7908,20.79073182327,20.844002366009,20.7602915131335,20.7602915131335,10391.4841399758,0.0,1.0
2020-11-11,27.21,27.43,27.21,27.35,1558,20.7070209703945,20.8744426761456,20.7070209703945,20.8135620558724,2047.2853174105,0.0,1.0
2020-11-12,27.23,27.35,27.23,27.295,1826,20.7222411254628,20.8135620558724,20.7222411254628,20.7717066294347,2399.44992913451,0.0,1.0
2020-11-13,27.23,27.45,27.23,27.38,1491,20.7222411254628,20.8896628312138,20.7222411254628,20.8363922884749,1959.2441644795,0.0,1.0
2020-11-16,27.49,27.58,27.13,27.44,7336,20.9201031413504,20.9885938391577,20.6461403501214,20.8820527536797,9639.84922241556,0.0,1.0
2020-11-17,27.34,27.63,27.34,27.58,4541,20.8059519783383,21.0266442268284,20.8059519783383,20.9885938391577,5967.08769342817,0.0,1.0
2020-11-18,27.3705,27.57,27.2667,27.52,3174,20.8291627148174,20.9809837616235,20.7501701100131,20.9429333739528,4170.78536422397,0.0,1.0
2020-11-19,27.45,27.59,27.38,27.58,4231,20.8896628312138,20.9962039166918,20.8363922884749,20.9885938391577,5559.73310523996,0.0,1.0
2020-11-20,27.45,27.47,27.45,27.47,8346,20.8896628312138,20.9048829862821,20.8896628312138,20.9048829862821,10967.036751674,0.0,1.0
2020-11-23,27.5,27.61,27.4,27.42,79252,20.9277132188845,21.0114240717601,20.8516124435431,20.8668325986114,104140.857493849,0.0,1.0
2020-11-24,27.52,27.6,27.5,27.6,4042,20.9429333739528,21.0038139942259,20.9277132188845,21.0038139942259,5311.378211151,0.0,1.0
2020-11-25,27.51,27.5827,27.51,27.51,4374,20.9353232964187,20.9906485600919,20.9353232964187,20.9353232964187,5747.64183462999,0.0,1.0
2020-11-27,27.51,27.6,27.51,27.565,1641,20.9353232964187,21.0038139942259,20.9353232964187,20.9771787228564,2156.35122328025,0.0,1.0
2020-11-30,27.2,27.35,27.15,27.35,10689,20.913444323508,21.0287758179391,20.875000492031,21.0287758179391,13902.1002711251,0.28125,1.0
2020-12-01,27.2,27.28,26.71,27.27,13612,20.913444323508,20.9749544538713,20.5366947750331,20.9672656875759,17703.7504809201,0.0,1.0
2020-12-02,27.24,27.24,27.07,27.19,1696,20.9441993886897,20.9441993886897,20.8134903616677,20.9057555572126,2205.81551687043,0.0,1.0
2020-12-03,27.21,27.21,27.14,27.14,1413,20.9211330898034,20.9211330898034,20.8673117257356,20.8673117257356,1837.74606446812,0.0,1.0
2020-12-04,27.23,27.32,27.22,27.29,10899,20.9365106223942,21.0057095190529,20.9288218560988,20.9826432201667,14175.2260131904,0.0,1.0
2020-12-07,27.16,27.26,27.16,27.23,3625,20.8826892583264,20.9595769212805,20.8826892583264,20.9365106223942,4714.67054755621,0.0,1.0
2020-12-08,27.32,27.33,27.18,27.19,4822,21.0057095190529,21.0133982853483,20.8980667909172,20.9057555572126,6271.48727732857,0.0,1.0
2020-12-09,27.26,27.38,27.25,27.2767,2836,20.9595769212805,21.0518421168254,20.9518881549851,20.9724171609938,3688.49811665363,0.0,1.0
2020-12-10,27.23,27.325,27.21,27.25,3933,20.9365106223942,21.0095539022006,20.9211330898034,20.9518881549851,5115.25496925204,0.0,1.0
2020-12-11,27.27,27.3799,27.22,27.3799,12306,20.9672656875759,21.0517652291624,20.9288218560988,21.0517652291624,16005.1684850281,0.0,1.0
2020-12-14,27.33,27.51,27.33,27.51,1470,21.0133982853483,21.1517960786657,21.0133982853483,21.1517960786657,1911.88019445728,0.0,1.0
2020-12-15,27.54,27.64,27.4,27.4191,4289,21.1748623775519,21.2517500405059,21.0672196494162,21.0819051930404,5578.26813199133,0.0,1.0
2020-12-16,27.64,27.7,27.39,27.5,9910,21.2517500405059,21.2978826382784,21.0595308831208,21.1441073123702,12888.9338279399,0.0,1.0
2020-12-17,27.6,27.65,27.53,27.53,8256,21.2209949753243,21.2594388068014,21.1671736112565,21.1671736112565,10737.7434594825,0.0,1.0
2020-12-18,27.41,27.59,27.38,27.52,11859,21.0749084157116,21.2133062090289,21.0518421168254,21.1594848449611,15423.8008340604,0.0,1.0
2020-12-21,27.42,27.58,27.34,27.34,6657,21.082597182007,21.2056174427335,21.0210870516437,21.0210870516437,8658.08602347082,0.0,1.0
2020-12-22,27.25,27.65,27.25,27.525,8976,20.9518881549851,21.2594388068014,20.9518881549851,21.1633292281088,11674.174575135,0.0,1.0
2020-12-23,27.24,27.49,27.2,27.2,3509,20.9441993886897,21.1364185460748,20.913444323508,20.913444323508,4563.80109003441,0.0,1.0
2020-12-24,27.3,27.54,27.3,27.43,2954,20.9903319864621,21.1748623775519,20.9903319864621,21.0902859483024,3841.96877171891,0.0,1.0
2020-12-28,27.34,27.54,27.34,27.54,2930,21.0210870516437,21.1748623775519,21.0210870516437,21.1748623775519,3810.75440119717,0.0,1.0
2020-12-29,27.4,27.52,27.4,27.41,1746,21.0672196494162,21.1594848449611,21.0672196494162,21.0749084157116,2270.84545545742,0.0,1.0
2020-12-30,27.45,27.63,27.4401,27.4401,3755,21.1056634808932,21.2440612742105,21.0980516022608,21.0980516022608,4883.74838788237,0.0,1.0
2020-12-31,27.87,27.87,27.47,27.66,35709,21.4285916653003,21.4285916653003,21.121041013484,21.2671275730968,46443.081540051,0.0,1.0
2021-01-04,27.6,27.85,27.59,27.77,11512,21.2209949753243,21.4132141327095,21.2133062090289,21.3517040023462,14972.4930602668,0.0,1.0
2021-01-05,27.61,27.75,27.54,27.6,13864,21.2286837416197,21.3363264697554,21.1748623775519,21.2209949753243,18031.5013713985,0.0,1.0
2021-01-06,26.91,27.48,26.91,27.48,14186,20.6904701009412,21.1287297797794,20.6904701009412,21.1287297797794,18450.2941758986,0.0,1.0
2021-01-07,26.584,26.92,26.584,26.87,9191,20.4398163197109,20.6981588672366,20.4398163197109,20.6597150357596,11953.8033110591,0.0,1.0
2021-01-08,26.7,26.89,26.4124,26.4124,11147,20.5290060087377,20.6750925683504,20.3078770900817,20.3078770900817,14497.7745085818,0.0,1.0
2021-01-11,26.6,26.81,26.6,26.61,5558,20.4521183457836,20.6135824379871,20.4521183457836,20.459807112079,7228.72797332894,0.0,1.0
2021-01-12,26.5,26.63,26.41,26.6,17011,20.3752306828295,20.4751846446698,20.3060317861708,20.4521183457836,22124.4857060631,0.0,1.0
2021-01-13,27.0,27.26,26.66,26.88,8056,20.7596689975999,20.9595769212805,20.498250943556,20.667403802055,10477.6237051346,0.0,1.0
2021-01-14,26.95,27.09,26.89,26.93,2805,20.7212251661228,20.8288678942585,20.6750925683504,20.705847633532,3648.17955472971,0.0,1.0
2021-01-15,27.24,27.24,27.075,27.075,2673,20.9441993886897,20.9441993886897,20.8173347448154,20.8173347448154,3476.50051686006,0.0,1.0
2021-01-19,26.97,27.0908,26.97,27.01,2339,20.7366026987137,20.8294829955622,20.7366026987137,20.7673577638953,3042.10052709902,0.0,1.0
2021-01-20,27.0,27.18,27.0,27.16,5691,20.7596689975999,20.8980667909172,20.7596689975999,20.8826892583264,7401.70760997032,0.0,1.0
2021-01-21,27.01,27.2289,26.97,27.2033,3915,20.7673577638953,20.9356648581017,20.7366026987137,20.9159816163855,5091.84419136071,0.0,1.0
2021-01-22,27.01,27.01,27.01,27.01,239,20.7673577638953,20.7673577638953,20.7673577638953,20.7673577638953,310.843106445775,0.0,1.0
2021-01-25,27.01,27.11,27.01,27.11,522,20.7673577638953,20.8442454268494,20.7673577638953,20.8442454268494,678.912558848094,0.0,1.0
2021-01-26,27.02,27.16,27.02,27.16,3619,20.7750465301907,20.8826892583264,20.7750465301907,20.8826892583264,4706.86695492578,0.0,1.0
2021-01-27,26.75,27.09,26.75,26.92,10733,20.5674498402147,20.8288678942585,20.5674498402147,20.6981588672366,13959.3266170816,0.0,1.0
2021-01-28,26.85,27.0,26.76,26.86,7326,20.6443375031688,20.7596689975999,20.5751386065101,20.6520262694642,9528.18660176463,0.0,1.0
2021-01-29,27.11,27.12,26.72,26.76,21183,20.8442454268494,20.8519341931448,20.5443835413285,20.5751386065101,27550.5837817609,0.0,1.0
2021-02-01,26.8628,27.12,26.82,27.05,4985,20.6541791240269,20.8519341931448,20.6212712042825,20.7981128290769,6483.48487712213,0.0,1.0
2021-02-02,26.99,27.22,26.96,27.07,3411,20.7519802313045,20.9288218560988,20.7289139324182,20.8134903616677,4436.34241040392,0.0,1.0
2021-02-03,26.81,27.1,26.81,26.99,28290,20.6135824379871,20.8365566605539,20.6135824379871,20.7519802313045,36793.9392525146,0.0,1.0
2021-02-04,26.84,27.0,26.76,26.97,2418,20.6366487368734,20.7596689975999,20.5751386065101,20.7366026987137,3144.84783006646,0.0,1.0
2021-02-05,26.9,27.12,26.9,26.9,7454,20.6827813346458,20.8519341931448,20.6827813346458,20.6827813346458,9694.66324454732,0.0,1.0
2021-02-08,26.85,26.93,26.85,26.93,13791,20.6443375031688,20.705847633532,20.6443375031688,20.705847633532,17936.5576610614,0.0,1.0
2021-02-09,26.93,27.09,26.91,27.0455,3493,20.705847633532,20.8288678942585,20.6904701009412,20.794652884244,4542.99150968659,0.0,1.0
2021-02-10,26.79,26.94,26.79,26.93,2744,20.5982049053963,20.7135363998274,20.5982049053963,20.705847633532,3568.84302965359,0.0,1.0
2021-02-11,26.65,26.82,26.65,26.82,13608,20.4905621772606,20.6212712042825,20.4905621772606,20.6212712042825,17698.5480858331,0.0,1.0
2021-02-12,26.52,26.75,26.48,26.75,5548,20.3906082154203,20.5674498402147,20.3598531502387,20.5674498402147,7215.72198561156,0.0,1.0
2021-02-16,26.32,26.42,26.3,26.4,9164,20.2368328895122,20.3137205524663,20.2214553569214,20.2983430198754,11918.6871442221,0.0,1.0
2021-02-17,26.26,26.33,26.24,26.24,3899,20.1907002917397,20.2445216558076,20.1753227591489,20.1753227591489,5071.03461101289,0.0,1.0
2021-02-18,26.11,26.33,26.07,26.26,11478,20.0753687973086,20.2445216558076,20.044613732127,20.1907002917397,14928.2727020277,0.0,1.0
2021-02-19,26.07,26.2618,26.07,26.08,2678,20.044613732127,20.1920842696729,20.044613732127,20.0523024984224,3483.00351071877,0.0,1.0
2021-02-22,26.12,26.29,25.89,26.04,11547,20.083057563604,20.213766590626,19.9062159388097,20.0215474332408,15018.0140172777,0.0,1.0
2021-02-23,25.95,25.97,25.95,25.97,2020,19.9523485365821,19.9677260691729,19.9523485365821,19.9677260691729,2627.20951891408,0.0,1.0
2021-02-24,25.65,25.86,25.65,25.85,7138,19.7216855477199,19.8831496399234,19.7216855477199,19.875460873628,9283.67403267758,0.0,1.0
2021-02-25,25.16,25.66,25.16,25.65,8230,19.3449359992449,19.7293743140153,19.3449359992449,19.7216855477199,10703.9278914173,0.0,1.0
2021-02-26,25.16,25.16,25.01,25.02,6649,19.5611825513033,19.5611825513033,19.4445618286206,19.4523365434661,8552.08214335968,0.28125,1.0
2021-03-01,25.23,25.32,25.18,25.18,2714,19.6156055552218,19.6855779888314,19.5767319809943,19.5767319809943,3490.80326922519,0.0,1.0
2021-03-02,25.29,25.42,25.275,25.275,5308,19.6622538442949,19.7633251372865,19.6505917720266,19.6505917720266,6827.26004165337,0.0,1.0
2021-03-03,25.44,25.4874,25.24,25.24,2395,19.7788745669775,19.8157267153453,19.6233802700673,19.6233802700673,3080.49883190653,0.0,1.0
2021-03-04,25.52,25.6599,25.45,25.528,29882,19.8410722857416,19.9498405464303,19.786649281823,19.847292057618,38434.850144063,0.0,1.0
2021-03-05,25.72,25.72,25.52,25.54,11525,19.9965665826518,19.9965665826518,19.8410722857416,19.8566217154326,14823.6947965439,0.0,1.0
2021-03-08,25.77,25.77,25.71,25.71,14556,20.0354401568794,20.0354401568794,19.9887918678063,19.9887918678063,18722.2300614745,0.0,1.0
2021-03-09,25.92,25.94,25.78,25.78,3480,20.152060879562,20.167610309253,20.0432148717249,20.0432148717249,4476.04840711262,0.0,1.0
2021-03-10,26.04,26.04,25.8905,25.93,6631,20.2453574577081,20.2453574577081,20.1291254707678,20.1598355944075,8528.93016884017,0.0,1.0
2021-03-11,26.3,26.3,26.12,26.12,4555,20.4475000436914,20.4475000436914,20.3075551764722,20.3075551764722,5858.73577425229,0.0,1.0
2021-03-12,26.0205,26.0827,26.01,26.02,1329,20.2301967637594,20.2785554900985,20.2220333131716,20.2298080280171,1709.38745202663,0.0,1.0
2021-03-15,26.21,26.21,25.97,26.0,130925,20.3775276100818,20.3775276100818,20.1909344537896,20.2142585983261,168398.459109546,0.0,1.0
2021-03-16,26.34,26.34,26.301,26.3028,2278,20.4785989030734,20.4785989030734,20.4482775151759,20.4496769638481,2930.01099752947,0.0,1.0
2021-03-17,26.26,26.26,26.0629,26.0629,1200,20.4164011843094,20.4164011843094,20.2631615547044,20.2631615547044,1543.46496796986,0.0,1.0
2021-03-18,25.87,26.15,25.87,26.15,3782,20.1131873053345,20.3308793210087,20.1131873053345,20.3308793210087,4864.48709071836,0.0,1.0
2021-03-19,25.84,26.01,25.8,25.87,7668,20.0898631607979,20.2220333131716,20.0587643014159,20.1131873053345,9862.74114532747,0.0,1.0
2021-03-22,26.09,26.1699,25.91,25.91,3883,20.2842310319357,20.3463510035513,20.1442861647165,20.1442861647165,4994.39539218916,0.0,1.0
2021-03-23,26.13,26.17,26.13,26.16,1353,20.3153298913177,20.3464287506998,20.3153298913177,20.3386540358543,1740.25675138603,0.0,1.0
2021-03-24,26.28,26.31,26.184,26.184,2982,20.4319506140004,20.4552747585369,20.3573133514835,20.3573133514835,3835.51044540512,0.0,1.0
2021-03-25,26.21,26.21,26.21,26.21,844,20.3775276100818,20.3775276100818,20.3775276100818,20.3775276100818,1085.57036080547,0.0,1.0
2021-03-26,26.14,26.14,26.05,26.08,1050,20.3231046061632,20.3231046061632,20.2531321725536,20.2764563170902,1350.53184697364,0.0,1.0
2021-03-29,26.14,26.14,26.14,26.14,573,20.3231046061632,20.3231046061632,20.3231046061632,20.3231046061632,737.004522205613,0.0,1.0
2021-03-30,26.22,26.22,26.19,26.19,1053,20.3853023249273,20.3853023249273,20.3619781803908,20.3619781803908,1354.39050939356,0.0,1.0
2021-03-31,26.51,26.51,26.32,26.32,4036,20.6107690554471,20.6107690554471,20.4630494733824,20.4630494733824,5191.18717560532,0.0,1.0
2021-04-01,26.65,26.7508,26.5,26.5,7141,20.7196150632842,20.797984188927,20.6029943406016,20.6029943406016,9184.90278022737,0.0,1.0
2021-04-05,26.76,26.76,26.73,26.73,3265,20.8051369265849,20.8051369265849,20.7818127820483,20.7818127820483,4199.51093368467,0.0,1.0
2021-04-06,26.92,26.92,26.64,26.72,7300,20.929532364113,20.929532364113,20.7118403484387,20.7740380672028,9389.41188848337,0.0,1.0
2021-04-07,26.855,26.96,26.855,26.94,3755,20.8789967176172,20.9606312234951,20.8789967176172,20.945081793804,4829.75912893904,0.0,1.0
2021-04-08,26.85,26.871,26.74,26.851,2357,20.8751093601945,20.89143626137,20.7895874968938,20.875886831679,3031.62244125414,0.0,1.0
2021-04-09,26.99,26.99,26.71,26.91,723,20.9839553680316,20.9839553680316,20.7662633523573,20.9217576492675,929.937643201844,0.0,1.0
2021-04-12,26.82,26.87,26.82,26.87,569,20.8517852156579,20.8906587898855,20.8517852156579,20.8906587898855,731.859638979046,0.0,1.0
2021-04-13,26.93,26.93,26.8,26.8,1474,20.9373070789585,20.9373070789585,20.8362357859669,20.8362357859669,1895.88946898966,0.0,1.0
2021-04-14,26.98,26.98,26.945,26.97,1047,20.9761806531861,20.9761806531861,20.9489691512268,20.9684059383406,1346.67318455371,0.0,1.0
2021-04-15,26.91,26.96,26.9,26.96,1661,20.9217576492675,20.9606312234951,20.913982934422,20.9606312234951,2136.41275983163,0.0,1.0
2021-04-16,27.06,27.06,27.0437,27.0437,1812,21.0383783719502,21.0383783719502,21.025705586752,21.025705586752,2330.6321016345,0.0,1.0
2021-04-19,27.03,27.06,27.03,27.06,951,21.0150542274136,21.0383783719502,21.0150542274136,21.0383783719502,1223.19598711612,0.0,1.0
2021-04-20,27.03,27.03,27.03,27.03,326,21.0150542274136,21.0150542274136,21.0150542274136,21.0150542274136,419.307982965148,0.0,1.0
2021-04-21,27.0389,27.0389,27.01,27.01,1074,21.0219737236261,21.0219737236261,20.9995047977226,20.9995047977226,1381.40114633303,0.0,1.0
2021-04-22,26.95,27.005,26.87,26.87,1819,20.9528565086495,20.9956174402999,20.8906587898855,20.8906587898855,2339.635647281,0.0,1.0
2021-04-23,27.14,27.15,27.0106,27.0106,1695,21.1005760907142,21.1083508055598,20.9999712806133,20.9999712806133,2180.14426725744,0.0,1.0
2021-04-26,27.06,27.15,26.94,27.14,5911,21.0383783719502,21.1083508055598,20.945081793804,21.1005760907142,7602.85118805822,0.0,1.0
2021-04-27,27.075,27.075,26.9831,26.9831,2126,21.0500404442184,21.0500404442184,20.9785908147882,20.9785908147882,2734.50543491995,0.0,1.0
2021-04-28,27.075,27.075,27.075,27.075,156,21.0500404442184,21.0500404442184,21.0500404442184,21.0500404442184,200.650445836083,0.0,1.0
2021-04-29,27.0982,27.1081,27.0888,27.0888,737,21.06807778266,21.0757747503571,21.0607695507052,21.0607695507052,947.944734494827,0.0,1.0
2021-04-30,26.84,27.0435,26.84,27.0435,25763,20.8673346453489,21.0255500924551,20.8673346453489,21.0255500924551,33136.9066415065,0.0,1.0
2021-05-03,27.11,27.11,27.0099,27.0099,1611,21.0772519461777,21.0772519461777,20.9994270505742,20.9994270505742,2072.10171949955,0.0,1.0
2021-05-04,27.15,27.15,27.01,27.055,3223,21.1083508055598,21.1083508055598,20.9995047977226,21.0344910145274,4145.48965980572,0.0,1.0
2021-05-05,27.06,27.179,27.06,27.179,2200,21.0383783719502,21.1308974786117,21.0383783719502,21.1308974786117,2829.68577461142,0.0,1.0
2021-05-06,27.0601,27.0601,27.0601,27.0601,432,21.0384561190986,21.0384561190986,21.0384561190986,21.0384561190986,555.647388469153,0.0,1.0
2021-05-07,27.06,27.06,27.06,27.06,683,21.0383783719502,21.0383783719502,21.0383783719502,21.0383783719502,878.488810936181,0.0,1.0
2021-05-10,27.06,27.07,27.05,27.05,394,21.0383783719502,21.0461530867957,21.0306036571047,21.0306036571047,506.770997816772,0.0,1.0
2021-05-11,26.77,26.82,26.77,26.81,4230,20.8129116414304,20.8517852156579,20.8129116414304,20.8440105008124,5440.71401209377,0.0,1.0
2021-05-12,26.35,26.72,26.34,26.72,8606,20.486373617919,20.7740380672028,20.4785989030734,20.7740380672028,11069.2162619572,0.0,1.0
2021-05-13,26.6042,26.74,26.3373,26.74,946,20.6840068692918,20.7895874968938,20.4764997300652,20.7895874968938,1216.76488308291,0.0,1.0
2021-05-14,26.4307,26.54,26.42,26.54,1102,20.5491155667222,20.6340931999836,20.5407966218375,20.6340931999836,1417.415328919,0.0,1.0
2021-05-17,26.5183,26.5183,26.34,26.4,5439,20.6172220687689,20.6172220687689,20.4785989030734,20.5252471921465,6995.75496732342,0.0,1.0
2021-05-18,26.83,26.83,26.6,26.6,520,20.8595599305034,20.8595599305034,20.6807414890567,20.6807414890567,668.83481945361,0.0,1.0
2021-05-19,26.83,26.83,26.83,26.83,36,20.8595599305034,20.8595599305034,20.8595599305034,20.8595599305034,46.3039490390961,0.0,1.0
2021-05-20,26.8897,26.96,26.84,26.84,6159,20.9059749781311,20.9606312234951,20.8673346453489,20.8673346453489,7921.83394810535,0.0,1.0
2021-05-21,26.95,27.05,26.91,27.02,1738,20.9528565086495,21.0306036571047,20.9217576492675,21.0072795125681,2235.45176194303,0.0,1.0
2021-05-24,27.07,27.1,26.98,26.99,10940,21.0461530867957,21.0694772313322,20.9761806531861,20.9839553680316,14071.2556246586,0.0,1.0
2021-05-25,27.0,27.018,26.9023,26.95,1162,20.9917300828771,21.005724569599,20.9157711188365,20.9528565086495,1494.58857731749,0.0,1.0
2021-05-26,26.908,27.02,26.9,27.02,1516,20.9202027062984,21.0072795125681,20.913982934422,21.0072795125681,1949.9107428686,0.0,1.0
2021-05-27,27.1,27.1,26.93,26.95,793,21.0694772313322,21.0694772313322,20.9373070789585,20.9528565086495,1019.97309966675,0.0,1.0
2021-05-28,27.01,27.01,26.92,26.92,3605,21.2181686527526,21.2181686527526,21.1474676094817,21.1474676094817,4589.04119358898,0.28125,1.0
2021-06-01,27.06,27.06,26.92,26.94,4559,21.2574470101253,21.2574470101253,21.1474676094817,21.1631789524307,5803.4504303945,0.0,1.0
2021-06-02,27.05,27.13,27.02,27.02,4105,21.2495913386508,21.3124367104471,21.2260243242271,21.2260243242271,5225.5240221034,0.0,1.0
2021-06-03,27.13,27.13,27.01,27.0101,1932,21.3124367104471,21.3124367104471,21.2181686527526,21.2182472094673,2459.36964937973,0.0,1.0
2021-06-04,27.25,27.3,27.17,27.18,3020,21.4067047681417,21.4459831255145,21.3438593963453,21.3517150678199,3844.35628422711,0.0,1.0
2021-06-07,27.19,27.26,27.19,27.26,2372,21.3595707392944,21.4145604396163,21.3595707392944,21.4145604396163,3019.47453847242,0.0,1.0
2021-06-08,27.08,27.2027,26.9927,27.16,4787,21.2731583530744,21.3695474420671,21.2045783411016,21.3360037248708,6093.68660019708,0.0,1.0
2021-06-09,27.27,27.33,27.21,27.21,6551,21.4224161110908,21.4695501399381,21.3752820822435,21.3752820822435,8339.19801919596,0.0,1.0
2021-06-10,27.17,27.33,27.03,27.0603,2746,21.3438593963453,21.4695501399381,21.2338799957017,21.2576826802696,3495.56369420121,0.0,1.0
2021-06-11,27.21,27.43,27.06,27.06,2029,21.3752820822435,21.5481068546836,21.2574470101253,21.2574470101253,2582.84731811153,0.0,1.0
2021-06-14,27.39,27.39,27.1225,27.21,3905,21.5166841687854,21.5166841687854,21.3065449568412,21.3752820822435,4970.93089069763,0.0,1.0
2021-06-15,27.3451,27.3451,27.3451,27.3451,167,21.4814122038647,21.4814122038647,21.4814122038647,21.4814122038647,212.585264723817,0.0,1.0
2021-06-16,27.32,27.3375,27.16,27.3375,4802,21.4616944684635,21.475441893544,21.3360037248708,21.475441893544,6112.78108505252,0.0,1.0
2021-06-17,27.33,27.57,27.2487,27.33,2950,21.4695501399381,21.6580862553272,21.40568353085,21.4695501399381,3755.24868823509,0.0,1.0
2021-06-18,27.38,27.58,27.26,27.26,13024,21.5088284973108,21.6659419268018,21.4145604396163,21.4145604396163,16579.1047171437,0.0,1.0
2021-06-21,27.58,27.58,27.3709,27.39,1888,21.6659419268018,21.6659419268018,21.501679836269,21.5166841687854,2403.35916047045,0.0,1.0
2021-06-22,27.67,27.67,27.56,27.56,4899,21.7366429700727,21.7366429700727,21.6502305838527,21.6502305838527,6236.25875378431,0.0,1.0
2021-06-23,27.7,27.7,27.68,27.68,1015,21.7602099844963,21.7602099844963,21.7444986415473,21.7444986415473,1292.06014188428,0.0,1.0
2021-06-24,27.76,27.76,27.655,27.7385,708,21.8073440133436,21.8073440133436,21.7248594628609,21.7904543196734,901.259685176423,0.0,1.0
2021-06-25,27.55,27.5647,27.55,27.56,791,21.6423749123781,21.6539227494457,21.6423749123781,21.6502305838527,1006.91583470982,0.0,1.0
2021-06-28,27.73,27.73,27.55,27.56,5439,21.78377699892,21.78377699892,21.6423749123781,21.6502305838527,6923.66020857988,0.0,1.0
2021-06-29,27.52,27.72,27.52,27.61,5335,21.6188078979545,21.7759213274454,21.6188078979545,21.6895089412254,6791.27178024888,0.0,1.0
2021-06-30,27.71,27.86,27.55,27.55,62200,21.7680656559709,21.8859007280891,21.6423749123781,21.6423749123781,79178.4638671941,0.0,1.0
2021-07-01,27.67,27.8,27.67,27.74,291301,21.7366429700727,21.8387666992418,21.7366429700727,21.7916326703945,370816.168858159,0.0,1.0
2021-07-02,27.59,27.72,27.59,27.71,7227,21.6737975982763,21.7759213274454,21.6737975982763,21.7680656559709,9199.72280334747,0.0,1.0
2021-07-06,27.73,27.73,27.6091,27.621,4216,21.78377699892,21.78377699892,21.6888019307927,21.6981501798474,5366.8232100336,0.0,1.0
2021-07-07,27.81,27.82,27.73,27.75,6257,21.8466223707164,21.8544780421909,21.78377699892,21.7994883418691,7964.94611602946,0.0,1.0
2021-07-08,27.71,27.71,27.6903,27.6903,1482,21.7680656559709,21.7680656559709,21.752589983166,21.752589983166,1886.53510371675,0.0,1.0
2021-07-09,27.7,27.77,27.7,27.77,910,21.7602099844963,21.8151996848182,21.7602099844963,21.8151996848182,1158.39874789625,0.0,1.0
2021-07-12,27.66,27.66,27.66,27.66,462,21.7287872985982,21.7287872985982,21.7287872985982,21.7287872985982,588.110133547325,0.0,1.0
2021-07-13,27.46,27.7329,27.45,27.7329,5967,21.5716738691072,21.7860551436476,21.5638181976327,21.7860551436476,7595.78607549111,0.0,1.0
2021-07-14,27.73,27.73,27.54,27.54,2945,21.78377699892,21.78377699892,21.6345192409036,21.6345192409036,3748.88385994994,0.0,1.0
2021-07-15,27.5,27.5,27.5,27.5,1185,21.6030965550054,21.6030965550054,21.6030965550054,21.6030965550054,1508.46430357918,0.0,1.0
2021-07-16,27.581,27.581,27.581,27.581,691,21.6667274939492,21.6667274939492,21.6667274939492,21.6667274939492,879.619269006932,0.0,1.0
2021-07-19,27.42,27.481,27.41,27.43,2171,21.540251183209,21.5881707792038,21.5323955117345,21.5481068546836,2763.60844140962,0.0,1.0
2021-07-20,27.49,27.63,27.41,27.41,2566,21.5952408835309,21.7052202841745,21.5323955117345,21.5323955117345,3266.42987593601,0.0,1.0
2021-07-21,27.68,27.6908,27.68,27.6908,555,21.7444986415473,21.7529827667398,21.7444986415473,21.7529827667398,706.495939651007,0.0,1.0
2021-07-22,27.68,27.68,27.68,27.68,159,21.7444986415473,21.7444986415473,21.7444986415473,21.7444986415473,202.401539467586,0.0,1.0
2021-07-23,27.64,27.64,27.64,27.64,349,21.7130759556491,21.7130759556491,21.7130759556491,21.7130759556491,444.265014303066,0.0,1.0
2021-07-26,27.48,27.6052,27.48,27.5278,3884,21.5873852120563,21.6857382189176,21.5873852120563,21.6249353217046,4944.19861190003,0.0,1.0
2021-07-27,27.57,27.57,27.3398,27.3398,1054,21.6580862553272,21.6580862553272,21.4772486979832,21.4772486979832,1341.7058025084,0.0,1.0
2021-07-28,27.45,27.45,27.45,27.45,449,21.5638181976327,21.5638181976327,21.5638181976327,21.5638181976327,571.56158000595,0.0,1.0
2021-07-29,27.71,27.71,27.55,27.55,1058,21.7680656559709,21.7680656559709,21.6423749123781,21.6423749123781,1346.79766513652,0.0,1.0
2021-07-30,27.75,27.79,27.59,27.71,2891,21.7994883418691,21.8309110277673,21.6737975982763,21.7680656559709,3680.14371447038,0.0,1.0
2021-08-02,27.75,27.75,27.6701,27.7,4882,21.7994883418691,21.7994883418691,21.7367215267875,21.7602099844963,6214.61833761481,0.0,1.0
2021-08-03,27.9,27.91,27.76,27.76,2612,21.9173234139873,21.9251790854618,21.8073440133436,21.8073440133436,3324.98629615934,0.0,1.0
2021-08-04,27.93,27.93,27.8116,27.8116,1559,21.9408904284109,21.9408904284109,21.8478792781523,21.8478792781523,1984.55345930797,0.0,1.0
2021-08-05,27.88,28.01,27.83,27.94,6022,21.9016120710382,22.0037358002073,21.8623337136655,21.9487460998855,7665.7991866277,0.0,1.0
2021-08-06,28.07,28.07,27.9091,27.94,7279,22.0508698290546,22.0508698290546,21.9244720750291,21.9487460998855,9265.91701751295,0.0,1.0
2021-08-09,27.89,28.07,27.71,27.93,11679,21.9094677425127,22.0508698290546,21.7680656559709,21.9408904284109,14866.9659084399,0.0,1.0
2021-08-10,27.69,27.75,27.67,27.75,1019,21.7523543130218,21.7994883418691,21.7366429700727,21.7994883418691,1297.15200451239,0.0,1.0
2021-08-11,27.6,27.64,27.55,27.64,41052,21.6816532697509,21.7130759556491,21.6423749123781,21.7130759556491,52257.786152348,0.0,1.0
2021-08-12,27.59,27.65,27.53,27.6,56180,21.6737975982763,21.7209316271236,21.626663569429,21.6816532697509,71515.2106118805,0.0,1.0
2021-08-13,27.88,27.88,27.56,27.57,2255,21.9016120710382,21.9016120710382,21.6502305838527,21.6580862553272,2870.53755660004,0.0,1.0
2021-08-16,27.86,27.87,27.85,27.85,952,21.8859007280891,21.8937563995637,21.8780450566146,21.8780450566146,1211.86330549146,0.0,1.0
2021-08-17,27.82,27.82,27.82,27.82,421,21.8544780421909,21.8544780421909,21.8544780421909,21.8544780421909,535.918541609144,0.0,1.0
2021-08-18,27.6501,27.76,27.6501,27.702,1756,21.7210101838384,21.8073440133436,21.7210101838384,21.7617811187913,2235.32769374265,0.0,1.0
2021-08-19,27.61,27.689,27.53,27.689,2252,21.6895089412254,21.7515687458743,21.626663569429,21.7515687458743,2866.71865962896,0.0,1.0
2021-08-20,27.7,27.79,27.7,27.75,3525,21.7602099844963,21.8309110277673,21.7602099844963,21.7994883418691,4487.20394102668,0.0,1.0
2021-08-23,27.74,27.8104,27.74,27.8104,1169,21.7916326703945,21.8469365975754,21.7916326703945,21.8469365975754,1488.09685306672,0.0,1.0
2021-08-24,27.67,27.73,27.67,27.73,19870,21.7366429700727,21.78377699892,21.7366429700727,21.78377699892,25293.8276051631,0.0,1.0
2021-08-25,27.67,27.7,27.6423,27.7,2843,21.7366429700727,21.7602099844963,21.7148827600882,21.7602099844963,3619.041362933,0.0,1.0
2021-08-26,27.61,27.61,27.61,27.61,218,21.6895089412254,21.6895089412254,21.6895089412254,21.6895089412254,277.506513232288,0.0,1.0
2021-08-27,27.88,27.88,27.6085,27.6085,1919,21.9016120710382,21.9016120710382,21.6883305905042,21.6883305905042,2442.82109583835,0.0,1.0
2021-08-30,27.68,27.91,27.68,27.69,11950,21.7444986415473,21.9251790854618,21.7444986415473,21.7523543130218,15211.9396014947,0.0,1.0
2021-08-31,27.19,27.65,27.19,27.65,21968,21.5805114995161,21.9456102597138,21.5805114995161,21.9456102597138,27678.2095741055,0.28125,1.0
2021-09-01,27.47,27.47,27.4,27.4,2384,21.8027455274625,21.8027455274625,21.7471870204759,21.7471870204759,3003.68042719718,0.0,1.0
2021-09-02,27.6,27.6,27.55,27.57,1772,21.9059256118663,21.9059256118663,21.8662409640187,21.8821148231577,2232.60139135629,0.0,1.0
2021-09-03,27.62,27.62,27.4904,27.4904,979,21.9217994710053,21.9217994710053,21.8189368637844,21.8189368637844,1233.4744707324,0.0,1.0
2021-09-07,27.2654,27.61,27.2,27.6,2562,21.6403559484702,21.9138625414358,21.5884484290856,21.9059256118663,3227.94851278489,0.0,1.0
2021-09-08,27.1,27.22,27.1,27.22,1309,21.5090791333904,21.6043222882246,21.5090791333904,21.6043222882246,1649.25238221523,0.0,1.0
2021-09-09,27.6047,27.6047,27.1,27.1,2344,21.9096559687639,21.9096559687639,21.5090791333904,21.5090791333904,2953.2831045932,0.0,1.0
2021-09-10,27.5,27.5,27.35,27.48,1832,21.8265563161711,21.8265563161711,21.7075023726283,21.8106824570321,2308.19737526226,0.0,1.0
2021-09-13,27.51,27.5712,27.42,27.49,1838,21.8344932457406,21.8830672547061,21.763060879615,21.8186193866016,2315.75697365286,0.0,1.0
2021-09-14,27.2904,27.2904,27.2904,27.2904,340,21.660198272394,21.660198272394,21.660198272394,21.660198272394,428.377242133826,0.0,1.0
2021-09-15,27.21,27.43,27.21,27.21,1523,21.5963853586551,21.7709978091845,21.5963853586551,21.5963853586551,1918.87805814652,0.0,1.0
2021-09-16,27.41,27.41,27.35,27.35,811,21.7551239500454,21.7551239500454,21.7075023726283,21.7075023726283,1021.80571579569,0.0,1.0
2021-09-17,27.4543,27.46,27.4543,27.46,1221,21.7902845480384,21.794808597893,21.7902845480384,21.794808597893,1538.37827248647,0.0,1.0
2021-09-20,27.26,27.26,27.26,27.26,491,21.6360700065027,21.6360700065027,21.6360700065027,21.6360700065027,618.627134963848,0.0,1.0
2021-09-21,27.2999,27.3,27.11,27.15,1332,21.6677383554851,21.6678177247808,21.5170160629599,21.548763781238,1678.23084271251,0.0,1.0
2021-09-22,27.62,27.62,27.58,27.5908,5692,21.9217994710053,21.9217994710053,21.8900517527272,21.8986236366623,7171.53900654627,0.0,1.0
2021-09-23,27.62,27.62,27.56,27.56,332,21.9217994710053,21.9217994710053,21.8741778935882,21.8741778935882,418.297777613029,0.0,1.0
2021-09-24,27.62,27.62,27.62,27.62,299,21.9217994710053,21.9217994710053,21.9217994710053,21.9217994710053,376.719986464746,0.0,1.0
2021-09-27,27.31,27.54,27.16,27.54,6666,21.6757546543503,21.8583040344492,21.5567007108075,21.8583040344492,8398.71381195317,0.0,1.0
2021-09-28,26.89,27.221,26.81,27.221,6280,21.3424036124306,21.6051159811816,21.2789081758744,21.6051159811816,7912.37964882476,0.0,1.0
2021-09-29,27.1,27.1,27.095,27.1,1939,21.5090791333904,21.5090791333904,21.5051106686057,21.5090791333904,2443.01021322791,0.0,1.0
2021-09-30,27.29,27.29,26.8967,26.8967,4677,21.6598807952112,21.6598807952112,21.3477213552422,21.3477213552422,5892.70694547031,0.0,1.0
2021-10-01,27.29,27.29,27.29,27.29,383,21.6598807952112,21.6598807952112,21.6598807952112,21.6598807952112,482.554363933104,0.0,1.0
2021-10-04,27.08,27.29,27.08,27.1,4002,21.4932052742514,21.6598807952112,21.4932052742514,21.5090791333904,5042.25212652814,0.0,1.0
2021-10-05,26.74,27.23,26.7,27.22,4463,21.2233496688878,21.6122592177941,21.1916019506098,21.6043222882246,5623.08126953901,0.0,1.0
2021-10-06,26.74,26.74,26.74,26.74,1223,21.2233496688878,21.2233496688878,21.2233496688878,21.2233496688878,1540.89813861667,0.0,1.0
2021-10-07,26.63,26.63,26.61,26.61,1090,21.1360434436231,21.1360434436231,21.1201695844841,21.1201695844841,1373.32704095844,0.0,1.0
2021-10-08,26.58,26.59,26.5,26.59,5700,21.0963587957756,21.1042957253451,21.0328633592194,21.1042957253451,7181.61847106705,0.0,1.0
2021-10-11,26.59,26.59,26.53,26.55,3034,21.1042957253451,21.1042957253451,21.056674147928,21.072548007067,3822.63691951184,0.0,1.0
2021-10-12,26.6915,26.6915,26.59,26.59,608,21.1848555604757,21.1848555604757,21.1042957253451,21.1042957253451,766.039303580486,0.0,1.0
2021-10-13,26.6915,26.6915,26.6915,26.6915,1068,21.1848555604757,21.1848555604757,21.1848555604757,21.1848555604757,1345.60851352625,0.0,1.0
2021-10-14,27.06,27.19,27.01,27.01,4388,21.4773314151124,21.5805114995161,21.4376467672648,21.4376467672648,5528.58628965653,0.0,1.0
2021-10-15,27.06,27.135,27.06,27.135,738,21.4773314151124,21.5368583868837,21.4773314151124,21.5368583868837,929.830602043419,0.0,1.0
2021-10-18,26.95,27.04,26.76,26.8,3656,21.3900251898477,21.4614575559733,21.2392235280269,21.2709712463049,4606.31528600372,0.0,1.0
2021-10-19,26.78,26.93,26.78,26.82,3239,21.2550973871659,21.3741513307086,21.2550973871659,21.286845105444,4080.92319785723,0.0,1.0
2021-10-20,26.93,26.93,26.83,26.905,2533,21.3741513307086,21.3741513307086,21.2947820350135,21.3543090067848,3191.410453897,0.0,1.0
2021-10-21,27.01,27.07,27.0076,27.0099,1475,21.4376467672648,21.4852683446819,21.4357419041681,21.4375673979691,1858.40127102174,0.0,1.0
2021-10-22,26.94,27.04,26.94,27.04,2440,21.3820882602782,21.4614575559733,21.3820882602782,21.4614575559733,3074.23667884274,0.0,1.0
2021-10-25,27.03,27.122,26.8251,26.8251,879,21.4535206264038,21.5265403784434,21.2908929395244,21.2908929395244,1107.48116422245,0.0,1.0
2021-10-26,26.8145,26.8145,26.8145,26.8145,355,21.2824797941807,21.2824797941807,21.2824797941807,21.2824797941807,447.276238110318,0.0,1.0
2021-10-27,27.03,27.19,26.97,26.97,2102,21.4535206264038,21.5805114995161,21.4058990489867,21.4058990489867,2648.37930283912,0.0,1.0
2021-10-28,27.12,27.14,26.95,26.95,1513,21.5249529925295,21.5408268516685,21.3900251898477,21.3900251898477,1906.27872749552,0.0,1.0
2021-10-29,27.28,27.28,27.074,27.1499,10896,21.6519438656417,21.6519438656417,21.4884431165097,21.5486844119423,13728.230677324,0.0,1.0
2021-11-01,27.32,27.41,27.19,27.19,4632,21.6836915839198,21.7551239500454,21.5805114995161,21.5805114995161,5836.00995754082,0.0,1.0
2021-11-02,27.45,27.47,27.34,27.41,5748,21.7868716683235,21.8027455274625,21.6995654430588,21.7551239500454,7242.09525819185,0.0,1.0
2021-11-03,27.34,27.46,27.3,27.3,1730,21.6995654430588,21.794808597893,21.6678177247808,21.6678177247808,2179.68420262211,0.0,1.0
2021-11-04,27.62,27.62,27.47,27.48,5168,21.9217994710053,21.9217994710053,21.8027455274625,21.8106824570321,6511.33408043414,0.0,1.0
2021-11-05,27.69,27.78,27.62,27.72,6212,21.9773579779919,22.0487903441176,21.9217994710053,22.0011687667005,7826.70420039801,0.0,1.0
2021-11-08,27.54,27.79,27.54,27.77,832,21.8583040344492,22.0567272736871,21.8583040344492,22.040853414548,1048.26431016277,0.0,1.0
2021-11-09,27.57,27.679,27.57,27.679,1242,21.8821148231577,21.9686273554654,21.8821148231577,21.9686273554654,1564.83686685356,0.0,1.0
2021-11-10,27.25,27.62,27.22,27.62,6475,21.6281330769332,21.9217994710053,21.6043222882246,21.9217994710053,8158.06659651916,0.0,1.0
2021-11-11,27.1,27.2,27.1,27.18,2412,21.5090791333904,21.5884484290856,21.5090791333904,21.5725745699466,3038.95855301996,0.0,1.0
2021-11-12,27.05,27.0838,27.05,27.0838,635,21.4693944855428,21.4962213074878,21.4693944855428,21.4962213074878,800.057496338175,0.0,1.0
2021-11-15,26.98,27.1,26.98,27.03,1434,21.4138359785562,21.5090791333904,21.4138359785562,21.4535206264038,1806.74401535267,0.0,1.0
2021-11-16,26.97,27.0402,26.87,27.0402,1596,21.4058990489867,21.4616162945647,21.3265297532915,21.4616162945647,2010.85317189878,0.0,1.0
2021-11-17,26.89,26.9,26.83,26.83,2937,21.3424036124306,21.3503405420001,21.2947820350135,21.2947820350135,3700.42341219719,0.0,1.0
2021-11-18,26.91,28.9,26.7406,27.01,6096,21.3582774715696,22.9377264559034,21.223825884662,21.4376467672648,7680.55196484647,0.0,1.0
2021-11-19,26.76,26.93,26.76,26.93,4868,21.2392235280269,21.3741513307086,21.2392235280269,21.3741513307086,6133.35416090429,0.0,1.0
2021-11-22,26.805,26.94,26.79,26.87,4180,21.2749397110897,21.3820882602782,21.2630343167354,21.3265297532915,5266.52021211585,0.0,1.0
2021-11-23,26.67,26.67,26.6325,26.6325,1405,21.1677911619012,21.1677911619012,21.1380276760155,21.1380276760155,1770.20595646478,0.0,1.0
2021-11-24,26.8,26.87,26.7,26.7,670,21.2709712463049,21.3265297532915,21.1916019506098,21.1916019506098,844.155153616657,0.0,1.0
2021-11-26,26.58,26.581,26.38,26.38,1991,21.0963587957756,21.0971524887325,20.9376202043852,20.9376202043852,2508.52673261307,0.0,1.0
2021-11-29,26.88,27.04,26.82,27.04,1438,21.3344666828611,21.4614575559733,21.286845105444,21.4614575559733,1811.78374761306,0.0,1.0
2021-11-30,26.08,26.61,26.08,26.61,34842,20.9227384614424,21.3479321495008,20.9227384614424,21.3479321495008,43430.2307833444,0.28125,1.0
2021-12-01,26.16,26.38,26.16,26.28,2334,20.986918640772,21.1634141339283,20.986918640772,21.0831889097663,2909.30941531272,0.0,1.0
2021-12-02,26.45,26.45,26.45,26.45,496,21.2195717908417,21.2195717908417,21.2195717908417,21.2195717908417,618.259413022755,0.0,1.0
2021-12-03,26.248,26.31,26.248,26.31,1125,21.0575168380345,21.1072564770149,21.0575168380345,21.1072564770149,1402.30209606976,0.0,1.0
2021-12-06,26.35,26.35,26.35,26.35,413,21.1393465666797,21.1393465666797,21.1393465666797,21.1393465666797,514.800680601609,0.0,1.0
2021-12-07,26.6481,26.6481,26.6481,26.6481,767,21.3784979599065,21.3784979599065,21.3784979599065,21.3784979599065,956.058406831562,0.0,1.0
2021-12-08,26.59,26.5911,26.58,26.5911,1703,21.3318871046684,21.3327695821342,21.3238645822522,21.3327695821342,2122.7737507616,0.0,1.0
2021-12-09,26.59,26.59,26.59,26.59,190,21.3318871046684,21.3318871046684,21.3318871046684,21.3318871046684,236.833242891782,0.0,1.0
2021-12-10,26.5684,26.5684,26.5684,26.5684,178,21.3145584562495,21.3145584562495,21.3145584562495,21.3145584562495,221.875353867037,0.0,1.0
2021-12-13,26.55,26.65,26.55,26.64,1275,21.2997970150036,21.3800222391656,21.2997970150036,21.3719997167494,1589.27570887906,0.0,1.0
2021-12-14,26.55,26.55,26.55,26.55,182,21.2997970150036,21.2997970150036,21.2997970150036,21.2997970150036,226.861316875286,0.0,1.0
2021-12-15,26.509,26.509,26.47,26.47,591,21.2669046730972,21.2669046730972,21.2356168356741,21.2356168356741,736.676034468648,0.0,1.0
2021-12-16,26.86,26.86,26.69,26.6908,2959,21.5484952099058,21.5484952099058,21.4121123288304,21.4127541306237,3688.36613535147,0.0,1.0
2021-12-17,26.81,26.81,26.67,26.67,667,21.5083825978248,21.5083825978248,21.396067283998,21.396067283998,831.409331625358,0.0,1.0
2021-12-20,26.51,26.7325,26.51,26.7325,7962,21.2677069253389,21.4462080490992,21.2677069253389,21.4462080490992,9924.55936791769,0.0,1.0
2021-12-21,26.56,26.65,26.51,26.65,7791,21.3078195374198,21.3800222391656,21.2677069253389,21.3800222391656,9711.40944931512,0.0,1.0
2021-12-22,26.72,26.7203,26.72,26.7203,611,21.436179896079,21.4364205717515,21.436179896079,21.4364205717515,761.605849509887,0.0,1.0
2021-12-23,26.5421,26.5421,26.5421,26.5421,894,21.2934592222948,21.2934592222948,21.2934592222948,21.2934592222948,1114.36273234344,0.0,1.0
2021-12-27,26.67,26.67,26.5403,26.5403,1272,21.396067283998,21.396067283998,21.2920151682599,21.2920151682599,1585.53623662287,0.0,1.0
2021-12-28,26.67,26.67,26.67,26.67,407,21.396067283998,21.396067283998,21.396067283998,21.396067283998,507.321736089237,0.0,1.0
2021-12-29,26.67,26.67,26.67,26.67,289,21.396067283998,21.396067283998,21.396067283998,21.396067283998,360.23582734592,0.0,1.0
2021-12-30,26.7,26.7,26.6643,26.6643,1207,21.4201348512466,21.4201348512466,21.3914944462208,21.3914944462208,1504.51433773884,0.0,1.0
2021-12-31,26.99,26.99,26.84,26.84,8285,21.6527880013163,21.6527880013163,21.5324501650734,21.5324501650734,10327.1758808337,0.0,1.0
2022-01-03,26.98,26.99,26.98,26.99,2119,21.6447654789001,21.6527880013163,21.6447654789001,21.6527880013163,2641.3139036194,0.0,1.0
2022-01-04,26.98,26.98,26.98,26.98,867,21.6447654789001,21.6447654789001,21.6447654789001,21.6447654789001,1080.70748203776,0.0,1.0
2022-01-05,26.29,26.755,26.24,26.62,6339,21.0912114321825,21.4642587245357,21.0510988201015,21.355954671917,7901.50487732107,0.0,1.0
2022-01-06,26.24,26.29,26.24,26.29,1621,21.0510988201015,21.0912114321825,21.0510988201015,21.0912114321825,2020.56150909252,0.0,1.0
2022-01-07,26.15,26.15,26.15,26.15,483,20.9788961183558,20.9788961183558,20.9788961183558,20.9788961183558,602.055033245948,0.0,1.0
2022-01-10,26.05,26.112,26.03,26.1,2163,20.8986708941938,20.9484105331742,20.8826258493614,20.9387835062748,2696.15949671012,0.0,1.0
2022-01-11,26.19,26.27,26.08,26.08,907,21.0109862080205,21.0751663873501,20.9227384614424,20.9227384614424,1130.56711212024,0.0,1.0
2022-01-12,26.181,26.2735,26.1695,26.2217,878,21.003765937846,21.0779742701958,20.9945400370673,21.0364176040799,1094.41888031044,0.0,1.0
2022-01-13,26.345,26.345,26.26,26.26,1376,21.1353353054716,21.1353353054716,21.0671438649339,21.0671438649339,1715.17127483732,0.0,1.0
2022-01-14,26.345,26.345,26.345,26.345,139,21.1353353054716,21.1353353054716,21.1353353054716,21.1353353054716,173.262214536619,0.0,1.0
2022-01-18,26.03,26.201,26.03,26.07,1952,20.8826258493614,21.0198109826784,20.8826258493614,20.9147159390262,2433.14994802504,0.0,1.0
2022-01-19,25.98,26.09,25.97,26.01,4902,20.8425132372804,20.9307609838586,20.8344907148642,20.866580804529,6110.29766660796,0.0,1.0
2022-01-20,25.79,26.12,25.79,26.1,5206,20.6900853113727,20.9548285511072,20.6900853113727,20.9387835062748,6489.2308552348,0.0,1.0
2022-01-21,25.79,26.08,25.7827,25.79,2462,20.6900853113727,20.9227384614424,20.6842288700088,20.6900853113727,3068.86023157666,0.0,1.0
2022-01-24,25.59,25.6,25.44,25.6,2998,20.5296348630487,20.5376573854649,20.4092970268058,20.5376573854649,3736.9792746819,0.0,1.0
2022-01-25,25.52,25.6258,25.52,25.62,1593,20.4734772061353,20.5583554932987,20.4734772061353,20.5537024302973,1985.65976803478,0.0,1.0
2022-01-26,25.15,25.581,25.15,25.581,3170,20.176643876736,20.5224145928741,20.176643876736,20.5224145928741,3951.37568403657,0.0,1.0
2022-01-27,24.38,25.3999,24.38,25.39,13826,19.5589096506888,20.3771267119168,19.5589096506888,20.3691844147248,17233.9811380094,0.0,1.0
2022-01-28,24.0,24.534,24.0,24.38,6460,19.2540537988734,19.6824564958983,19.2540537988734,19.5589096506888,8052.33025832055,0.0,1.0
2022-01-31,24.35,24.39,24.0,24.0,6704,19.5348420834403,19.566932173105,19.2540537988734,19.2540537988734,8356.47400182368,0.0,1.0
2022-02-01,24.53,24.66,24.4626,24.62,7343,19.6792474869318,19.7835402783424,19.6251756858466,19.7514501886776,9152.98159239132,0.0,1.0
2022-02-02,24.55,24.68,24.47,24.65,32151,19.6952925317642,19.7995853231748,19.6311123524346,19.7755177559262,40075.9241695456,0.0,1.0
2022-02-03,24.37,24.511,24.17,24.43,26156,19.5508871282726,19.664004694341,19.3904366799487,19.5990222627698,32603.212110934,0.0,1.0
2022-02-04,23.84,24.421,23.84,24.25,6666,19.1256934402142,19.5918019925953,19.1256934402142,19.4546168592783,8309.10735324534,0.0,1.0
2022-02-07,24.08,24.16,23.84,23.86,2483,19.3182339782029,19.3824141575325,19.1256934402142,19.1417384850466,3095.03653736997,0.0,1.0
2022-02-08,23.67,24.07,23.5173,24.07,6927,18.9893105591388,19.3102114557867,18.8668066418435,19.3102114557867,8634.44143953355,0.0,1.0
2022-02-09,23.79,23.9346,23.75,23.9346,1792,19.0855808281332,19.2015865022714,19.0534907384684,19.2015865022714,2233.71142769512,0.0,1.0
2022-02-10,22.7,23.63,22.7,23.63,5660,18.2111258847677,18.9572204694741,18.2111258847677,18.9572204694741,7055.13765667097,0.0,1.0
2022-02-11,22.37,22.89,22.33,22.89,6985,17.9463826450332,18.3635538106755,17.9142925553684,18.3635538106755,8706.73790315313,0.0,1.0
2022-02-14,21.9,22.41,21.7,22.41,12279,17.5693240914719,17.978472734698,17.408873643148,17.978472734698,15305.6599445694,0.0,1.0
2022-02-15,22.5,22.5,21.6501,21.92,13685,18.0506754364438,18.0506754364438,17.3688412562912,17.5853691363043,17058.2259419685,0.0,1.0
2022-02-16,22.6,22.6,22.2569,22.48,6149,18.1309006606057,18.1309006606057,17.855647916506,18.0346303916114,7664.6716344293,0.0,1.0
2022-02-17,22.96,23.21,22.91,22.96,4145,18.4197114675888,18.6202745279938,18.3795988555079,18.4197114675888,5166.70416729703,0.0,1.0
2022-02-18,22.81,22.81,22.5738,22.735,2033,18.2993736313459,18.2993736313459,18.1098816518753,18.2392047132244,2534.11569894206,0.0,1.0
2022-02-22,22.87,22.92,22.75,22.85,9473,18.3475087658431,18.3876213779241,18.2512384968487,18.3314637210107,11808.0068942834,0.0,1.0
2022-02-23,22.64,22.9032,22.64,22.87,4537,18.1629907502705,18.3741435402648,18.1629907502705,18.3475087658431,5655.32854210534,0.0,1.0
2022-02-24,22.68,22.69,22.31,22.48,4758,18.1950808399353,18.2031033623515,17.898247510536,18.0346303916114,5930.80299831104,0.0,1.0
2022-02-25,22.9302,23.1,22.9302,23.0983,1670,18.3958043507886,18.5320267814156,18.3958043507886,18.5306629526048,2081.63955594355,0.0,1.0
2022-02-28,22.87,23.0188,22.79,22.79,2840,18.5731422087986,18.6939853902883,18.5081727563848,18.5081727563848,3497.02808872217,0.28125,1.0
2022-03-01,22.85,23.1303,22.8336,23.0103,2256,18.5568998456952,18.7845365645901,18.5435811079503,18.6870823859693,2777.9209042807,0.0,1.0
2022-03-02,22.93,23.03,22.86,22.86,4409,18.621869298109,18.7030811136262,18.5650210272469,18.5650210272469,5429.0129729493,0.0,1.0
2022-03-03,22.99,23.226,22.99,23.226,2478,18.6705963874193,18.8622562720401,18.6705963874193,18.8622562720401,3051.28014220195,0.0,1.0
2022-03-04,22.61,22.93,22.61,22.93,1771,18.3619914884537,18.621869298109,18.3619914884537,18.621869298109,2180.7171637771,0.0,1.0
2022-03-07,22.48,22.5708,22.44,22.5708,3989,18.2564161282813,18.330156456771,18.2239314020744,18.330156456771,4911.84684715236,0.0,1.0
2022-03-08,22.4,22.8199,22.3606,22.8199,3673,18.1914466758675,18.5324550892245,18.1594492205537,18.5324550892245,4522.74090488609,0.0,1.0
2022-03-09,22.7999,22.7999,22.4,22.44,1258,18.516212726121,18.516212726121,18.1914466758675,18.2239314020744,1549.03568155369,0.0,1.0
2022-03-10,22.3544,22.5,22.28,22.5,2970,18.1544140879916,18.2726584913847,18.0939924972467,18.2726584913847,3657.1033181355,0.0,1.0
2022-03-11,22.47,22.51,22.26,22.3709,8921,18.2482949467296,18.2807796729365,18.0777501341433,18.1678140375519,10984.8547815107,0.0,1.0
2022-03-14,21.86,22.25,21.73,22.25,5023,17.7529028720742,18.0696289525916,17.6473275119018,18.0696289525916,6185.0605949477,0.0,1.0
2022-03-15,21.7,22.0175,21.7,22.0175,1970,17.6229639672466,17.8808114815139,17.6229639672466,17.8808114815139,2425.75539957136,0.0,1.0
2022-03-16,21.91,22.1001,21.91,22.08,1844,17.7935087798329,17.9478924411312,17.7935087798329,17.9315688662122,2270.60556183227,0.0,1.0
2022-03-17,22.28,22.34,22.28,22.34,3248,18.0939924972467,18.1427195865571,18.0939924972467,18.1427195865571,3999.41803949635,0.0,1.0
2022-03-18,22.6,22.6,22.33,22.33,3668,18.353870306902,18.353870306902,18.1345984050054,18.1345984050054,4516.58416529328,0.0,1.0
2022-03-21,22.3,22.5,22.3,22.47,2236,18.1102348603502,18.2726584913847,18.1102348603502,18.2482949467296,2753.29394590942,0.0,1.0
2022-03-22,22.406,22.406,22.21,22.29,1816,18.1963193847985,18.1963193847985,18.0371442263847,18.1021136787985,2236.12782011248,0.0,1.0
2022-03-23,22.17,22.2,22.13,22.13,3580,18.0046595001778,18.0290230448329,17.9721747739708,17.9721747739708,4408.22554845962,0.0,1.0
2022-03-24,22.1672,22.1672,22.13,22.13,1387,18.0023855693433,18.0023855693433,17.9721747739708,17.9721747739708,1707.87956304846,0.0,1.0
2022-03-25,21.8,22.03,21.79,22.02,5978,17.7041757827639,17.8909629584536,17.6960546012121,17.8828417769019,7360.99785717643,0.0,1.0
2022-03-28,21.9,22.15,21.89,22.15,1458,17.7853875982811,17.9884171370743,17.7772664167294,17.9884171370743,1795.30526526652,0.0,1.0
2022-03-29,22.27,22.33,22.27,22.32,785,18.085871315695,18.1345984050054,18.085871315695,18.1264772234537,966.608116072853,0.0,1.0
2022-03-30,22.44,22.44,22.44,22.44,165,18.2239314020744,18.2239314020744,18.2239314020744,18.2239314020744,203.172406563083,0.0,1.0
2022-03-31,22.76,22.76,22.63,22.66,5864,18.4838092117296,18.4838092117296,18.3782338515572,18.4025973962124,7220.62419446014,0.0,1.0
2022-04-01,22.35,22.62,22.35,22.59,3482,18.1508407681088,18.3701126700055,18.1508407681088,18.3457491253503,4287.55345244035,0.0,1.0
2022-04-04,22.453,22.4909,22.31,22.47,4717,18.2344889380916,18.2652682161727,18.1183560419019,18.2482949467296,5808.26813186707,0.0,1.0
2022-04-05,22.02,22.26,21.91,22.26,11872,17.8828417769019,18.0777501341433,17.7935087798329,18.0777501341433,14618.5624891935,0.0,1.0
2022-04-06,21.73,21.73,21.65,21.66,5051,17.6473275119018,17.6473275119018,17.582358059488,17.5904792410397,6219.53833666748,0.0,1.0
2022-04-07,21.7616,21.84,21.7616,21.84,505,17.6729904456052,17.7366605089708,17.6729904456052,17.7366605089708,621.830698874894,0.0,1.0
2022-04-08,21.24,21.7,21.24,21.7,4678,17.2493896158672,17.6229639672466,17.2493896158672,17.6229639672466,5760.24556304305,0.0,1.0
2022-04-11,20.95,21.26,20.87,21.25,5925,17.0138753508671,17.2656319789706,16.9489058984533,17.2575107974189,7295.73641749255,0.0,1.0
2022-04-12,20.98,21.0659,20.98,21.0659,3394,17.0382388955223,17.1079998450516,17.0382388955223,17.1079998450516,4179.1948356067,0.0,1.0
2022-04-13,20.68,21.05,20.67,21.05,1945,16.7946034489705,17.0950871663844,16.7864822674188,17.0950871663844,2394.97170160726,0.0,1.0
2022-04-14,20.4464,20.4464,20.4464,20.4464,1422,16.6048926479222,16.6048926479222,16.6048926479222,16.6048926479222,1750.97674019821,0.0,1.0
2022-04-18,20.4899,20.56,20.285,20.285,6985,16.6402197876722,16.6971492703498,16.4738167776773,16.4738167776773,8600.96521117053,0.0,1.0
2022-04-19,20.21,20.59,20.15,20.33,4589,16.4129079160394,16.721512815005,16.364180826729,16.5103620946601,5650.65559829083,0.0,1.0
2022-04-20,20.21,20.305,20.2,20.305,934,16.4129079160394,16.4900591407808,16.4047867344876,16.4900591407808,1150.07895593891,0.0,1.0
2022-04-21,19.83,20.2,19.82,20.17,7788,16.1043030170737,16.4047867344876,16.096181835522,16.3804231898324,9589.73758977757,0.0,1.0
2022-04-22,19.33,19.73,19.33,19.73,10108,15.6982439394874,16.0230912015565,15.6982439394874,16.0230912015565,12446.4647608464,0.0,1.0
2022-04-25,19.6146,19.69,19.35,19.35,5085,15.9293727664496,15.9906064753496,15.7144863025909,15.7144863025909,6261.40416589865,0.0,1.0
2022-04-26,19.54,19.7,19.54,19.68,1720,15.8687887520737,15.9987276569013,15.8687887520737,15.9824852937978,2117.91841993032,0.0,1.0
2022-04-27,19.34,19.5,19.34,19.5,1272,15.7063651210391,15.8363040258668,15.7063651210391,15.8363040258668,1566.27455241359,0.0,1.0
2022-04-28,19.79,19.79,19.35,19.4,13431,16.0718182908668,16.0718182908668,15.7144863025909,15.7550922103495,16538.233894235,0.0,1.0
2022-04-29,20.1,20.1,19.53,19.53,24939,16.3235749189704,16.3235749189704,15.8606675705219,15.8606675705219,30708.5857410711,0.0,1.0
2022-05-02,19.65,20.06,19.35,20.06,12020,15.9581217491427,16.2910901927635,15.7144863025909,16.2910901927635,14800.801981141,0.0,1.0
2022-05-03,19.5,20.0309,19.5,20.0309,2623,15.8363040258668,16.2674575544479,15.8363040258668,16.2674575544479,3229.82559039374,0.0,1.0
2022-05-04,20.32,20.48,19.47,19.47,2054,16.5022409131083,16.632179817936,15.8119404812116,15.8119404812116,2529.18862473076,0.0,1.0
2022-05-05,19.93,20.04,19.57,19.57,5403,16.185514832591,16.27484782966,15.8931522967289,15.8931522967289,6652.97280400207,0.0,1.0
2022-05-06,19.49,19.83,19.43,19.825,2181,15.828182844315,16.1043030170737,15.7794557550047,16.1002424262979,2685.5698103884,0.0,1.0
2022-05-09,19.05,19.5,19.05,19.477,7363,15.4708508560391,15.8363040258668,15.4708508560391,15.8176253082978,9066.41472438777,0.0,1.0
2022-05-10,19.2767,19.9,19.1601,19.3,4676,15.6549580418167,16.1611512879358,15.5602650649236,15.6738803948322,5757.78286720594,0.0,1.0
2022-05-11,19.28,19.55,19.2109,19.2109,1352,15.6576380317288,15.8769099336254,15.6015206672064,15.6015206672064,1664.78238589872,0.0,1.0
2022-05-12,19.23,19.23,19.23,19.23,770,15.6170321239701,15.6170321239701,15.6170321239701,15.6170321239701,948.137897294393,0.0,1.0
2022-05-13,19.71,19.76,19.26,19.49,2061,16.006848838453,16.0474547462117,15.6413956686253,15.828182844315,2537.8080601607,0.0,1.0
2022-05-16,19.75,19.845,19.4567,19.53,2862,16.0393335646599,16.1164847894013,15.8011393097478,15.8606675705219,3524.11774293058,0.0,1.0
2022-05-17,19.52,19.76,19.52,19.75,2774,15.8525463889702,16.0474547462117,15.8525463889702,16.0393335646599,3415.75912609694,0.0,1.0
2022-05-18,19.45,19.59,19.22,19.4,5586,15.7956981181081,15.9093946598323,15.6089109424184,15.7550922103495,6878.30947309932,0.0,1.0
2022-05-19,19.43,19.71,19.19,19.47,9629,15.7794557550047,16.006848838453,15.5845473977632,15.8119404812116,11856.6491078541,0.0,1.0
2022-05-20,19.44,19.7864,19.4,19.7864,2036,15.7875769365564,16.0688946655082,15.7550922103495,16.0688946655082,2507.0243621966,0.0,1.0
2022-05-23,19.35,19.7199,19.35,19.7199,1024,15.7144863025909,16.0148888081892,15.7144863025909,16.0148888081892,1260.90026860968,0.0,1.0
2022-05-24,19.1535,19.1535,19.1535,19.1535,830,15.5549050850994,15.5549050850994,15.5549050850994,15.5549050850994,1022.01877240824,0.0,1.0
2022-05-25,20.04,20.22,19.45,19.45,7847,16.27484782966,16.4210290975911,15.7956981181081,15.7956981181081,9662.38711697283,0.0,1.0
2022-05-26,20.55,20.74,20.04,20.04,2758,16.6890280887981,16.8433305382809,16.27484782966,16.27484782966,3396.0575593999,0.0,1.0
2022-05-27,21.4,21.58,20.665,20.92,5425,17.3793285206948,17.5255097886259,16.7824216766429,16.9895118062119,6680.06245821048,0.0,1.0
2022-05-31,21.34,21.34,20.627,21.11,21772,17.5590096625268,17.5590096625268,16.9723379713655,17.3697607298941,26460.1756550967,0.28125,1.0
2022-06-01,21.24,21.46,21.08,21.08,4768,17.4767275179039,17.6577482360742,17.3450760865072,17.3450760865072,5794.69582599216,0.0,1.0
2022-06-02,21.16,21.16,21.0862,21.0862,1630,17.4109018022055,17.4109018022055,17.3501775794738,17.3501775794738,1980.98871568105,0.0,1.0
2022-06-03,20.96,21.0,20.96,20.96,1764,17.2463375129597,17.2792503708089,17.2463375129597,17.2463375129597,2143.84300273704,0.0,1.0
2022-06-06,20.91,21.07,20.91,21.07,705,17.2051964406483,17.3368478720449,17.2051964406483,17.3368478720449,856.808002794563,0.0,1.0
2022-06-07,21.12,21.12,21.05,21.05,1120,17.3779889443564,17.3779889443564,17.3203914431204,17.3203914431204,1361.17016046796,0.0,1.0
2022-06-08,21.09,21.09,21.05,21.05,1769,17.3533043009695,17.3533043009695,17.3203914431204,17.3203914431204,2149.91965523913,0.0,1.0
2022-06-09,20.97,21.0,20.97,21.0,677,17.254565727422,17.2792503708089,17.254565727422,17.2792503708089,822.778748782866,0.0,1.0
2022-06-10,20.21,20.38,19.86,20.07,8339,16.629221428288,16.7691010741469,16.3412339221078,16.5140264258159,10134.6410429842,0.0,1.0
2022-06-13,19.2537,19.7,19.21,19.53,8083,15.8423572792592,16.2095824907112,15.806399982059,16.0697028448523,9823.51643487725,0.0,1.0
2022-06-14,19.17,19.94,19.165,19.9,2446,15.7734871242098,16.4070596378062,15.7693730169787,16.374146779957,2972.698404022,0.0,1.0
2022-06-15,19.46,19.53,19.3,19.53,1699,16.0121053436163,16.0697028448523,15.8804539122196,16.0697028448523,2064.84652020987,0.0,1.0
2022-06-16,19.36,20.0154,19.36,20.0154,1910,15.9298231989934,16.4691003748518,15.9298231989934,16.4691003748518,2321.28125579803,0.0,1.0
2022-06-17,19.36,19.36,19.36,19.36,213,15.9298231989934,15.9298231989934,15.9298231989934,15.9298231989934,258.865396588995,0.0,1.0
2022-06-21,19.01,19.05,19.01,19.01,5623,15.6418356928132,15.6747485506624,15.6418356928132,15.6418356928132,6833.80340384941,0.0,1.0
2022-06-22,19.47,19.47,19.2,19.21,914,16.0203335580785,16.0203335580785,15.7981717675967,15.806399982059,1110.81207738189,0.0,1.0
2022-06-23,19.52,19.7065,19.3565,19.7065,1478,16.06147463039,16.2149308301117,15.9269433239315,16.2149308301117,1796.25847961754,0.0,1.0
2022-06-24,19.77,19.77,19.615,19.615,888,16.2671799919472,16.2671799919472,16.1396426677817,16.1396426677817,1079.21348437103,0.0,1.0
2022-06-27,19.26,19.57,19.26,19.57,547,15.8475410543705,16.1026157027014,15.8475410543705,16.1026157027014,664.785783728546,0.0,1.0
2022-06-28,19.72,19.72,19.4,19.705,623,16.2260389196358,16.2260389196358,15.9627360568425,16.2136965979424,757.150901760302,0.0,1.0
2022-06-29,19.72,19.72,19.72,19.72,108,16.2260389196358,16.2260389196358,16.2260389196358,16.2260389196358,131.255694045125,0.0,1.0
2022-06-30,19.32,19.75,19.3,19.75,2003,15.8969103411442,16.2507235630227,15.8804539122196,16.2507235630227,2434.30699233689,0.0,1.0
2022-07-01,19.56,19.56,19.5102,19.52,1836,16.0943874882391,16.0943874882391,16.0534109802169,16.06147463039,2231.34679876713,0.0,1.0
2022-07-05,19.72,19.72,19.45,19.55,1733,16.2260389196358,16.2260389196358,16.003877129154,16.0861592737769,2106.16775722408,0.0,1.0
2022-07-06,19.8013,19.95,19.8013,19.95,2240,16.2929343032142,16.4152878522685,16.2929343032142,16.4152878522685,2722.34032093592,0.0,1.0
2022-07-07,19.57,20.05,19.57,20.05,1835,16.1026157027014,16.4975699968914,16.1026157027014,16.4975699968914,2230.13146826671,0.0,1.0
2022-07-08,19.88,20.13,19.88,20.13,537,16.3576903510324,16.5633957125897,16.3576903510324,16.5633957125897,652.632478724371,0.0,1.0
2022-07-11,19.95,20.0082,19.95,20.0082,362,16.4152878522685,16.463176060439,16.4152878522685,16.463176060439,439.94964115125,0.0,1.0
2022-07-12,19.95,19.95,19.95,19.95,95,16.4152878522685,16.4152878522685,16.4152878522685,16.4152878522685,115.456397539693,0.0,1.0
2022-07-13,19.48,19.48,19.48,19.48,547,16.0285617725408,16.0285617725408,16.0285617725408,16.0285617725408,664.785783728549,0.0,1.0
2022-07-14,19.6,19.68,19.48,19.53,2287,16.1273003460883,16.1931260617866,16.0285617725408,16.0697028448523,2779.46085445556,0.0,1.0
2022-07-15,19.6,19.6,19.6,19.6,224,16.1273003460883,16.1273003460883,16.1273003460883,16.1273003460883,272.234032093592,0.0,1.0
2022-07-18,19.95,19.95,19.75,19.79,2961,16.4152878522685,16.4152878522685,16.2507235630227,16.2836364208718,3598.59361173716,0.0,1.0
2022-07-19,20.0999,20.0999,20.025,20.06,1215,16.5386287870582,16.5386287870582,16.4769994607356,16.5057982113536,1476.62655800765,0.0,1.0
2022-07-20,20.0999,20.0999,20.0999,20.0999,186,16.5386287870582,16.5386287870582,16.5386287870582,16.5386287870582,226.051473077714,0.0,1.0
2022-07-21,20.29,20.29,20.1,20.1,1544,16.6950471439863,16.6950471439863,16.5387110692028,16.5387110692028,1876.47029264512,0.0,1.0
2022-07-22,20.48,20.48,20.435,20.435,470,16.8513832187698,16.8513832187698,16.8143562536895,16.8143562536895,571.205335196377,0.0,1.0
2022-07-25,20.49,20.49,20.25,20.49,1925,16.8596114332321,16.8596114332321,16.6621342861372,16.8596114332321,2339.51121330431,0.0,1.0
2022-07-26,20.49,20.49,20.49,20.49,148,16.8596114332321,16.8596114332321,16.8596114332321,16.8596114332321,179.868914061838,0.0,1.0
2022-07-27,20.49,20.49,20.49,20.49,101,16.8596114332321,16.8596114332321,16.8596114332321,16.8596114332321,122.7483805422,0.0,1.0
2022-07-28,20.49,20.49,20.49,20.49,302,16.8596114332321,16.8596114332321,16.8596114332321,16.8596114332321,367.029811126182,0.0,1.0
2022-07-29,21.07,21.07,20.49,20.49,4645,17.3368478720449,17.3368478720449,16.8596114332321,16.8596114332321,5645.21017444079,0.0,1.0
2022-08-01,21.06,21.33,21.0016,21.33,1311,17.3286196575826,17.5507814480645,17.2805668851229,17.5507814480645,1593.29828604777,0.0,1.0
2022-08-02,21.85,21.8605,21.4,21.4,4605,17.9786486001036,17.987288225289,17.6083789493005,17.6083789493005,5596.59695442405,0.0,1.0
2022-08-03,22.04,22.1,21.85,21.85,3978,18.1349846748871,18.1843539616608,17.9786486001036,17.9786486001036,4834.58473066208,0.0,1.0
2022-08-04,22.31,22.31,22.02,22.04,4372,18.3571464653689,18.3571464653689,18.1185282459625,18.1349846748871,5313.42494782671,0.0,1.0
2022-08-05,21.75,22.34,21.735,22.3,19411,17.8963664554806,18.3818311087558,17.8840241337872,18.3489182509066,23590.7803436104,0.0,1.0
2022-08-08,22.03,22.2,21.96,22.2,5006,18.1267564604248,18.2666361062837,18.0691589591887,18.2666361062837,6083.9444850916,0.0,1.0
2022-08-09,21.77,22.0549,21.77,22.0549,1683,17.9128228844052,18.1472447144359,17.9128228844052,18.1472447144359,2045.4012322032,0.0,1.0
2022-08-10,21.9,22.0068,21.85,22.0068,2500,18.019789672415,18.1076670028723,17.9786486001036,18.1076670028723,3038.32625104455,0.0,1.0
2022-08-11,21.86,22.33,21.86,22.33,2556,17.9868768145658,18.3736028942935,17.9868768145658,18.3736028942935,3106.38475906796,0.0,1.0
2022-08-12,22.0,22.19,22.0,22.19,630,18.1020718170379,18.2584078918214,18.1020718170379,18.2584078918214,765.658215263227,0.0,1.0
2022-08-15,22.07,22.21,22.0254,22.17,5263,18.1596693182739,18.274864320746,18.1229714817721,18.2419514628968,6396.284423699,0.0,1.0
2022-08-16,21.92,22.07,21.92,22.07,2134,18.0362461013396,18.1596693182739,18.0362461013396,18.1596693182739,2593.51528789163,0.0,1.0
2022-08-17,21.64,21.77,21.6042,21.77,2630,17.8058560963955,17.9128228844052,17.7763990886205,17.9128228844052,3196.31921609886,0.0,1.0
2022-08-18,21.68,21.76,21.38,21.55,3175,17.8387689542446,17.9045946699429,17.5919225203759,17.7318021662349,3858.67433882658,0.0,1.0
2022-08-19,21.36,21.6,21.175,21.6,3224,17.5754660914513,17.7729432385463,17.423244123899,17.7729432385463,3918.22553334706,0.0,1.0
2022-08-22,21.26,21.65,21.115,21.2945,18958,17.4931839468284,17.8140843108578,17.3738748371252,17.5215712867233,23040.2356269211,0.0,1.0
2022-08-23,21.08,21.34,20.84,21.26,8654,17.3450760865072,17.5590096625268,17.1475989394123,17.4931839468284,10517.4701506158,0.0,1.0
2022-08-24,21.02,21.1378,20.98,21.04,830,17.2957067997335,17.3926351660993,17.2627939418843,17.3121632286581,1008.72431534679,0.0,1.0
2022-08-25,21.4,21.42,21.16,21.35,3241,17.6083789493005,17.6248353782251,17.4109018022055,17.5672378769891,3938.88615185416,0.0,1.0
2022-08-26,21.0919,21.25,21.03,21.1181,7576,17.3548676617173,17.4849557323662,17.3039350141958,17.3764255836085,9207.34387116543,0.0,1.0
2022-08-29,20.9,21.0,20.9,21.0,2262,17.196968226186,17.2792503708089,17.196968226186,17.2792503708089,2749.07759194511,0.0,1.0
2022-08-30,20.9,20.93,20.9,20.93,1156,17.196968226186,17.2216528695729,17.196968226186,17.2216528695729,1404.922058483,0.0,1.0
2022-08-31,20.15,20.62,20.15,20.62,4587,16.8112706732662,17.2033946046029,16.8112706732662,17.2033946046029,5497.9811934729,0.28125,1.0
2022-09-01,20.13,20.13,20.13,20.13,720,16.7945845485284,16.7945845485284,16.7945845485284,16.7945845485284,862.992469871485,0.0,1.0
2022-09-02,20.14,20.3,19.8744,19.8744,975,16.8029276108973,16.9364166087992,16.5813358743802,16.5813358743802,1168.6356362843,0.0,1.0
2022-09-06,19.74,19.99,19.74,19.99,4460,16.4692051161426,16.6777816753643,16.4692051161426,16.6777816753643,5345.75891059281,0.0,1.0
2022-09-07,19.81,20.13,19.81,20.13,1277,16.5276065527247,16.7945845485284,16.5276065527247,16.7945845485284,1530.61303336928,0.0,1.0
2022-09-08,19.52,20.0,19.52,19.98,6050,16.2856577440276,16.6861247377332,16.2856577440276,16.6694386129954,7251.53394822564,0.0,1.0
2022-09-09,19.59,19.7,19.59,19.7,1492,16.3440591806096,16.4358328666672,16.3440591806096,16.4358328666672,1788.31217367813,0.0,1.0
2022-09-12,19.95,19.99,19.8,19.8,452,16.6444094258888,16.6777816753643,16.5192634903558,16.5192634903558,541.767494974877,0.0,1.0
2022-09-13,19.88,19.88,19.88,19.88,563,16.5860079893068,16.5860079893068,16.5860079893068,16.5860079893068,674.812167413395,0.0,1.0
2022-09-14,19.88,19.88,19.88,19.88,252,16.5860079893068,16.5860079893068,16.5860079893068,16.5860079893068,302.047364455019,0.0,1.0
2022-09-15,19.88,19.88,19.88,19.88,804,16.5860079893068,16.5860079893068,16.5860079893068,16.5860079893068,963.674924689821,0.0,1.0
2022-09-16,19.71,19.7204,19.71,19.7204,498,16.444175929036,16.4528527138997,16.444175929036,16.4528527138997,596.903124994444,0.0,1.0
2022-09-19,19.71,19.71,19.71,19.71,209,16.444175929036,16.444175929036,16.444175929036,16.444175929036,250.507536393251,0.0,1.0
2022-09-20,19.52,19.52,19.52,19.52,482,16.2856577440276,16.2856577440276,16.2856577440276,16.2856577440276,577.725514552853,0.0,1.0
2022-09-21,19.5101,19.56,19.51,19.54,3561,16.2773981122824,16.319029993503,16.2773146816587,16.3023438687653,4268.21692390604,0.0,1.0
2022-09-22,19.34,19.65,19.26,19.62,4033,16.135482621388,16.3941175548228,16.068738122437,16.3690883677162,4833.9564319329,0.0,1.0
2022-09-23,19.21,19.38,19.1,19.38,3785,16.0270228105927,16.1688548708634,15.9352491245352,16.1688548708634,4536.70347008829,0.0,1.0
2022-09-26,19.1,19.3058,19.1,19.3058,3291,15.9352491245352,16.1069493480864,15.9352491245352,16.1069493480864,3944.59474770423,0.0,1.0
2022-09-27,19.1,19.1,19.1,19.1,39,15.9352491245352,15.9352491245352,15.9352491245352,15.9352491245352,46.7454254513719,0.0,1.0
2022-09-28,19.51,19.59,19.23,19.4018,4515,16.2773146816587,16.3440591806096,16.0437089353304,16.1870427468276,5411.68194648576,0.0,1.0
2022-09-29,19.44,19.44,19.345,19.345,2398,16.2189132450766,16.2189132450766,16.1396541525724,16.1396541525724,2874.24436493309,0.0,1.0
2022-09-30,19.79,19.87,19.49,19.49,34782,16.510920427987,16.5776649269379,16.260628556921,16.260628556921,41689.7278987082,0.0,1.0
2022-10-03,19.82,19.98,19.82,19.98,6699,16.5359496150936,16.6694386129954,16.5359496150936,16.6694386129954,8029.42577176258,0.0,1.0
2022-10-04,19.72,19.83,19.46,19.46,3609,16.4525189914049,16.5442926774624,16.2355993698144,16.2355993698144,4325.74975523081,0.0,1.0
2022-10-05,19.63,19.76,19.6178,19.76,1431,16.3774314300851,16.4858912408804,16.3672528939951,16.4858912408804,1715.19753386957,0.0,1.0
2022-10-06,19.63,19.63,19.63,19.63,158,16.3774314300851,16.3774314300851,16.3774314300851,16.3774314300851,189.378903110687,0.0,1.0
2022-10-07,19.33,19.37,19.2802,19.2802,2198,16.1271395590191,16.1605118084946,16.0855911084221,16.0855911084221,2634.52423441322,0.0,1.0
2022-10-10,19.1,19.571,19.1,19.571,2222,15.9352491245352,16.3282073621088,15.9352491245352,16.3282073621088,2663.2906500756,0.0,1.0
2022-10-11,18.89,19.25,18.89,19.1,6964,15.760044814789,16.0603950600682,15.760044814789,15.9352491245352,8347.05494470139,0.0,1.0
2022-10-12,18.79,18.96,18.645,18.96,6967,15.6766141911003,15.818446251371,15.5556397867517,15.818446251371,8350.6507466592,0.0,1.0
2022-10-13,18.8,18.8,18.3,18.36,2904,15.6849572534692,15.6849572534692,15.2678041350258,15.317862509239,3480.73629514831,0.0,1.0
2022-10-14,18.4916,18.7834,18.38,18.7834,4845,15.4276572100133,15.6711077699369,15.3345486339768,15.6711077699369,5807.22016184353,0.0,1.0
2022-10-17,18.785,18.785,18.57,18.57,572,15.6724426599159,15.6724426599159,15.4930668189852,15.4930668189852,685.599573286788,0.0,1.0
2022-10-18,18.84,18.84,18.84,18.84,157,15.7183295029446,15.7183295029446,15.7183295029446,15.7183295029446,188.180302458088,0.0,1.0
2022-10-19,18.5578,18.81,18.5578,18.81,881,15.4828882828952,15.693300315838,15.4828882828952,15.693300315838,1055.96717493997,0.0,1.0
2022-10-20,18.33,18.4,18.32,18.4,1850,15.2928333221324,15.3512347587145,15.2844902597636,15.3512347587145,2217.41120730868,0.0,1.0
2022-10-21,18.1655,18.4,18.1648,18.4,1232,15.1555899461646,15.3512347587145,15.1550059317988,15.3512347587145,1476.67600400232,0.0,1.0
2022-10-24,18.03,18.05,17.8,17.99,1254,15.0425414510664,15.0592275758042,14.8506510165825,15.009169201591,1503.04521835951,0.0,1.0
2022-10-25,18.15,18.15,18.15,18.15,283,15.1426581994928,15.1426581994928,15.1426581994928,15.1426581994928,339.203984685598,0.0,1.0
2022-10-26,18.31,18.4198,18.31,18.4198,652,15.2761471973947,15.3677540222049,15.2761471973947,15.3677540222049,781.487625494733,0.0,1.0
2022-10-27,18.5,18.52,18.09,18.09,2189,15.4346653824032,15.4513515071409,15.0925998252796,15.0925998252796,2623.73682853983,0.0,1.0
2022-10-28,18.45,18.4983,18.3,18.3,1862,15.3929500705588,15.4332470618005,15.2678041350258,15.2678041350258,2231.79441513987,0.0,1.0
2022-10-31,18.11,18.475,18.01,18.45,20123,15.1092859500174,15.413807726481,15.0258553263287,15.3929500705588,24119.4409322553,0.0,1.0
2022-11-01,17.86,18.1988,17.86,18.11,5855,14.9007093907957,15.1833723438529,14.9007093907957,15.1092859500174,7017.80682096881,0.0,1.0
2022-11-02,17.95,18.23,17.75,17.86,4678,14.9757969521155,15.2094026984438,14.8089357047382,14.9007093907957,5607.05385285945,0.0,1.0
2022-11-03,17.82,17.82,17.7082,17.75,1819,14.8673371413202,14.8673371413202,14.7740617040363,14.8089357047382,2180.2545870781,0.0,1.0
2022-11-04,17.66,17.66,17.66,17.66,1961,14.7338481434184,14.7338481434184,14.7338481434184,14.7338481434184,2350.45587974719,0.0,1.0
2022-11-07,17.54,17.69,17.54,17.6725,797,14.633731394992,14.758877330525,14.633731394992,14.7442769713795,955.284720121627,0.0,1.0
2022-11-08,17.9,17.9,17.55,17.58,3464,14.9340816402712,14.9340816402712,14.6420744573609,14.6671036444674,4151.95266060391,0.0,1.0
2022-11-09,17.85,17.97,17.58,17.58,2407,14.8923663284268,14.9924830768532,14.6671036444674,14.6671036444674,2885.03177080648,0.0,1.0
2022-11-10,18.71,18.85,18.57,18.58,4305,15.6098696921494,15.7266725653135,15.4930668189852,15.5014098813541,5159.9758094399,0.0,1.0
2022-11-11,19.07,19.21,18.54,18.79,4194,15.9102199374286,16.0270228105927,15.4680376318786,15.6766141911003,5026.93113700138,0.0,1.0
2022-11-14,18.9,18.9525,18.26,18.45,9306,15.7683878771578,15.8121889545944,15.2344318855504,15.3929500705588,11154.177673089,0.0,1.0
2022-11-15,19.095,19.095,18.82,18.82,1418,15.9310775933507,15.9310775933507,15.7016433782069,15.7016433782069,1699.61572538579,0.0,1.0
2022-11-16,19.09,19.19,19.09,19.09,2930,15.9269060621663,16.010336685855,15.9269060621663,15.9269060621663,3511.8999121159,0.0,1.0
2022-11-17,19.01,19.09,18.89,19.09,2184,15.8601615632154,15.9269060621663,15.760044814789,15.9269060621663,2617.74382527683,0.0,1.0
2022-11-18,18.87,19.0,18.87,19.0,1074,15.7433586900512,15.8518185008465,15.7433586900512,15.8518185008465,1287.29710089163,0.0,1.0
2022-11-21,18.9816,19.1299,18.87,19.1299,1255,15.8364672660878,15.9601948810181,15.7433586900512,15.9601948810181,1504.2438190121,0.0,1.0
2022-11-22,18.7,19.0495,18.7,18.8569,17225,15.6015266297805,15.8931166595724,15.6015266297805,15.732429278348,20645.8962410226,0.0,1.0
2022-11-23,18.7,18.7,18.7,18.7,487,15.6015266297805,15.6015266297805,15.6015266297805,15.6015266297805,583.718517815851,0.0,1.0
2022-11-25,18.7,18.7,18.7,18.7,102,15.6015266297805,15.6015266297805,15.6015266297805,15.6015266297805,122.257266565127,0.0,1.0
2022-11-28,18.8953,19.0299,18.791,18.92,2880,15.7644666378445,15.8767642573294,15.6774484973372,15.7850740018956,3451.96987948593,0.0,1.0
2022-11-29,18.83,18.9091,18.74,18.9,5554,15.7099864405758,15.7759800639135,15.634898879256,15.7683878771578,6657.0280245364,0.0,1.0
2022-11-30,19.19,19.19,18.51,18.53,23852,16.2449853149793,16.2449853149793,15.6693422709884,15.6862729487529,28176.0722539984,0.28125,1.0
2022-12-01,19.36,19.36,18.98,18.98,5233,16.3888960759771,16.3888960759771,16.0672131984527,16.0672131984527,6181.67810268209,0.0,1.0
2022-12-02,19.4,19.59,19.34,19.36,3754,16.422757431506,16.5835988702681,16.3719653982126,16.3888960759771,4434.55371631349,0.0,1.0
2022-12-05,19.31,19.46,19.31,19.46,11030,16.346569381566,16.4735494647993,16.346569381566,16.4735494647993,13029.602421667,0.0,1.0
2022-12-06,19.3,19.49,19.19,19.41,3787,16.3381040426838,16.4989454814459,16.2449853149793,16.4312227703882,4473.53620769292,0.0,1.0
2022-12-07,19.2763,19.3,19.2763,19.3,3186,16.3180411895329,16.3381040426838,16.3180411895329,16.3381040426838,3763.58234954045,0.0,1.0
2022-12-08,19.4299,19.44,19.28,19.43,3076,16.4480687947638,16.4566187870348,16.3211733649193,16.4481534481526,3633.64071160904,0.0,1.0
2022-12-09,19.29,19.2912,19.24,19.2912,6774,16.3296387038015,16.3306545444674,16.2873120093904,16.3306545444674,8002.04232133931,0.0,1.0
2022-12-12,19.1,19.2977,19.1,19.2977,4925,16.1687972650394,16.3361570147408,16.1687972650394,16.3361570147408,5817.84151647416,0.0,1.0
2022-12-13,19.51,19.64,19.4458,19.4458,1450,16.5158761592104,16.6259255646792,16.4615286835865,16.4615286835865,1712.8670454594,0.0,1.0
2022-12-14,19.16,19.3931,19.11,19.3931,1681,16.2195892983327,16.4169163476772,16.1772626039216,16.4169163476772,1985.74448511534,0.0,1.0
2022-12-15,18.79,19.04,18.79,19.04,13975,15.9063717596906,16.1180052317461,15.9063717596906,16.1180052317461,16508.4944553759,0.0,1.0
2022-12-16,19.42,19.43,18.63,19.43,3280,16.4396881092704,16.4481534481526,15.770926337575,16.4481534481526,3874.62338559092,0.0,1.0
2022-12-19,19.36,19.39,19.14,19.16,1580,16.3888960759771,16.4142920926237,16.2026586205682,16.2195892983327,1866.43443574196,0.0,1.0
2022-12-20,19.4,19.4,19.08,19.38,7541,16.422757431506,16.422757431506,16.1518665872749,16.4058267537415,8908.08992400641,0.0,1.0
2022-12-21,19.17,19.404,19.17,19.404,4700,16.2280546372149,16.4261435670588,16.2280546372149,16.4261435670588,5552.05180252357,0.0,1.0
2022-12-22,19.27,19.27,18.9743,19.1875,4523,16.3127080260371,16.3127080260371,16.0623879552899,16.2428689802588,5342.96389421577,0.0,1.0
2022-12-23,19.2599,19.2599,18.81,18.953,5539,16.3041580337661,16.3041580337661,15.923302437455,16.0443567834707,6543.15211365489,0.0,1.0
2022-12-27,18.92,19.1245,18.77,19.1245,3421,16.0164211651594,16.1895373453008,15.8894410819261,16.1895373453008,4041.18493966663,0.0,1.0
2022-12-28,18.41,18.41,18.41,18.41,1567,15.5846888821662,15.5846888821662,15.5846888821662,15.5846888821662,1851.07769671371,0.0,1.0
2022-12-29,18.31,18.98,18.3,18.53,5348,15.500035493344,16.0672131984527,15.4915701544618,15.6862729487529,6317.5261787013,0.0,1.0
2022-12-30,18.59,18.59,18.59,18.59,648,15.7370649820462,15.7370649820462,15.7370649820462,15.7370649820462,765.474376177716,0.0,1.0
2023-01-03,18.96,18.96,18.6416,18.6416,564,16.0502825206883,16.0502825206883,15.7807461306784,15.7807461306784,666.246216302828,0.0,1.0
2023-01-04,18.79,18.98,18.7,18.98,5557,15.9063717596906,16.0672131984527,15.8301837097506,16.0672131984527,6564.41529077094,0.0,1.0
2023-01-05,18.87,19.04,18.65,18.68,5243,15.9740944707483,16.1180052317461,15.7878570153395,15.8132530319861,6193.49097885768,0.0,1.0
2023-01-06,19.28,19.28,19.06,19.08,2182,16.3211733649193,16.3211733649193,16.1349359095105,16.1518665872749,2577.56958151201,0.0,1.0
2023-01-09,19.85,19.85,19.2639,19.2639,5042,16.8036976812058,16.8036976812058,16.3075441693189,16.3075441693189,5956.05216772849,0.0,1.0
2023-01-10,19.6,19.6,19.6,19.6,333,16.5920642091503,16.5920642091503,16.5920642091503,16.5920642091503,393.368776646884,0.0,1.0
2023-01-11,19.61,19.61,19.61,19.61,279,16.6005295480326,16.6005295480326,16.6005295480326,16.6005295480326,329.579245298739,0.0,1.0
2023-01-12,20.19,20.19,19.61,19.61,2541,17.0915192032013,17.0915192032013,16.6005295480326,16.6005295480326,3001.6518362154,0.0,1.0
2023-01-13,19.75,20.31,19.75,20.155,85109,16.7190442923836,17.1931032697879,16.7190442923836,17.0618905171135,100538.207842762,0.0,1.0
2023-01-17,20.03,20.2625,20.0,20.0,10766,16.9560737810858,17.1528929100974,16.9306777644391,16.9306777644391,12717.7424906316,0.0,1.0
2023-01-18,19.85,20.34,19.85,20.09,51566,16.8036976812058,17.2184992864346,16.8036976812058,17.0068658143791,60914.2772870066,0.0,1.0
2023-01-19,19.96,20.009,19.85,19.85,1816,16.8968164089103,16.9382965694331,16.8036976812058,16.8036976812058,2145.2183134857,0.0,1.0
2023-01-20,20.05,20.35,19.95,19.95,8221,16.9730044588502,17.2269646253168,16.888351070028,16.888351070028,9711.36550394603,0.0,1.0
2023-01-23,20.1,20.31,20.01,20.14,83898,17.0153311532613,17.1931032697879,16.9391431033213,17.0491925087902,99107.6685378986,0.0,1.0
2023-01-24,20.05,20.29,20.05,20.26,21752,16.9730044588502,17.1761725920235,16.9730044588502,17.1507765753768,25695.3682571262,0.0,1.0
2023-01-25,20.07,20.38,19.99,19.99,1665,16.9899351366147,17.2523606419635,16.9222124255569,16.9222124255569,1966.84388323441,0.0,1.0
2023-01-26,20.07,20.2,20.01,20.09,8253,16.9899351366147,17.0999845420835,16.9391431033213,17.0068658143791,9749.16670770786,0.0,1.0
2023-01-27,20.15,20.3125,20.1,20.1,12214,17.0576578476724,17.1952196045085,17.0153311532613,17.0153311532613,14428.246960856,0.0,1.0
2023-01-30,20.11,20.3599,20.0202,20.093,12031,17.0237964921435,17.2353453108102,16.9477777489812,17.0094054160438,14212.0713268428,0.0,1.0
2023-01-31,20.15,20.295,20.05,20.295,15440,17.0576578476724,17.1804052614646,16.9730044588502,17.1804052614646,18239.0808150987,0.0,1.0
2023-02-01,20.19,20.22,20.13,20.13,41137,17.0915192032013,17.116915219848,17.040727169908,17.040727169908,48594.6287234919,0.0,1.0
2023-02-02,20.13,20.33,20.13,20.21,58829,17.040727169908,17.2100339475524,17.040727169908,17.1084498809657,69493.9692533317,0.0,1.0
2023-02-03,19.72,20.05,19.72,20.01,13526,16.693648275737,16.9730044588502,16.693648275737,16.9391431033213,15978.0963150923,0.0,1.0
2023-02-06,19.56,19.73,19.46,19.73,2275,16.5582028536215,16.7021136146192,16.4735494647993,16.7021136146192,2687.42932994492,0.0,1.0
2023-02-07,19.5,19.6677,19.42,19.6677,2450,16.5074108203282,16.649374553383,16.4396881092704,16.649374553383,2894.1546630176,0.0,1.0
2023-02-08,19.54,19.72,19.5,19.51,8092,16.541272175857,16.693648275737,16.5074108203282,16.5158761592104,9558.97940128102,0.0,1.0
2023-02-09,19.64,19.87,19.6,19.7184,4967,16.6259255646792,16.8206283589703,16.5920642091503,16.6922938215158,5867.45559641162,0.0,1.0
2023-02-10,19.6299,19.6299,19.45,19.55,2122,16.6173755724082,16.6173755724082,16.4650841259171,16.5497375147392,2506.69232445851,0.0,1.0
2023-02-13,19.82,19.82,19.63,19.63,1174,16.7783016645592,16.7783016645592,16.617460225797,16.617460225797,1386.83166301333,0.0,1.0
2023-02-14,19.85,19.93,19.755,19.755,4670,16.8036976812058,16.8714203922636,16.7232769618247,16.7232769618247,5516.61317399684,0.0,1.0
2023-02-15,19.879,19.879,19.745,19.82,5491,16.8282471639643,16.8282471639643,16.7148116229425,16.7783016645592,6486.4503080121,0.0,1.0
2023-02-16,19.67,19.8,19.66,19.8,3856,16.6513215813259,16.7613709867947,16.6428562424437,16.7613709867947,4555.04505330444,0.0,1.0
2023-02-17,19.528,19.54,19.41,19.41,1384,16.5311137691984,16.541272175857,16.4312227703882,16.4312227703882,1634.90206270055,0.0,1.0
2023-02-21,19.21,19.62,19.1,19.475,23211,16.2619159927438,16.6089948869148,16.1687972650394,16.4862474731226,27418.8668911435,0.0,1.0
2023-02-22,19.44,19.45,19.21,19.23,7712,16.4566187870348,16.4650841259171,16.2619159927438,16.2788466705082,9110.09010660891,0.0,1.0
2023-02-23,19.76,19.76,19.51,19.51,2978,16.7275096312659,16.7275096312659,16.5158761592104,16.5158761592104,3517.87452508833,0.0,1.0
2023-02-24,19.68,19.68,19.6058,19.6058,2825,16.6597869202081,16.6597869202081,16.596974105702,16.596974105702,3337.13751960193,0.0,1.0
2023-02-27,19.84,19.85,19.539,19.73,3921,16.7952323423236,16.8036976812058,16.5404256419688,16.7021136146192,4631.82874844573,0.0,1.0
2023-02-28,19.35,19.54,19.3,19.43,18639,16.6183067596852,16.7814839320025,16.5753653985491,16.687012937503,21702.8518738712,0.281,1.0
2023-03-01,19.26,19.35,19.15,19.35,2199,16.5410123096402,16.6183067596852,16.4465413151407,16.6183067596852,2560.46844093796,0.0,1.0
2023-03-02,19.25,19.25,19.12,19.12,765,16.5324240374129,16.5324240374129,16.420776498459,16.420776498459,890.749594050726,0.0,1.0
2023-03-03,19.39,19.39,19.1001,19.14,2840,16.6526598485941,16.6526598485941,16.4036858367268,16.4379530429134,3306.83509425367,0.0,1.0
2023-03-06,19.42,19.485,19.42,19.4213,2093,16.6784246652758,16.7342484347528,16.6784246652758,16.6795411406654,2437.04431418061,0.0,1.0
2023-03-07,19.16,19.4,19.07,19.4,3784,16.4551295873679,16.6612481208214,16.3778351373229,16.6612481208214,4406.00844952671,0.0,1.0
2023-03-08,19.125,19.125,19.125,19.125,485,16.4250706345726,16.4250706345726,16.4250706345726,16.4250706345726,564.723598842616,0.0,1.0
2023-03-09,18.65,19.19,18.64,19.19,7787,16.0171277037793,16.4808944040496,16.0085394315521,16.4808944040496,9067.01580244834,0.0,1.0
2023-03-10,18.29,18.68,18.1426,18.36,3000,15.7079499035991,16.042892520461,15.5813587709698,15.7680678091897,3493.13566294401,0.0,1.0
2023-03-13,17.64,18.11,16.7977,18.11,11567,15.1497122088293,15.553361003509,14.4263220391299,15.553361003509,13468.3667377578,0.0,1.0
2023-03-14,18.04,18.13,17.52,17.7,8251,15.4932430979184,15.5705375479635,15.0466529421026,15.2012418421927,9607.28745165036,0.0,1.0
2023-03-15,17.67,17.67,17.3365,17.3365,2738,15.175477025511,15.175477025511,14.889058146733,14.889058146733,3188.06848171357,0.0,1.0
2023-03-16,18.12,18.3,17.61,18.0,7800,15.5619492757362,15.7165381758263,15.1239473921476,15.4588900090095,9082.15272365445,0.0,1.0
2023-03-17,17.75,18.2,17.5,18.2,5296,15.2441832033288,15.6306554535541,15.0294763976481,15.6306554535541,6166.5488236505,0.0,1.0
2023-03-20,17.54,18.1,17.445,17.87,5076,15.063829486557,15.5447727312818,14.9822409003984,15.3472424700556,5910.38554170129,0.0,1.0
2023-03-21,17.84,17.85,17.5464,17.58,2085,15.3214776533739,15.3300659256011,15.0693259807825,15.098182575466,2427.72928574608,0.0,1.0
2023-03-22,17.94,18.18,17.8,17.905,2670,15.4073603756461,15.6134789090996,15.287124564465,15.3773014228508,3108.89074002018,0.0,1.0
2023-03-23,17.33,18.18,17.33,18.13,2621,14.8834757697853,15.6134789090996,14.8834757697853,15.5705375479635,3051.83619085874,0.0,1.0
2023-03-24,17.85,17.85,17.54,17.54,833,15.3300659256011,15.3300659256011,15.063829486557,15.063829486557,969.927335744121,0.0,1.0
2023-03-27,18.45,18.45,18.3843,18.3843,783,15.8453622592347,15.8453622592347,15.7889373107019,15.7889373107019,911.70840802839,0.0,1.0
2023-03-28,18.15,18.3,17.7299,18.3,2163,15.5877140924179,15.7165381758263,15.2269207761521,15.7165381758263,2518.55081298264,0.0,1.0
2023-03-29,18.38,18.41,18.25,18.25,2677,15.7852443536442,15.8110091703258,15.6735968146902,15.6735968146902,3117.04138990036,0.0,1.0
2023-03-30,18.39,18.56,18.06,18.48,2546,15.7938326258714,15.9398332537342,15.5104196423729,15.8711270759164,2964.50779928515,0.0,1.0
2023-03-31,18.51,18.64,18.26,18.37,3534,15.8968918925981,16.0085394315521,15.6821850869174,15.7766560814169,4114.91381094805,0.0,1.0
2023-04-03,18.6,18.6,18.02,18.51,4532,15.9741863426432,15.9741863426432,15.476066553464,15.8968918925981,5276.96360815407,0.0,1.0
2023-04-04,18.52,18.61,18.3273,18.58,3859,15.9054801648253,15.9827746148704,15.7399841590067,15.9570097981887,4493.33684110033,0.0,1.0
2023-04-05,18.37,18.55,18.16,18.52,5208,15.7766560814169,15.931244981507,15.5963023646451,15.9054801648253,6064.08351087082,0.0,1.0
2023-04-06,18.6,18.66,18.51,18.54,1624,15.9741863426432,16.0257159760065,15.8968918925981,15.9226567092798,1890.95077220702,0.0,1.0
2023-04-10,18.64,18.67,18.15,18.15,9073,16.0085394315521,16.0343042482338,15.5877140924179,15.5877140924179,10564.406623297,0.0,1.0
2023-04-11,18.67,18.855,18.67,18.69,12818,16.0343042482338,16.1931872844375,16.0343042482338,16.0514807926882,14925.0043092054,0.0,1.0
2023-04-12,18.84,18.85,18.7,18.7,5680,16.1803048760966,16.1888931483238,16.0600690649154,16.0600690649154,6613.67018850734,0.0,1.0
2023-04-13,19.14,19.14,18.84,18.84,1010050,16.4379530429134,16.4379530429134,16.1803048760966,16.1803048760966,1176080.55878554,0.0,1.0
2023-04-14,19.09,19.18,19.045,19.1,43340,16.3950116817773,16.4723061318224,16.3563644567548,16.4035999540045,50464.1665439978,0.0,1.0
2023-04-17,19.07,19.2,18.96,19.09,72109,16.3778351373229,16.4894826762768,16.2833641428234,16.3950116817773,83962.1731730764,0.0,1.0
2023-04-18,19.18,19.51,19.12,19.18,168320,16.4723061318224,16.7557191153209,16.420776498459,16.4723061318224,195988.198262245,0.0,1.0
2023-04-19,19.18,19.42,18.94,19.14,56548,16.4723061318224,16.6784246652758,16.2661875983689,16.4379530429134,65843.2784893858,0.0,1.0
2023-04-20,19.34,19.35,19.23,19.29,26662,16.609718487458,16.6183067596852,16.5152474929585,16.5667771263219,31044.6610151377,0.0,1.0
2023-04-21,19.3,19.37,19.0126,19.37,23340,16.5753653985491,16.6354833041397,16.3285384547386,16.6354833041397,27176.5954577044,0.0,1.0
2023-04-24,19.1,19.62,19.1,19.29,22959,16.4035999540045,16.8501901098204,16.4035999540045,16.5667771263219,26732.9672285106,0.0,1.0
2023-04-25,19.32,19.42,19.175,19.22,6270,16.5925419430035,16.6784246652758,16.4680119957087,16.5066592207313,7300.653535553,0.0,1.0
2023-04-26,19.28,19.67,19.15,19.345,3392,16.5581888540946,16.8931314709565,16.4465413151407,16.6140126235716,3949.57205623537,0.0,1.0
2023-04-27,19.3786,19.41,19.3786,19.41,886,16.6428692182551,16.6698363930486,16.6428692182551,16.6698363930486,1031.6393991228,0.0,1.0
2023-04-28,19.38,19.55,19.28,19.31,103708,16.6440715763669,16.7900722042298,16.5581888540946,16.5839536707763,120755.371110866,0.0,1.0
2023-05-01,19.09,19.7,18.81,19.2702,11678,16.3950116817773,16.9188962876382,16.1545400594149,16.5497723473119,13597.6127572867,0.0,1.0
2023-05-02,18.92,18.92,18.8,18.825,1801,16.2490110539144,16.2490110539144,16.1459517871877,16.1674224677558,2097.04577632073,0.0,1.0
2023-05-03,18.57,18.89,18.49,18.49,2450,15.9484215259615,16.2232462372328,15.8797153481437,15.8797153481437,2852.72745807094,0.0,1.0
2023-05-04,17.7,17.7673,17.03,17.6518,16534,15.2012418421927,15.2590409142819,14.6258276029684,15.1598463700574,19251.8350170387,0.0,1.0
2023-05-05,18.3,18.66,17.94,17.94,5019,15.7165381758263,16.0257159760065,15.4073603756461,15.4073603756461,5844.01596410535,0.0,1.0
2023-05-08,18.58,18.92,18.48,18.92,3903,15.9570097981887,16.2490110539144,15.8711270759164,16.2490110539144,4544.56949749016,0.0,1.0
2023-05-09,18.5,18.57,18.0,18.0,19649,15.8883036203709,15.9484215259615,15.4588900090095,15.4588900090095,22878.8742137289,0.0,1.0
2023-05-10,18.52,18.72,18.5,18.66,7042,15.9054801648253,16.0772456093699,15.8883036203709,16.0257159760065,8199.55377948393,0.0,1.0
2023-05-11,18.25,18.37,18.22,18.25,3743,15.6735968146902,15.7766560814169,15.6478319980085,15.6735968146902,4358.26892879981,0.0,1.0
2023-05-12,18.29,18.375,18.11,18.375,1983,15.7079499035991,15.7809502175305,15.553361003509,15.7809502175305,2308.96267320599,0.0,1.0
2023-05-15,18.44,18.44,18.07,18.07,1557,15.8367739870075,15.8367739870075,15.5190079146001,15.5190079146001,1812.93740906794,0.0,1.0
2023-05-16,18.26,18.44,18.26,18.44,1457,15.6821850869174,15.8367739870075,15.6821850869174,15.8367739870075,1696.49955363648,0.0,1.0
2023-05-17,18.46,18.72,18.05,18.38,3384,15.853950531462,16.0772456093699,15.5018313701456,15.7852443536442,3940.25702780084,0.0,1.0
2023-05-18,18.4,18.5,18.1794,18.1794,3953,15.8024208980986,15.8883036203709,15.612963612766,15.612963612766,4602.7884252059,0.0,1.0
2023-05-19,18.255,18.48,18.255,18.48,1262,15.6778909508038,15.8711270759164,15.6778909508038,15.8711270759164,1469.44573554512,0.0,1.0
2023-05-22,18.36,18.47,18.09,18.32,8750,15.7680678091897,15.8625388036892,15.5361844590546,15.7337147202808,10188.3123502534,0.0,1.0
2023-05-23,18.4,18.45,18.348,18.4,8490,15.8024208980986,15.8453622592347,15.757761882517,15.8024208980986,9885.57392613156,0.0,1.0
2023-05-24,18.29,18.7,18.12,18.4,17810,15.7079499035991,16.0600690649154,15.5619492757362,15.8024208980986,20737.5820523443,0.0,1.0
2023-05-25,18.32,18.32,18.15,18.2,1230,15.7337147202808,15.7337147202808,15.5877140924179,15.6306554535541,1432.18562180704,0.0,1.0
2023-05-26,18.315,18.35,18.3,18.35,1363,15.7294205841672,15.7594795369625,15.7165381758263,15.7594795369625,1587.04796953089,0.0,1.0
2023-05-30,18.26,18.5552,18.19,18.32,3327,15.6821850869174,15.9357108830652,15.6220671813268,15.7337147202808,3873.88745020492,0.0,1.0
2023-05-31,18.15,18.25,17.84,18.14,32105,15.829044542003,15.9162569086256,15.5586862054729,15.8203233053408,36812.4398446013,0.281,1.0
2023-06-01,18.1,18.22,18.01,18.22,27103,15.7854383586917,15.8900931986388,15.7069472287314,15.8900931986388,31077.0147051309,0.0,1.0
2023-06-02,18.1,18.3266,17.922,18.16,62948,15.7854383586917,15.9830615814585,15.6302003461035,15.8377657786653,72177.8372009956,0.0,1.0
2023-06-05,18.09,18.2728,18.0,18.18,24262,15.7767171220294,15.9361413282156,15.6982259920691,15.8552082519898,27819.4491670992,0.0,1.0
2023-06-06,18.1,18.18,18.03,18.11,48520,15.7854383586917,15.8552082519898,15.7243897020559,15.794159595354,55634.3118286888,0.0,1.0
2023-06-07,18.08,18.3392,17.94,18.15,29927,15.7679958853672,15.994050339653,15.6458985720955,15.829044542003,34315.0875947479,0.0,1.0
2023-06-08,17.98,18.15,17.9,18.0388,40328,15.6807835187446,15.829044542003,15.6110136254465,15.7320643903187,46241.1485454938,0.0,1.0
2023-06-09,18.2,18.25,18.04,18.07,35126,15.8726507253143,15.9162569086256,15.7331109387181,15.7592746487049,40276.3981305549,0.0,1.0
2023-06-12,18.08,18.27,17.91,18.22,176598,15.7679958853672,15.9336993819501,15.6197348621088,15.8900931986388,202491.924986042,0.0,1.0
2023-06-13,18.1,18.37,18.075,18.19,108267,15.7854383586917,16.0209117485727,15.7636352670361,15.8639294886521,124141.797995809,0.0,1.0
2023-06-14,18.01,18.195,17.95,18.18,65675,15.7069472287314,15.8682901069832,15.6546198087578,15.8552082519898,75304.6873320101,0.0,1.0
2023-06-15,18.28,18.28,18.01,18.01,13166,15.9424206186124,15.9424206186124,15.7069472287314,15.7069472287314,15096.4828840997,0.0,1.0
2023-06-16,18.08,18.39,18.01,18.24,26759,15.7679958853672,16.0383542218973,15.7069472287314,15.9075356719634,30682.5752313249,0.0,1.0
2023-06-20,18.1,18.37,18.0,18.04,5396,15.7854383586917,16.0209117485727,15.6982259920691,15.7331109387181,6187.19593214355,0.0,1.0
2023-06-21,18.04,18.13,17.9666,18.13,23340,15.7331109387181,15.8116020686785,15.6690970616172,15.8116020686785,26762.2596471888,0.0,1.0
2023-06-22,17.9,18.09,17.8,18.03,9646,15.6110136254465,15.7767171220294,15.5238012588239,15.7243897020559,11060.3580358519,0.0,1.0
2023-06-23,17.86,17.93,17.8016,17.92,3050,15.5761286787975,15.6371773354333,15.5251966566899,15.628456098771,3497.21045089654,0.0,1.0
2023-06-26,17.99,18.03,17.86,17.89,6788,15.6895047554068,15.7243897020559,15.5761286787975,15.6022923887842,7783.2998494052,0.0,1.0
2023-06-27,18.08,18.14,17.91,18.04,6604,15.7679958853672,15.8203233053408,15.6197348621088,15.7331109387181,7572.32059597404,0.0,1.0
2023-06-28,18.06,18.16,17.95,18.09,10082,15.7505534120427,15.8377657786653,15.6546198087578,15.7767171220294,11560.2871363734,0.0,1.0
2023-06-29,18.1,18.2,18.05,18.11,4661,15.7854383586917,15.8726507253143,15.7418321753804,15.794159595354,5344.42554479634,0.0,1.0
2023-06-30,18.08,18.22,18.0778,18.1,67811,15.7679958853672,15.8900931986388,15.7660772133015,15.7854383586917,77753.8812740151,0.0,1.0
2023-07-03,18.6,18.6,18.16,18.16,5966,16.2215001918047,16.2215001918047,15.8377657786653,15.8377657786653,6840.77296722915,0.0,1.0
2023-07-05,18.15,18.52,18.05,18.52,113416,15.829044542003,16.1517302985067,15.7418321753804,16.1517302985067,130045.777212749,0.0,1.0
2023-07-06,18.04,18.09,17.9306,18.06,16255,15.7331109387181,15.7767171220294,15.637700609633,15.7505534120427,18638.4117637127,0.0,1.0
2023-07-07,18.05,18.145,17.99,18.03,14631,15.7418321753804,15.8246839236719,15.6895047554068,15.7243897020559,16776.2905269074,0.0,1.0
2023-07-10,18.05,18.1407,18.02,18.08,4235,15.7418321753804,15.8209337919071,15.7156684653936,15.7679958853672,4855.96270804817,0.0,1.0
2023-07-11,18.13,18.26,18.069,18.17,10267,15.8116020686785,15.9249781452879,15.7584025250387,15.8464870153275,11772.4130161819,0.0,1.0
2023-07-12,18.1,18.37,18.09,18.23,78511,15.7854383586917,16.0209117485727,15.7767171220294,15.8988144353011,90022.7835115867,0.0,1.0
2023-07-13,18.1,18.235,18.08,18.11,8761,15.7854383586917,15.9031750536322,15.7679958853672,15.794159595354,10045.5936919032,0.0,1.0
2023-07-14,18.08,18.23,17.93,18.1,11582,15.7679958853672,15.8988144353011,15.6371773354333,15.7854383586917,13280.2267023882,0.0,1.0
2023-07-17,18.13,18.35,18.08,18.18,52825,15.8116020686785,16.0034692752482,15.7679958853672,15.8552082519898,60570.5383831509,0.0,1.0
2023-07-18,18.16,18.37,18.14,18.18,53082,15.8377657786653,16.0209117485727,15.8203233053408,15.8552082519898,60865.2213621281,0.0,1.0
2023-07-19,18.24,18.37,18.19,18.19,144223,15.9075356719634,16.0209117485727,15.8639294886521,15.8639294886521,165369.896019558,0.0,1.0
2023-07-20,18.28,18.37,18.15,18.2,7003,15.9424206186124,16.0209117485727,15.829044542003,15.8726507253143,8029.82452053396,0.0,1.0
2023-07-21,18.29,18.55,18.2514,18.31,37408,15.9511418552747,16.1778940084934,15.9174778817583,15.9685843285992,42892.9995236518,0.0,1.0
2023-07-24,18.35,18.471,18.2601,18.33,22157,16.0034692752482,16.1089962388616,15.9250653576545,15.9860268019237,25405.8006427918,0.0,1.0
2023-07-25,18.3,18.45,18.26,18.38,10665,15.9598630919369,16.0906816418708,15.9249781452879,16.029632985235,12228.7703143645,0.0,1.0
2023-07-26,18.27,18.37,18.2,18.3,23848,15.9336993819501,16.0209117485727,15.8726507253143,15.9598630919369,27344.7458468791,0.0,1.0
2023-07-27,18.1,18.33,18.1,18.33,50348,15.7854383586917,15.9860268019237,15.7854383586917,15.9860268019237,57730.3448464721,0.0,1.0
2023-07-28,18.15,18.2,18.1,18.15,11172,15.829044542003,15.8726507253143,15.7854383586917,15.829044542003,12810.1098876775,0.0,1.0
2023-07-31,18.24,18.3184,18.21,18.23,85292,15.9075356719634,15.9759101673955,15.8813719619766,15.8988144353011,97798.0569763502,0.0,1.0
2023-08-01,18.15,18.21,18.07,18.2,10600,15.829044542003,15.8813719619766,15.7592746487049,15.8726507253143,12154.2395998372,0.0,1.0
2023-08-02,18.04,18.13,17.93,18.07,6651,15.7331109387181,15.8116020686785,15.6371773354333,15.7592746487049,7626.2120357092,0.0,1.0
2023-08-03,17.89,17.93,17.77,17.93,9330,15.6022923887842,15.6371773354333,15.4976375488371,15.6371773354333,10698.0241006115,0.0,1.0
2023-08-04,17.8,18.01,17.69,18.01,32348,15.5238012588239,15.7069472287314,15.427867655539,15.7069472287314,37091.0700542956,0.0,1.0
2023-08-07,17.7,17.954,17.67,17.9,17157,15.4365888922013,15.6581083034227,15.4104251822145,15.6110136254465,19672.6687560761,0.0,1.0
2023-08-08,17.75,17.9399,17.6,17.65,331978,15.4801950755126,15.6458113597289,15.3493765255787,15.39298270889,380654.731497618,0.0,1.0
2023-08-09,17.72,17.8,17.7,17.8,18249,15.4540313655258,15.5238012588239,15.4365888922013,15.5238012588239,20924.7847601348,0.0,1.0
2023-08-10,17.7,17.77,17.6201,17.77,3336,15.4365888922013,15.4976375488371,15.3669062112698,15.4976375488371,3825.14559481669,0.0,1.0
2023-08-11,17.61,17.69,17.5326,17.69,10562,15.3580977622409,15.427867655539,15.290595390475,15.427867655539,12110.6677974982,0.0,1.0
2023-08-14,17.6,17.71,17.54,17.68,9922,15.3493765255787,15.4453101288635,15.2970491056051,15.4191464188768,11376.8269159985,0.0,1.0
2023-08-15,17.42,17.59,17.4,17.59,13851,15.192394265658,15.3406552889164,15.1749517923335,15.3406552889164,15881.9219525797,0.0,1.0
2023-08-16,17.48,17.55,17.4,17.55,4428,15.2447216856316,15.3057703422674,15.1749517923335,15.3057703422674,5077.26159887538,0.0,1.0
2023-08-17,17.38,17.53,17.235,17.53,6209,15.1575093190089,15.2883278689429,15.0310513874062,15.2883278689429,7119.40317692353,0.0,1.0
2023-08-18,17.34,17.4164,17.25,17.25,4966,15.1226243723599,15.1892546204596,15.0441332423996,15.0441332423996,5694.146589886,0.0,1.0
2023-08-21,17.3,17.32,17.05,17.32,8006,15.0877394257109,15.1051818990354,14.8697085091543,15.1051818990354,9179.8907770091,0.0,1.0
2023-08-22,17.35,17.44,17.08,17.34,18220,15.1313456090222,15.2098367389825,14.8958722191411,15.1226243723599,20891.5325951918,0.0,1.0
2023-08-23,17.6,17.69,17.42,17.42,72013,15.3493765255787,15.427867655539,15.192394265658,15.192394265658,82572.0053116109,0.0,1.0
2023-08-24,17.64,17.81,17.54,17.6,34231,15.3842614722277,15.5325224954862,15.2970491056051,15.3493765255787,39250.1675228328,0.0,1.0
2023-08-25,17.63,17.78,17.5505,17.64,45157,15.3755402355655,15.5063587854994,15.3062064041005,15.3842614722277,51778.2073216837,0.0,1.0
2023-08-28,17.63,17.8699,17.62,17.76,367277,15.3755402355655,15.5847627030931,15.3668189989032,15.4889163121748,421129.495991453,0.0,1.0
2023-08-29,17.71,17.75,17.6522,17.73,9236,15.4453101288635,15.4801950755126,15.3949013809557,15.4627526021881,10590.2412211412,0.0,1.0
2023-08-30,17.75,17.75,17.6733,17.7,15250,15.4801950755126,15.4801950755126,15.413303190313,15.4365888922013,17486.0522544828,0.0,1.0
2023-08-31,17.74,17.76,17.54,17.56,44837,15.7165405890598,15.7342593495887,15.5393529837717,15.5570717443005,50609.6348297971,0.281,1.0
2023-09-01,17.86,17.88,17.65,17.74,24311,15.8228531522327,15.8405719127616,15.6368061666802,15.7165405890598,27440.9713483774,0.0,1.0
2023-09-05,17.7,17.87,17.7,17.7733,18958,15.6811030680022,15.8317125324972,15.6811030680022,15.7460423253403,21398.7879899032,0.0,1.0
2023-09-06,17.86,17.948,17.6851,17.83,7452,15.8228531522327,15.9008156985595,15.6679025914082,15.7962750114395,8411.42357320177,0.0,1.0
2023-09-07,17.93,17.93,17.75,17.86,4404,15.8848688140836,15.8848688140836,15.7253999693243,15.8228531522327,4971.00233714177,0.0,1.0
2023-09-08,17.8705,17.93,17.83,17.93,9566,15.8321555015104,15.8848688140836,15.7962750114395,15.8848688140836,10797.5949947997,0.0,1.0
2023-09-11,17.85,17.93,17.835,17.93,3538,15.8139937719683,15.8848688140836,15.8007047015717,15.8848688140836,3993.50732715886,0.0,1.0
2023-09-12,17.89,17.92,17.795,17.92,6327,15.849431293026,15.8760094338192,15.7652671805141,15.8760094338192,7141.58305792369,0.0,1.0
2023-09-13,17.87,17.9,17.69,17.9,19767,15.8317125324972,15.8582906732904,15.6722436877378,15.8582906732904,22311.9444137786,0.0,1.0
2023-09-14,17.87,17.9,17.85,17.9,10262,15.8317125324972,15.8582906732904,15.8139937719683,15.8582906732904,11583.2029935851,0.0,1.0
2023-09-15,17.85,17.89,17.8,17.89,12374,15.8139937719683,15.849431293026,15.7696968706463,15.849431293026,13967.1169209338,0.0,1.0
2023-09-18,17.89,17.95,17.765,17.85,23217,15.849431293026,15.9025875746124,15.7386890397209,15.8139937719683,26206.1219939646,0.0,1.0
2023-09-19,17.9,17.95,17.85,17.89,25934,15.8582906732904,15.9025875746124,15.8139937719683,15.849431293026,29272.9279317517,0.0,1.0
2023-09-20,17.89,17.93,17.78,17.92,11560,15.849431293026,15.8848688140836,15.7519781101175,15.8760094338192,13048.3167614348,0.0,1.0
2023-09-21,17.73,17.8,17.54,17.76,14010,15.7076812087954,15.7696968706463,15.5393529837717,15.7342593495887,15813.7472169292,0.0,1.0
2023-09-22,17.76,17.77,17.73,17.75,5856,15.7342593495887,15.7431187298531,15.7076812087954,15.7253999693243,6609.94316219395,0.0,1.0
2023-09-25,17.6,17.685,17.5152,17.67,8179,15.5925092653581,15.6678139976056,15.517381720716,15.654524927209,9232.02273285255,0.0,1.0
2023-09-26,17.48,17.71,17.2,17.64,9760,15.4861967021852,15.6899624482666,15.2381340547818,15.6279467864158,11016.57193699,0.0,1.0
2023-09-27,17.65,17.66,17.5,17.65,13224,15.6368061666802,15.6456655469446,15.5039154627141,15.6368061666802,14926.5519769216,0.0,1.0
2023-09-28,17.74,17.74,17.555,17.65,27565,15.7165405890598,15.7165405890598,15.5526420541683,15.6368061666802,31113.9144921238,0.0,1.0
2023-09-29,17.78,18.1,17.65,17.74,225121,15.7519781101175,16.0354782785785,15.6368061666802,15.7165405890598,254104.681457695,0.0,1.0
2023-10-02,17.25,17.69,17.25,17.69,10019,15.2824309561039,15.6722436877378,15.2824309561039,15.6722436877378,11308.917442285,0.0,1.0
2023-10-03,16.8099,17.37,16.71,17.37,16309,14.8925296306673,15.3887435192768,14.8040244218258,15.3887435192768,18408.7368565951,0.0,1.0
2023-10-04,16.87,17.0601,16.74,16.95,13125,14.9457745060563,15.1141913248827,14.830602562619,15.0166495481716,14814.8060115772,0.0,1.0
2023-10-05,16.94,16.94,16.73,16.94,15123,15.0077901679072,15.0077901679072,14.8217431823546,15.0077901679072,17070.042766711,0.0,1.0
2023-10-06,16.99,16.99,16.73,16.73,10016,15.0520870692292,15.0520870692292,14.8217431823546,14.8217431823546,11305.531200911,0.0,1.0
2023-10-09,17.17,17.17,16.9721,17.04,6637,15.2115559139886,15.2115559139886,15.036228778556,15.0963839705513,7491.49466657809,0.0,1.0
2023-10-10,17.32,17.47,16.92,17.16,17225,15.3444466179547,15.4773373219208,14.9900714073784,15.2026965337242,19442.6692228127,0.0,1.0
2023-10-11,17.45,17.65,17.1201,17.48,16985,15.459618561392,15.6368061666802,15.1673476064692,15.4861967021852,19171.7699128867,0.0,1.0
2023-10-12,17.51,17.65,17.31,17.59,16652,15.5127748429785,15.6368061666802,15.3355872376903,15.5836498850937,18795.8971203643,0.0,1.0
2023-10-13,17.35,17.57,17.05,17.57,10702,15.3710247587479,15.5659311245649,15.1052433508157,15.5659311245649,12079.8517284494,0.0,1.0
2023-10-16,17.15,17.34,17.15,17.33,10244,15.1938371534598,15.3621653784835,15.1938371534598,15.3533059982191,11562.8855453406,0.0,1.0
2023-10-17,16.74,17.13,16.74,17.13,4267,14.830602562619,15.176118392931,14.830602562619,15.176118392931,4816.36398105904,0.0,1.0
2023-10-18,16.78,17.0871,16.67,16.86,5937,14.8660400836767,15.1381116515966,14.7685869007682,14.9369151257919,6701.37167929397,0.0,1.0
2023-10-19,16.58,16.86,16.58,16.84,3923,14.6888524783885,14.9369151257919,14.6888524783885,14.9191963652631,4428.07497016512,0.0,1.0
2023-10-20,16.75,16.98,16.204,16.66,7350,14.8394619428835,15.0432276889648,14.3557397804468,14.7597275205038,8296.29136648317,0.0,1.0
2023-10-23,17.1,17.1,16.7305,16.74,2464,15.1495402521377,15.1495402521377,14.8221861513679,14.830602562619,2781.23291524009,0.0,1.0
2023-10-24,17.04,17.22,17.0263,17.1,9583,15.0963839705513,15.2558528153106,15.084246619589,15.1495402521377,10816.7836959195,0.0,1.0
2023-10-25,17.0,17.055,16.9001,17.04,3319,15.0609464494937,15.1096730409479,14.9724412406522,15.0963839705513,3746.31170685138,0.0,1.0
2023-10-26,17.0,17.27,16.9815,17.11,3860,15.0609464494937,15.3001497166327,15.0445565960045,15.1583996324021,4356.96390130953,0.0,1.0
2023-10-27,16.61,17.11,16.61,17.05,4574,14.7154306191817,15.1583996324021,14.7154306191817,15.1052433508157,5162.88934833936,0.0,1.0
2023-10-30,16.725,16.8,16.58,16.8,4883,14.8173134922224,14.8837588442055,14.6888524783885,14.8837588442055,5511.67220986906,0.0,1.0
2023-10-31,17.11,17.11,16.76,16.89,12438,15.1583996324021,15.1583996324021,14.8483213231479,14.9634932665852,14039.3567369141,0.0,1.0
2023-11-01,17.31,17.38,17.17,17.21,10852,15.3355872376903,15.3976028995412,15.2115559139886,15.2469934350462,12249.1637971532,0.0,1.0
2023-11-02,18.02,18.0999,17.68,17.68,8703,15.9646032364633,16.0353896847759,15.6633843074734,15.6633843074734,9823.48622619091,0.0,1.0
2023-11-03,18.35,18.4,17.8896,17.8896,13517,16.2569627851887,16.3012596865108,15.8490769178154,15.8490769178154,15257.2748844563,0.0,1.0
2023-11-06,18.25,18.35,17.8401,18.35,5700,16.1683689825447,16.2569627851887,15.8052229855066,16.2569627851887,6433.85861074206,0.0,1.0
2023-11-07,18.0,18.25,17.94,18.25,13458,15.9468844759345,16.1683689825447,15.893728194348,16.1683689825447,15190.6788040994,0.0,1.0
2023-11-08,17.8201,18.09,17.82,18.09,9904,15.7875042249778,16.0266188983141,15.7874156311751,16.0266188983141,11179.1115229455,0.0,1.0
2023-11-09,17.61,17.98,17.44,17.98,9699,15.6013686456225,15.9291657154056,15.4507591811276,15.9291657154056,10947.7183623838,0.0,1.0
2023-11-10,17.81,17.82,17.6301,17.82,8613,15.7785562509107,15.7874156311751,15.619175999954,15.7874156311751,9721.89898496868,0.0,1.0
2023-11-13,17.95,17.95,17.5107,17.83,11139,15.9025875746124,15.9025875746124,15.513394999597,15.7962750114395,12573.1142219397,0.0,1.0
2023-11-14,18.27,18.44,18.065,18.13,18273,16.1860877430735,16.3366972075684,16.0044704476531,16.0620564193718,20625.5962094894,0.0,1.0
2023-11-15,18.2,18.36,18.0901,18.36,8209,16.1240720812226,16.2658221654531,16.0267074921168,16.2658221654531,9265.88514659329,0.0,1.0
2023-11-16,18.26,18.5102,18.09,18.3,7123,16.1772283628091,16.3988900570246,16.0266188983141,16.2126658838667,8040.06576917819,0.0,1.0
2023-11-17,18.43,18.517,18.23,18.44,10634,16.327837827304,16.4049144356044,16.1506502220158,16.3366972075684,12003.0969239704,0.0,1.0
2023-11-20,18.67,18.67,18.42,18.42,4162,16.5404629536498,16.5404629536498,16.3189784470396,16.3189784470396,4697.8455329664,0.0,1.0
2023-11-21,18.2,18.58,18.17,18.58,3880,16.1240720812226,16.4607285312701,16.0974939404294,16.4607285312701,4379.53884380338,0.0,1.0
2023-11-22,17.86,18.49,17.86,18.33,7389,15.8228531522327,16.3809941088904,15.8228531522327,16.2392440246599,8340.3125043462,0.0,1.0
2023-11-24,17.79,18.2742,17.7874,18.03,1690,15.7608374903819,16.1898086827845,15.7585340515131,15.9734626167277,1907.58264072879,0.0,1.0
2023-11-27,17.75,17.895,17.7101,17.89,5302,15.7253999693243,15.8538609831582,15.6900510420693,15.849431293026,5984.6172551148,0.0,1.0
2023-11-28,17.74,17.9,17.74,17.84,5565,15.7165405890598,15.8582906732904,15.7165405890598,15.8051343917039,6281.47774890873,0.0,1.0
2023-11-29,18.06,18.298,17.8,17.93,10194,16.0000407575209,16.2108940078138,15.7696968706463,15.8848688140836,11506.4481891061,0.0,1.0
2023-11-30,18.11,18.11,17.65,17.94,12852,16.2932862442728,16.2932862442728,15.8794313755613,16.140339879749,14285.0077332811,0.281,1.0
2023-12-01,18.08,18.1735,18.08,18.11,15952,16.2662957093568,16.3504162098449,16.2662957093568,16.2932862442728,17730.6600810225,0.0,1.0
2023-12-04,18.02,18.2194,17.8913,18.18,4707,16.2123146395249,16.3917117282664,16.0965252447354,16.3562641590767,5231.83406478013,0.0,1.0
2023-12-05,18.07,18.11,17.9102,18.11,6217,16.2572988643849,16.2932862442728,16.1135292817325,16.2932862442728,6910.20020835734,0.0,1.0
2023-12-06,18.1,18.24,18.06,18.24,6689,16.2842893993008,16.4102452289087,16.2483020194129,16.4102452289087,7434.82856581991,0.0,1.0
2023-12-07,17.99,18.24,17.8001,18.18,3008,16.1853241046089,16.4102452289087,16.0144740185909,16.3562641590767,3343.39427806643,0.0,1.0
2023-12-08,17.96,18.03,17.8027,17.8027,4946,16.158333569693,16.2213114844969,16.0168131982836,16.0168131982836,5497.4827457834,0.0,1.0
2023-12-11,17.83,18.1256,17.71,17.96,5836,16.0413745850571,16.3073213224291,15.9334124453932,16.158333569693,6486.71841981238,0.0,1.0
2023-12-12,17.94,18.0316,17.85,17.91,3223,16.140339879749,16.2227509796924,16.0593682750011,16.113349344833,3582.36694089364,0.0,1.0
2023-12-13,18.31,18.35,17.82,18.0,10073,16.4732231437126,16.5092105236006,16.0323777400851,16.1943209495809,11196.1471286446,0.0,1.0
2023-12-14,18.44,18.7208,18.2,18.47,5174,16.5901821283485,16.8428135351619,16.3742578490207,16.6171726632644,5750.90491845599,0.0,1.0
2023-12-15,18.39,18.68,18.29,18.55,2591,16.5451979034885,16.8061064076762,16.4552294537686,16.6891474230403,2879.89846225735,0.0,1.0
2023-12-18,18.26,18.5584,18.21,18.28,5299,16.4282389188526,16.6967047728168,16.3832546939927,16.4462326087966,5889.84251312301,0.0,1.0
2023-12-19,18.45,18.58,18.23,18.48,6443,16.5991789733204,16.7161379579563,16.4012483839367,16.6261695082364,7161.39937951529,0.0,1.0
2023-12-20,18.61,18.72,18.48,18.5,7242,16.7431284928723,16.8420937875642,16.6261695082364,16.6441631981804,8049.48848462665,0.0,1.0
2023-12-21,18.49,18.74,18.19,18.73,10994,16.6351663532084,16.8600874775081,16.3652610040487,16.8510906325362,12219.839326151,0.0,1.0
2023-12-22,18.68,18.68,18.44,18.66,12689,16.8061064076762,16.8061064076762,16.5901821283485,16.7881127177322,14103.8331098354,0.0,1.0
2023-12-26,18.72,18.73,18.54,18.54,6588,16.8420937875642,16.8510906325362,16.6801505780683,16.6801505780683,7322.56698932896,0.0,1.0
2023-12-27,18.86,18.91,18.48,18.76,10694,16.968049617172,17.013033842032,16.6261695082364,16.8780811674521,11886.3890989502,0.0,1.0
2023-12-28,18.8,18.94,18.79,18.94,7477,16.9140685473401,17.0400243769479,16.9050717023681,17.0400243769479,8310.69116260059,0.0,1.0
2023-12-29,19.5,20.09,18.7,18.94,52924,17.5438476953793,18.0746615487267,16.8241000976202,17.0400243769479,58825.0660812459,0.0,1.0
2024-01-02,19.4,19.49,19.17,19.45,15022,17.4538792456594,17.5348508504073,17.2469518113037,17.4988634705194,16696.9643767001,0.0,1.0
2024-01-03,19.25,19.36,19.0,19.36,8414,17.3189265710796,17.4178918657715,17.0940054467799,17.4178918657715,9352.16737222435,0.0,1.0
2024-01-04,19.25,19.3092,19.25,19.3092,4626,17.3189265710796,17.3721878933138,17.3189265710796,17.3721878933138,5141.80250343592,0.0,1.0
2024-01-05,19.195,19.32,19.05,19.32,2945,17.2694439237337,17.3819044858835,17.1389896716398,17.3819044858835,3273.36973035425,0.0,1.0
2024-01-08,19.08,19.49,19.05,19.1,3918,17.1659802065558,17.5348508504073,17.1389896716398,17.1839738964998,4354.85996724209,0.0,1.0
2024-01-09,19.14,19.21,19.1,19.18,7192,17.2199612763877,17.2829391911916,17.1839738964998,17.2559486562757,7993.91344675988,0.0,1.0
2024-01-10,18.83,19.5,18.83,19.27,36262,16.941059082256,17.5438476953793,16.941059082256,17.3369202610236,40305.2404625149,0.0,1.0
2024-01-11,19.09,19.09,18.9,18.9,6951,17.1749770515278,17.1749770515278,17.00403699706,17.00403699706,7726.0417642419,0.0,1.0
2024-01-12,19.0548,19.25,19.05,19.25,10586,17.1433081572264,17.3189265710796,17.1389896716398,17.3189265710796,11766.3470171579,0.0,1.0
2024-01-16,19.0,19.37,18.85,19.0,6772,17.0940054467799,17.4268887107435,16.9590527722,17.0940054467799,7527.08312867877,0.0,1.0
2024-01-17,19.06,19.3477,18.78,18.86,3643,17.1479865166118,17.4068257464559,16.8960748573961,16.968049617172,4049.19725897472,0.0,1.0
2024-01-18,18.92,19.16,18.7981,19.16,3024,17.022030687004,17.2379549663317,16.9123591467954,17.2379549663317,3361.17829018378,0.0,1.0
2024-01-19,19.19,19.32,18.905,19.01,3398,17.2649455012477,17.3819044858835,17.008535419546,17.1030022917519,3776.87957342742,0.0,1.0
2024-01-22,19.485,19.5,19.34,19.34,16224,17.5303524279214,17.5438476953793,17.3998981758275,17.3998981758275,18032.9882870178,0.0,1.0
2024-01-23,19.37,19.54,19.21,19.54,7370,17.4268887107435,17.5798350752673,17.2829391911916,17.5798350752673,8191.76058156565,0.0,1.0
2024-01-24,19.6293,19.6293,19.2979,19.52,4460,17.6601769008672,17.6601769008672,17.3620214584954,17.5618413853233,4957.29337771815,0.0,1.0
2024-01-25,20.07,20.23,19.56,19.87,15514,18.0566678587827,18.2006173783346,17.5978287652113,17.8767309593429,17243.8227493093,0.0,1.0
2024-01-26,20.045,20.24,19.86,19.98,6476,18.0341757463528,18.2096142233065,17.867734114371,17.9756962540348,7198.07890450734,0.0,1.0
2024-01-29,20.43,20.45,20.19,20.19,9614,18.3805542777743,18.3985479677183,18.1646299984466,18.1646299984466,10685.9682810275,0.0,1.0
2024-01-30,20.58,20.65,20.41,20.59,6435,18.5155069523542,18.5784848671581,18.3625605878304,18.5245037973262,7152.50737345658,0.0,1.0
2024-01-31,19.83,20.68,19.76,20.68,51255,17.840743579455,18.6054754020741,17.7777656646511,18.6054754020741,56969.971317252,0.0,1.0
2024-02-01,19.64,19.91,19.25,19.91,11185,17.6698035249872,17.9127183392309,17.3189265710796,17.9127183392309,12432.1359708022,0.0,1.0
2024-02-02,19.6156,19.8252,19.46,19.57,6141,17.6478512232555,17.8364250938684,17.5078603154914,17.6068256101833,6825.72615079984,0.0,1.0
2024-02-05,19.31,19.78,19.31,19.61,6294,17.3729076409115,17.795759354595,17.3729076409115,17.6428129900712,6995.78576667223,0.0,1.0
2024-02-06,18.99,19.47,18.97,19.47,8098,17.0850086018079,17.5168571604634,17.0670149118639,17.5168571604634,9000.93313290619,0.0,1.0
2024-02-07,19.16,19.16,19.01,19.14,7084,17.2379549663317,17.2379549663317,17.1030022917519,17.2199612763877,7873.87136496759,0.0,1.0
2024-02-08,19.29,19.35,19.16,19.18,9807,17.3549139509676,17.4088950207995,17.2379549663317,17.2559486562757,10900.4879271932,0.0,1.0
2024-02-09,19.64,19.73,19.3,19.41,5539,17.6698035249872,17.7507751297351,17.3639107959395,17.4628760906314,6156.60269488361,0.0,1.0
2024-02-12,19.59,19.83,19.57,19.6,4718,17.6248193001272,17.840743579455,17.6068256101833,17.6338161450992,5244.06057311084,0.0,1.0
2024-02-13,19.275,19.5776,19.275,19.28,5260,17.3414186835096,17.613663212362,17.3414186835096,17.3459171059956,5846.49398358688,0.0,1.0
2024-02-14,19.4999,19.55,19.35,19.36,2020,17.5437577269296,17.5888319202393,17.4088950207995,17.4178918657715,2245.23152981854,0.0,1.0
2024-02-15,19.61,19.61,19.36,19.55,3302,17.6428129900712,17.6428129900712,17.4178918657715,17.5888319202393,3670.17550072318,0.0,1.0
2024-02-16,19.34,19.61,19.34,19.61,2353,17.3998981758275,17.6428129900712,17.3998981758275,17.6428129900712,2615.3612820114,0.0,1.0
2024-02-20,19.49,19.49,19.25,19.45,1871,17.5348508504073,17.5348508504073,17.3189265710796,17.4988634705194,2079.61791697549,0.0,1.0
2024-02-21,19.55,19.55,19.325,19.36,2147,17.5888319202393,17.5888319202393,17.3864029083695,17.4178918657715,2386.3921260002,0.0,1.0
2024-02-22,19.56,19.68,19.455,19.68,13660,17.5978287652113,17.7057909048751,17.5033618930054,17.7057909048751,15183.1003452085,0.0,1.0
2024-02-23,20.0,20.09,19.73,19.73,21273,17.9936899439788,18.0746615487267,17.7507751297351,17.7507751297351,23644.9556108068,0.0,1.0
2024-02-26,20.0801,20.21,20.035,20.1,15621,18.0657546722044,18.1826236883906,18.0251789013808,18.0836583936987,17362.7533303443,0.0,1.0
2024-02-27,20.08,20.3,20.0,20.14,5381,18.0656647037547,18.2635952931385,17.9936899439788,18.1196457735867,5980.98557522454,0.0,1.0
2024-02-28,19.98,20.1,19.92,20.1,6739,17.9756962540348,18.0836583936987,17.9217151842029,18.0836583936987,7490.40360368671,0.0,1.0
2024-02-29,20.15,20.15,19.745,19.86,33194,18.3816788833958,18.3816788833958,18.0122208214715,18.1171286662155,36387.2693154368,0.28125,1.0
2024-03-01,19.98,20.16,19.4966,20.16,5202,18.2265977216004,18.3908013046779,17.7856198768246,18.3908013046779,5702.43342106712,0.0,1.0
2024-03-04,19.9,20.0,19.82,19.9,7243,18.1536183513438,18.2448425641646,18.0806389810871,18.1536183513438,7939.77802168186,0.0,1.0
2024-03-05,19.9876,20.22,19.9002,20.08,11035,18.2335307617748,18.4455358323704,18.1538007997694,18.3178219344213,12096.5691659892,0.0,1.0
2024-03-06,20.315,20.5334,20.2,20.2,5248,18.5321988345502,18.7314325153509,18.4272909898063,18.4272909898063,5752.85863009615,0.0,1.0
2024-03-07,20.2887,20.39,20.1047,20.39,7667,18.5082068665783,18.6006169941658,18.340354314988,18.6006169941658,8404.56690490611,0.0,1.0
2024-03-08,20.41,20.45,20.25,20.39,6016,18.61886183673,18.6553515218583,18.4729030962167,18.6006169941658,6594.74038084193,0.0,1.0
2024-03-11,20.3,20.53,20.02,20.53,3301,18.5185152026271,18.728330892115,18.2630874067288,18.728330892115,3618.55684793205,0.0,1.0
2024-03-12,20.48,20.56,20.4,20.4,3695,18.6827187857046,18.7556981559612,18.6097394154479,18.6097394154479,4050.45972526777,0.0,1.0
2024-03-13,20.5694,20.5694,20.4495,20.53,3104,18.7642732319664,18.7642732319664,18.6548954007942,18.728330892115,3402.60540926418,0.0,1.0
2024-03-14,20.33,20.57,20.15,20.57,5836,18.5458824664733,18.7648205772433,18.3816788833958,18.7648205772433,6397.4243455109,0.0,1.0
2024-03-15,20.25,20.5,20.05,20.45,4379,18.4729030962167,18.7009636282687,18.290454670575,18.6553515218583,4800.26065952573,0.0,1.0
2024-03-18,20.28,20.48,20.135,20.36,4212,18.5002703600629,18.6827187857046,18.3679952514727,18.5732497303196,4617.19522674638,0.0,1.0
2024-03-19,20.57,20.61,20.236,20.236,5031,18.7648205772433,18.8013102623716,18.4601317064218,18.4601317064218,5514.98318750262,0.0,1.0
2024-03-20,20.81,20.81,20.4406,20.4406,16213,18.9837586880133,18.9837586880133,18.6467764458532,18.6467764458532,17772.6937823454,0.0,1.0
2024-03-21,21.37,21.44,20.9,20.9,23594,19.4946142798099,19.5584712287845,19.065860479552,19.065860479552,25863.7474311144,0.0,1.0
2024-03-22,21.35,21.43,21.26,21.35,14670,19.4763694372457,19.5493488075024,19.394267645707,19.4763694372457,16081.2568794799,0.0,1.0
2024-03-25,21.42,21.42,21.2101,21.31,16518,19.5402263862203,19.5402263862203,19.3487467635094,19.4398797521174,18107.0348422119,0.0,1.0
2024-03-26,21.59,21.64,21.2301,21.47,17802,19.6953075480157,19.7409196544261,19.3669916060736,19.5858384926307,19514.55589424,0.0,1.0
2024-03-27,21.74,21.74,21.415,21.51,18170,19.8321438672469,19.8321438672469,19.5356651755793,19.622328177759,19917.9575664724,0.0,1.0
2024-03-28,21.65,21.78,21.605,21.77,13648,19.7500420757082,19.8686335523753,19.7089911799388,19.8595111310932,14960.9402788781,0.0,1.0
2024-04-01,21.59,21.72,21.43,21.63,14903,19.6953075480157,19.8138990246828,19.5493488075024,19.731797233144,16336.671525214,0.0,1.0
2024-04-02,20.23,21.5,20.18,21.42,127371,18.4546582536525,19.613205756477,18.4090461472421,19.5402263862203,139624.115200834,0.0,1.0
2024-04-03,20.17,20.23,20.0,20.17,31909,18.39992372596,18.4546582536525,18.2448425641646,18.39992372596,34978.6520632123,0.0,1.0
2024-04-04,20.1,20.4306,20.09,20.27,11071,18.3360667769854,18.6376540245711,18.3269443557034,18.4911479387808,12136.0323730554,0.0,1.0
2024-04-05,20.13,20.2364,20.1,20.15,2133,18.3634340408317,18.460496603273,18.3360667769854,18.3816788833958,2338.19501867284,0.0,1.0
2024-04-08,19.86,20.16,19.75,20.16,41718,18.1171286662155,18.3908013046779,18.0167820321126,18.3908013046779,45731.2797885577,0.0,1.0
2024-04-09,19.85,19.9487,19.81,19.85,3889,18.1080062449334,18.1980445429875,18.071516559805,18.1080062449334,4263.12256334678,0.0,1.0
2024-04-10,19.63,19.8465,19.4,19.6,11830,17.9073129767276,18.1048133974847,17.6974972872397,17.8799457128813,12968.0483220346,0.0,1.0
2024-04-11,19.34,19.72,19.1,19.72,11089,17.6427627595472,17.9894147682663,17.4238246487772,17.9894147682663,12155.7639765884,0.0,1.0
2024-04-12,19.03,19.215,18.92,19.07,7742,17.3599676998026,17.5287324935212,17.2596210656997,17.396457384931,8486.78191962738,0.0,1.0
2024-04-15,18.29,18.9,18.22,18.83,11323,16.6849085249285,17.2413762231356,16.621051575954,17.177519274161,12412.2748225188,0.0,1.0
2024-04-16,18.38,18.91,18.09,18.1117,9888,16.7670103164673,17.2504986444176,16.5024600992869,16.522255753469,10839.2275408519,0.0,1.0
2024-04-17,18.53,18.68,18.435,18.57,5632,16.9038466356985,17.0406829549297,16.8171836335187,16.9403363208268,6173.79950546905,0.0,1.0
2024-04-18,18.33,18.57,18.31,18.57,7093,16.7213982100569,16.9403363208268,16.7031533674927,16.9403363208268,7775.34799223931,0.0,1.0
2024-04-19,18.43,18.45,18.35,18.43,1830,16.8126224228777,16.8308672654419,16.739643052621,16.8126224228777,2006.04635919892,0.0,1.0
2024-04-22,18.6,18.6,18.3601,18.43,10531,16.9677035846731,16.9677035846731,16.7488566981159,16.8126224228777,11544.0842670622,0.0,1.0
2024-04-23,18.89,18.89,18.56,18.6,8743,17.2322538018535,17.2322538018535,16.9312138995448,16.9677035846731,9584.0783161072,0.0,1.0
2024-04-24,18.89,18.89,18.85,18.85,1694,17.2322538018535,17.2322538018535,17.1957641167252,17.1957641167252,1856.96313250436,0.0,1.0
2024-04-25,18.7612,18.86,18.48,18.74,10732,17.1147570157403,17.2048865380072,16.8582345292881,17.0954174826222,11764.4205065152,0.0,1.0
2024-04-26,18.83,19.0399,18.63,18.79,18476,17.177519274161,17.3689988968719,16.9950708485193,17.1410295890327,20253.3948265351,0.0,1.0
2024-04-29,18.96,18.99,18.5201,18.96,9890,17.2961107508281,17.3234780146743,16.8948154386293,17.2961107508281,10841.4199412444,0.0,1.0
2024-04-30,18.72,19.24,18.59,18.96,28615,17.0771726400581,17.5515385467264,16.958581163391,17.2961107508281,31367.7686166542,0.0,1.0
2024-05-01,19.03,19.04,18.7281,18.8,7112,17.3599676998026,17.3690901210847,17.0845618012966,17.1501520103147,7796.17579596873,0.0,1.0
2024-05-02,18.98,19.02,18.98,19.02,1119,17.3143555933922,17.3508452785205,17.3143555933922,17.3508452785205,1226.64801964131,0.0,1.0
2024-05-03,19.205,19.205,19.13,19.13,2685,17.5196100722391,17.5196100722391,17.4511919126235,17.4511919126235,2943.29752702137,0.0,1.0
2024-05-06,19.34,19.39,19.1997,19.29,13092,17.6427627595472,17.6883748659576,17.5147751889596,17.5971506531368,14351.4529697444,0.0,1.0
2024-05-07,19.25,19.43,19.25,19.43,4882,17.5606609680084,17.7248645510859,17.5606609680084,17.7248645510859,5351.64935825638,0.0,1.0
2024-05-08,19.08,19.3674,19.08,19.18,4825,17.405579806213,17.6677581938601,17.405579806213,17.4968040190339,5289.16594706822,0.0,1.0
2024-05-09,18.9,19.13,18.74,19.13,5133,17.2413762231356,17.4511919126235,17.0954174826222,17.4511919126235,5626.79560752353,0.0,1.0
2024-05-10,18.98,19.1043,18.77,19.01,6865,17.3143555933922,17.4277472899285,17.1227847464685,17.3417228572385,7525.41434748668,0.0,1.0
2024-05-13,19.005,19.2114,18.9273,19.05,1948,17.3371616465974,17.5254484218596,17.2662804332356,17.3782125423668,2135.39798236039,0.0,1.0
2024-05-14,18.84,19.2007,18.765,19.17,4082,17.1866416954431,17.5156874310878,17.1182235358275,17.4876815977518,4474.6892012295,0.0,1.0
2024-05-15,19.0301,19.19,18.91,19.0,8096,17.3600589240155,17.5059264403159,17.2504986444176,17.3326004359564,8874.83678911172,0.0,1.0
2024-05-16,18.8371,19.25,18.8371,19.08,3350,17.1839961932713,17.5606609680084,17.1839961932713,17.405579806213,3672.27065754994,0.0,1.0
2024-05-17,18.96,19.0799,18.7501,18.93,3048,17.2961107508281,17.4054885820002,17.1046311281171,17.2687434869818,3341.2181982723,0.0,1.0
2024-05-20,18.87,19.0275,18.83,18.83,1644,17.2140089592893,17.3576870944821,17.177519274161,17.177519274161,1802.15312269018,0.0,1.0
2024-05-21,18.79,18.98,18.72,18.97,8399,17.1410295890327,17.3143555933922,17.0771726400581,17.3052331721101,9206.98544858564,0.0,1.0
2024-05-22,18.69,18.83,18.69,18.83,4471,17.0498053762118,17.177519274161,17.0498053762118,17.177519274161,4901.11107758383,0.0,1.0
2024-05-23,18.49,18.77,18.35,18.77,13436,16.8673569505702,17.1227847464685,16.739643052621,17.1227847464685,14728.545837266,0.0,1.0
2024-05-24,18.6,18.75,18.52,18.55,2649,16.9677035846731,17.1045399039043,16.8947242144164,16.9220914782627,2903.83431995516,0.0,1.0
2024-05-28,18.58,18.7263,18.58,18.69,1945,16.9494587421089,17.0829197654658,16.9494587421089,17.0498053762118,2132.10938177154,0.0,1.0
2024-05-29,18.35,18.69,18.26,18.57,16026,16.739643052621,17.0498053762118,16.6575412610823,16.9403363208268,17567.7043456405,0.0,1.0
2024-05-30,18.73,18.78,18.44,18.44,7387,17.0862950613402,17.1319071677506,16.8217448441598,16.8217448441598,8097.63084994668,0.0,1.0
2024-05-31,18.49,18.68,18.47,18.58,6756,17.1239250491287,17.2998875023107,17.1054026856359,17.2072756848465,7294.96535645933,0.28125,1.0
2024-06-03,18.73,18.8499,18.54,18.66,3386,17.3461934110428,17.4572349801824,17.1702309578608,17.2813651388179,3656.12088469083,0.0,1.0
2024-06-04,18.9,18.9,18.7286,18.81,2836,17.5036335007319,17.5036335007319,17.3448968455983,17.4202828650142,3062.24419048529,0.0,1.0
2024-06-05,18.755,18.87,18.5701,18.87,1635,17.3693463654089,17.4758499554927,17.1981071149176,17.4758499554927,1765.43344550191,0.0,1.0
2024-06-06,18.6301,18.83,18.6301,18.75,4810,17.2536742053961,17.438805228507,17.2536742053961,17.3647157745356,5193.72163477934,0.0,1.0
2024-06-07,18.6116,18.8358,18.58,18.83,2087,17.2365410191652,17.4441767139199,17.2072756848465,17.438805228507,2253.49211055811,0.0,1.0
2024-06-10,18.44,18.61,18.44,18.61,4252,17.0776191403967,17.2350592300858,17.0776191403967,17.2350592300858,4591.20673411263,0.0,1.0
2024-06-11,18.27,18.44,18.27,18.44,2378,16.9201790507075,17.0776191403967,16.9201790507075,17.0776191403967,2567.70687058322,0.0,1.0
2024-06-12,18.64,18.7,18.54,18.7,6810,17.262842775325,17.3184098658035,17.1702309578608,17.3184098658035,7353.27325007223,0.0,1.0
2024-06-13,18.64,18.74,18.49,18.74,3902,17.262842775325,17.3554545927892,17.1239250491287,17.3554545927892,4213.28520143639,0.0,1.0
2024-06-14,18.545,18.68,18.545,18.68,1618,17.1748615487341,17.2998875023107,17.1748615487341,17.2998875023107,1747.07725677193,0.0,1.0
2024-06-17,18.4515,18.54,18.4515,18.54,2259,17.088269499405,17.1702309578608,17.088269499405,17.1702309578608,2439.2135494733,0.0,1.0
2024-06-18,18.625,18.67,18.4735,18.51,7023,17.2489510027054,17.2906263205643,17.1086440992472,17.1424474126216,7583.26549710091,0.0,1.0
2024-06-20,18.69,18.71,18.55,18.67,6473,17.3091486840571,17.32767104755,17.1794921396073,17.2906263205643,6989.38880289538,0.0,1.0
2024-06-21,18.8,18.83,18.69,18.69,5330,17.4110216832677,17.438805228507,17.3091486840571,17.3091486840571,5755.20505475551,0.0,1.0
2024-06-24,18.89,18.92,18.81,18.83,4635,17.4943723189855,17.5221558642248,17.4202828650142,17.438805228507,5004.76086844123,0.0,1.0
2024-06-25,18.81,18.91,18.7601,18.9,2893,17.4202828650142,17.5128946824784,17.3740695680995,17.5036335007319,3123.79141152113,0.0,1.0
2024-06-26,18.85,18.89,18.85,18.89,1753,17.4573275919998,17.4943723189855,17.4573275919998,17.4943723189855,1892.8469908042,0.0,1.0
2024-06-27,18.95,19.06,18.76,18.9,10734,17.549939409464,17.6518124086746,17.3739769562821,17.5036335007319,11590.3135192768,0.0,1.0
2024-06-28,19.04,19.04,18.663,18.95,8302,17.6332900451818,17.6332900451818,17.2841434933418,17.549939409464,8964.29875508069,0.0,1.0
2024-07-01,19.03,19.04,18.78,19.04,12014,17.6240288634354,17.6332900451818,17.3924993197749,17.6332900451818,12972.4265530642,0.0,1.0
2024-07-02,18.99,19.1,18.8737,19.06,4499,17.5869841364497,17.6888571356603,17.4792765927388,17.6518124086746,4857.91135860131,0.0,1.0
2024-07-03,19.09,19.2078,19.04,19.04,4439,17.6795959539139,17.7886926748867,17.6332900451818,17.6332900451818,4793.12481014252,0.0,1.0
2024-07-05,19.08,19.26,19.08,19.23,5393,17.6703347721675,17.837036043603,17.6703347721675,17.8092524983638,5823.23093063721,0.0,1.0
2024-07-08,19.145,19.23,19.09,19.23,1781,17.7305324535192,17.8092524983638,17.6795959539139,17.8092524983638,1923.0807134183,0.0,1.0
2024-07-09,19.058,19.2,19.058,19.2,1786,17.6499601723254,17.7814689531245,17.6499601723254,17.7814689531245,1928.47959245653,0.0,1.0
2024-07-10,19.12,19.22,19.07,19.13,3116,17.7073794991531,17.7999913166173,17.6610735904211,17.7166406808996,3364.5814166263,0.0,1.0
2024-07-11,19.415,19.415,19.22,19.22,3056,17.9805843606725,17.9805843606725,17.7999913166173,17.7999913166173,3299.7948681675,0.0,1.0
2024-07-12,19.5588,19.6597,19.42,19.5,6083,18.113760154186,18.2072054780074,17.9852149515457,18.0593044055171,6568.27623791326,0.0,1.0
2024-07-15,19.5,19.65,19.4719,19.65,2150,18.0593044055171,18.1982221317134,18.0332804848096,18.1982221317134,2321.51798643983,0.0,1.0
2024-07-16,19.67,19.68,19.665,19.68,1347,18.2167444952062,18.2260056769526,18.212113904333,18.2260056769526,1454.45801289975,0.0,1.0
2024-07-17,19.585,19.67,19.51,19.67,2068,18.1380244503616,18.2167444952062,18.0685655872635,18.2167444952062,2232.97637021283,0.0,1.0
2024-07-18,19.64,19.66,19.6,19.66,1401,18.1889609499669,18.2074833134598,18.1519162229813,18.2074833134598,1512.76590651266,0.0,1.0
2024-07-19,19.583,19.73,19.515,19.73,2199,18.1361722140123,18.2723115856847,18.0731961781367,18.2723115856847,2374.42700101451,0.0,1.0
2024-07-22,19.53,19.765,19.53,19.69,4334,18.0870879507563,18.3047257217972,18.0870879507563,18.235266858699,4679.74835033965,0.0,1.0
2024-07-23,19.5003,19.64,19.5003,19.595,3106,18.0595822409695,18.1889609499669,18.0595822409695,18.1472856321081,3353.78365854982,0.0,1.0
2024-07-24,19.33,19.57,19.32,19.56,3470,17.9018643158279,18.124132677742,17.8926031340815,18.1148714959956,3746.82205253314,0.0,1.0
2024-07-25,19.29,19.4399,19.28,19.43,5104,17.8648195888423,18.0036447032211,17.8555584070959,17.9944761332921,5511.17572222739,0.0,1.0
2024-07-26,19.47,19.47,19.3319,19.45,3224,18.0315208602778,18.0315208602778,17.9036239403598,18.012998496785,3481.19720385211,0.0,1.0
2024-07-29,19.46,19.52,19.35,19.49,8542,18.0222596785314,18.0778267690099,17.9203866793208,18.0500432237707,9223.44494891584,0.0,1.0
2024-07-30,19.47,19.54,19.4542,19.52,2441,18.0315208602778,18.0963491325027,18.0168881931185,18.0778267690099,2635.73274646495,0.0,1.0
2024-07-31,19.73,19.73,19.36,19.38,7697,18.2723115856847,18.2723115856847,17.9296478610672,17.94817022456,8311.03439145461,0.0,1.0
2024-08-01,19.91,19.91,19.73,19.73,6711,18.4390128571203,18.4390128571203,18.2723115856847,18.2723115856847,7246.3754451152,0.0,1.0
2024-08-02,20.05,20.05,19.63,19.755,2979,18.5686694015701,18.5686694015701,18.1796997682205,18.2954645400508,3216.65213097873,0.0,1.0
2024-08-05,19.84,19.868,19.72,19.72,3825,18.3741845848953,18.4001158937853,18.2630504039383,18.2630504039383,4130.14246424761,0.0,1.0
2024-08-06,19.81,19.83,19.81,19.82,2268,18.3464010396561,18.3649234031489,18.3464010396561,18.3556622214025,2448.93153174211,0.0,1.0
2024-08-07,19.89,19.9381,19.89,19.9381,1769,18.4204904936274,18.4650367778277,18.4204904936274,18.4650367778277,1910.12340372654,0.0,1.0
2024-08-08,19.8025,19.81,19.7014,19.81,2591,18.3394551533462,18.3464010396561,18.2458246058899,18.3464010396561,2797.69911761192,0.0,1.0
2024-08-09,19.965,19.965,19.88,19.88,1533,18.4899493567256,18.4899493567256,18.411229311881,18.411229311881,1655.29631312198,0.0,1.0
2024-08-12,19.71,19.7363,19.71,19.7363,2401,18.2537892221919,18.278146130185,18.2537892221919,18.278146130185,2592.54171415908,0.0,1.0
2024-08-13,19.765,19.765,19.67,19.67,3220,18.3047257217972,18.3047257217972,18.2167444952062,18.2167444952062,3476.87810062151,0.0,1.0
2024-08-14,19.915,19.915,19.915,19.915,964,18.4436434479935,18.4436434479935,18.4436434479935,18.4436434479935,1040.90387857116,0.0,1.0
2024-08-15,19.915,19.915,19.915,19.915,783,18.4436434479935,18.4436434479935,18.4436434479935,18.4436434479935,845.464457387156,0.0,1.0
2024-08-16,19.96,20.0584,19.96,20.0584,1723,18.4853187658523,18.5764487942371,18.4853187658523,18.5764487942371,1860.45371657481,0.0,1.0
2024-08-19,20.1255,20.149,19.96,19.96,2027,18.6385913237556,18.6603551008597,18.4853187658523,18.4853187658523,2188.70556209932,0.0,1.0
2024-08-20,20.27,20.27,20.19,20.2582,3540,18.7724153999913,18.7724153999913,18.69832594602,18.7614872055306,3822.40635906838,0.0,1.0
2024-08-21,20.51,20.51,20.3,20.3,1713,18.9946837619054,18.9946837619054,18.8001989452306,18.8001989452306,1849.65595849834,0.0,1.0
2024-08-22,20.4563,20.5,20.425,20.5,2065,18.9449512159271,18.985422580159,18.9159637170608,18.985422580159,2229.73704278989,0.0,1.0
2024-08-23,20.84,20.89,20.5399,20.56,17086,19.3003027595372,19.3466086682693,19.0223746953272,19.0409896706375,18449.049449447,0.0,1.0
2024-08-26,20.97,21.03,20.8899,20.89,12210,19.4206981222407,19.4762652127192,19.3465160564519,19.3466086682693,13184.0626113629,0.0,1.0
2024-08-27,21.04,21.06,20.97,20.99,9729,19.4855263944656,19.5040487579584,19.4206981222407,19.4392204857335,10505.1388325922,0.0,1.0
2024-08-28,21.1099,21.12,20.97,21.04,8827,19.5502620548731,19.559615848437,19.4206981222407,19.4855263944656,9531.18105409506,0.0,1.0
2024-08-29,21.17,21.21,21.14,21.14,6145,19.605921757169,19.6429664841547,19.5781382119298,19.5781382119298,6635.22233798735,0.0,1.0
2024-08-30,20.37,20.95,20.27,20.87,47762,19.1254979540736,19.6700629424566,19.0316074388351,19.5949505302658,50869.8880591904,0.28125,1.0
2024-09-03,19.66,20.55,19.57,20.55,66865,18.4588752958805,19.2945008815028,18.3743738321659,19.2945008815028,71215.9261563121,0.0,1.0
2024-09-04,19.4,19.68,19.38,19.63,103191,18.2147599562605,18.4776533989282,18.1959818532128,18.430708141309,109905.670171181,0.0,1.0
2024-09-05,19.59,19.7002,19.47,19.47,37902,18.3931519352136,18.4966192830064,18.2804833169275,18.2804833169275,40368.2948205569,0.0,1.0
2024-09-06,19.4,19.73,19.37,19.72,60454,18.2147599562605,18.5245986565474,18.186592801689,18.5152096050236,64387.760410584,0.0,1.0
2024-09-09,19.58,19.64,19.45,19.45,26452,18.3837628836898,18.4400971928328,18.2617052138798,18.2617052138798,28173.2397919205,0.0,1.0
2024-09-10,19.75,19.85,19.58,19.58,28528,18.5433767595951,18.6372672748336,18.3837628836898,18.3837628836898,30384.3257516978,0.0,1.0
2024-09-11,19.88,20.0,19.65,19.83,24598,18.6654344294051,18.7781030476913,18.4494862443567,18.6184891717859,26198.5994405588,0.0,1.0
2024-09-12,19.92,20.01,19.81,19.98,15352,18.7029906355005,18.7874920992151,18.5997110687382,18.7593249446436,16350.9593711464,0.0,1.0
2024-09-13,20.01,20.19,19.86,20.03,21600,18.7874920992151,18.9564950266443,18.6466563263574,18.8062702022628,23005.5186566416,0.0,1.0
2024-09-16,20.05,20.28,20.0,20.16,16251,18.8250483053105,19.0409964903589,18.7781030476913,18.9283278720728,17308.4575781983,0.0,1.0
2024-09-17,19.98,20.27,19.87,20.1,20090,18.7593249446436,19.0316074388351,18.6560453778813,18.8719935629297,21397.262491293,0.0,1.0
2024-09-18,19.9,20.095,19.84,19.88,18586,18.6842125324528,18.8672990371678,18.6278782233097,18.6654344294051,19795.3967477936,0.0,1.0
2024-09-19,20.03,20.21,20.0,20.02,15756,18.8062702022628,18.975273129692,18.7781030476913,18.796881150739,16781.2477756502,0.0,1.0
2024-09-20,20.07,20.1899,20.0,20.04,28605,18.8438264083582,18.9564011361291,18.7781030476913,18.8156592537867,30466.3361654274,0.0,1.0
2024-09-23,19.91,20.068,19.9,20.01,26639,18.6936015839767,18.8419485980534,18.6842125324528,18.7874920992151,28372.4079395497,0.0,1.0
2024-09-24,20.06,20.11,19.83,19.965,42421,18.8344373568343,18.8813826144536,18.6184891717859,18.7452413673578,45181.3475432128,0.0,1.0
2024-09-25,20.0,20.176,19.99,20.16,23728,18.7781030476913,18.943350354511,18.7687139961674,18.9283278720728,25271.988272444,0.0,1.0
2024-09-26,20.04,20.1,19.86,20.1,32236,18.8156592537867,18.8719935629297,18.6466563263574,18.8719935629297,34333.6064544211,0.0,1.0
2024-09-27,19.96,20.1882,19.91,20.04,54898,18.7405468415959,18.95480499737,18.6936015839767,18.8156592537867,58470.2297783477,0.0,1.0
2024-09-30,19.93,19.93,19.61,19.93,190376,18.7123796870243,18.7123796870243,18.4119300382613,18.7123796870243,202763.824989667,0.0,1.0
2024-10-01,20.13,20.15,19.775,19.93,23836,18.9001607175013,18.918938820549,18.5668493884047,18.7123796870243,25387.0158657272,0.0,1.0
2024-10-02,20.19,20.19,20.03,20.03,9074,18.9564950266443,18.9564950266443,18.8062702022628,18.8062702022628,9664.44797640585,0.0,1.0
2024-10-03,20.35,20.3999,20.1726,20.21,32952,19.1067198510259,19.1535712181299,18.9401580769928,18.975273129692,35096.1967950765,0.0,1.0
2024-10-04,20.27,20.3178,20.1235,20.225,14304,19.0316074388351,19.0764871051191,18.8940578340108,18.9893567069778,15234.765688176,0.0,1.0
2024-10-07,20.15,20.22,19.92,20.22,57974,18.918938820549,18.9846621812159,18.7029906355005,18.9846621812159,61746.3860463026,0.0,1.0
2024-10-08,20.26,20.26,20.0,20.0,7506,19.0222183873113,19.0222183873113,18.7781030476913,18.7781030476913,7994.41773318294,0.0,1.0
2024-10-09,20.33,20.36,20.24,20.27,9819,19.0879417479782,19.1161089025497,19.0034402842636,19.0316074388351,10457.9253559983,0.0,1.0
2024-10-10,20.24,20.24,20.154,20.19,2124,19.0034402842636,19.0034402842636,18.9226944411585,18.9564950266443,2262.20933456975,0.0,1.0
2024-10-11,20.46,20.46,20.29,20.29,11486,19.2099994177882,19.2099994177882,19.0503855418828,19.0503855418828,12233.3975597308,0.0,1.0
2024-10-14,20.52,20.52,20.345,20.345,5445,19.2663337269312,19.2663337269312,19.1020253252639,19.1020253252639,5799.30782802842,0.0,1.0
2024-10-15,20.65,20.77,20.49,20.53,25141,19.3883913967412,19.5010600150274,19.2381665723597,19.2757227784551,26776.9326178994,0.0,1.0
2024-10-16,20.69,20.7325,20.55,20.65,18060,19.4259476028366,19.465851071813,19.2945008815028,19.3883913967412,19235.169765692,0.0,1.0
2024-10-17,20.63,20.755,20.56,20.57,13183,19.3696132936935,19.4869764377416,19.3038899330266,19.3132789845505,14040.8218727087,0.0,1.0
2024-10-18,20.65,20.74,20.56,20.74,8449,19.3883913967412,19.4728928604558,19.3038899330266,19.4728928604558,8998.77903379469,0.0,1.0
2024-10-21,20.36,20.5651,20.17,20.51,9602,19.1161089025497,19.3086783493038,18.9377169235966,19.2569446754074,10226.8050991237,0.0,1.0
2024-10-22,20.52,20.53,20.23,20.35,7168,19.2663337269312,19.2757227784551,18.9940512327397,19.1067198510259,7634.42396901886,0.0,1.0
2024-10-23,20.45,20.4999,20.25,20.36,2809,19.2006103662643,19.2474617333683,19.0128293357874,19.1161089025497,2991.78249567159,0.0,1.0
2024-10-24,20.45,20.45,20.23,20.31,4100,19.2006103662643,19.2006103662643,18.9940512327397,19.0691636449305,4366.7882635292,0.0,1.0
2024-10-25,20.25,20.56,20.24,20.56,11448,19.0128293357874,19.3038899330266,19.0034402842636,19.3038899330266,12192.9248880201,0.0,1.0
2024-10-28,20.25,20.33,20.15,20.22,5830,19.0128293357874,19.0879417479782,18.918938820549,18.9846621812159,6209.35989667688,0.0,1.0
2024-10-29,20.11,20.12,19.95,20.08,4826,18.8813826144536,18.8907716659774,18.731157790072,18.853215459882,5140.02930726631,0.0,1.0
2024-10-30,20.09,20.25,20.04,20.25,4241,18.8626045114059,19.0128293357874,18.8156592537867,19.0128293357874,4516.96317698227,0.0,1.0
2024-10-31,19.94,20.14,19.9,20.09,3872,18.7217687385482,18.9095497690251,18.6842125324528,18.8626045114059,4123.95223326464,0.0,1.0
2024-11-01,19.68,20.05,19.5,20.05,2775,18.4776533989282,18.8250483053105,18.308650471499,18.8250483053105,2955.57010519354,0.0,1.0
2024-11-04,19.93,20.0245,19.83,20.0,2154,18.7123796870243,18.8011062239247,18.6184891717859,18.7781030476913,2294.1614438151,0.0,1.0
2024-11-05,20.13,20.13,19.93,19.98,33571,18.9001607175013,18.9001607175013,18.7123796870243,18.7593249446436,35755.4753158386,0.0,1.0
2024-11-06,19.81,20.11,19.6473,19.98,17874,18.5997110687382,18.8813826144536,18.4469512004452,18.7593249446436,19037.0666883709,0.0,1.0
2024-11-07,20.09,20.09,19.79,19.79,20712,18.8626045114059,18.8626045114059,18.5809329656905,18.5809329656905,22059.7362229796,0.0,1.0
2024-11-08,20.46,20.46,20.2691,20.2691,4611,19.2099994177882,19.2099994177882,19.030762424198,19.030762424198,4911.03919100807,0.0,1.0
2024-11-11,20.37,20.39,20.03,20.2801,3616,19.1254979540736,19.1442760571212,18.8062702022628,19.0410903808742,3851.2942343711,0.0,1.0
2024-11-12,20.0,20.2,19.87,20.2,3660,18.7781030476913,18.9658840781682,18.6560453778813,18.9658840781682,3898.15732793093,0.0,1.0
2024-11-13,19.83,20.19,19.78,20.09,11028,18.6184891717859,18.9564950266443,18.5715439141667,18.8626045114059,11745.5953585853,0.0,1.0
2024-11-14,19.74,19.83,19.6042,19.82,3893,18.5339877080713,18.6184891717859,18.4064843883775,18.609100120262,4146.31870973637,0.0,1.0
2024-11-15,19.61,19.9059,19.56,19.9059,3434,18.4119300382613,18.6897520728519,18.3649847806421,18.6897520728519,3657.45143828274,0.0,1.0
2024-11-18,19.57,19.755,19.51,19.65,9522,18.3743738321659,18.5480712853571,18.3180395230228,18.4494862443567,10141.5994744695,0.0,1.0
2024-11-19,19.42,19.57,19.34,19.57,7203,18.2335380593082,18.3743738321659,18.1584256471175,18.3743738321659,7671.70142980508,0.0,1.0
2024-11-20,19.32,19.385,19.23,19.274,4834,18.1396475440698,18.2006763789748,18.0551460803552,18.0964579070601,5148.54986973173,0.0,1.0
2024-11-21,19.62,19.65,19.43,19.44,4571,18.4213190897851,18.4494862443567,18.2429271108321,18.2523161623559,4868.43637868097,0.0,1.0
2024-11-22,19.69,19.71,19.6199,19.62,3722,18.4870424504521,18.5058205534997,18.4212251992699,18.4213190897851,3964.19168703795,0.0,1.0
2024-11-25,19.93,19.95,19.86,19.93,1898,18.7123796870243,18.731157790072,18.6466563263574,18.7123796870243,2021.50344492157,0.0,1.0
2024-11-26,19.91,20.1495,19.62,19.83,6833,18.6936015839767,18.9184693679728,18.4213190897851,18.6184891717859,7277.62541577925,0.0,1.0
2024-11-27,19.98,20.02,19.75,19.75,6521,18.7593249446436,18.796881150739,18.5433767595951,18.5433767595951,6945.32347962776,0.0,1.0
2024-11-29,19.79,19.79,19.554,19.769,3676,18.8450000397987,18.8450000397987,18.6202693672675,18.8250028189378,3860.33642060831,0.28125,1.0
2024-12-02,19.51,19.9499,19.505,19.89,5269,18.578370428321,18.9972645929247,18.5736091852589,18.9402249010407,5533.21887926692,0.0,1.0
2024-12-03,19.32,19.4544,19.22,19.44,5147,18.3974431919611,18.5254254054704,18.3022183307191,18.5117130254515,5405.1010764067,0.0,1.0
2024-12-04,19.48,19.5404,19.18,19.4,5741,18.5498029699484,18.6073187861386,18.2641283862223,18.4736230809547,6028.8877559065,0.0,1.0
2024-12-05,19.5,19.5,19.2622,19.2622,2588,18.5688479421968,18.5688479421968,18.3424032221632,18.3424032221632,2717.77765411706,0.0,1.0
2024-12-06,19.48,19.48,19.3692,19.3692,1599,18.5498029699484,18.5498029699484,18.4442938236922,18.4442938236922,1679.18333420911,0.0,1.0
2024-12-09,19.39,19.6,19.2836,19.6,10773,18.4641005948305,18.6640728034388,18.362781342469,18.6640728034388,11313.2220509286,0.0,1.0
2024-12-10,19.46,19.46,19.2477,19.44,3783,18.5307579977,18.5307579977,18.3285956172831,18.5117130254515,3972.70203459228,0.0,1.0
2024-12-11,19.51,19.62,19.34,19.5778,2684,18.578370428321,18.6831177756872,18.4164881642095,18.6429328842431,2818.59166292511,0.0,1.0
2024-12-12,19.34,19.34,19.17,19.2329,3344,18.4164881642095,18.4164881642095,18.2546059000981,18.3145023378193,3511.68797348047,0.0,1.0
2024-12-13,19.21,19.51,18.88,19.34,5020,18.2926958445949,18.578370428321,17.9784538024962,18.4164881642095,5271.73254392103,0.0,1.0
2024-12-16,18.92,19.139,18.74,19.06,4870,18.016543746993,18.225086193113,17.8451389967573,18.1498585527318,5114.21065515845,0.0,1.0
2024-12-17,18.99,19.13,18.76,18.94,7074,18.0832011498624,18.2165159556012,17.8641839690057,18.0355887192414,7428.73227404331,0.0,1.0
2024-12-18,18.98,19.13,18.8395,18.93,8669,18.0736786637382,18.2165159556012,17.9398877336931,18.0260662331172,9103.71502455209,0.0,1.0
2024-12-19,18.56,18.9,18.44,18.9,12224,17.6737342465216,17.9974987747446,17.5594644130312,17.9974987747446,12836.9837882253,0.0,1.0
2024-12-20,18.66,18.8933,18.48,18.48,3929,17.7689591077637,17.9911187090413,17.597554357528,17.597554357528,4126.02333965453,0.0,1.0
2024-12-23,18.59,18.645,18.4512,18.645,5936,17.7023017048943,17.7546753785774,17.5701295974903,17.7546753785774,6233.66621129785,0.0,1.0
2024-12-24,18.51,18.51,18.29,18.29,2612,17.6261218159006,17.6261218159006,17.4166271211681,17.4166271211681,2742.98115631908,0.0,1.0
2024-12-26,18.48,18.64,18.21,18.64,5774,17.597554357528,17.7499141355153,17.3404472321745,17.7499141355153,6063.54257143429,0.0,1.0
2024-12-27,18.21,18.34,18.13,18.31,15738,17.3404472321745,17.4642395517892,17.2642673431809,17.4356720934166,16527.19656897,0.0,1.0
2024-12-30,18.29,18.29,18.09,18.09,8969,17.4166271211681,17.4166271211681,17.2261773986841,17.2261773986841,9418.75880207728,0.0,1.0
2024-12-31,17.94,18.4684,17.93,18.21,80394,17.083340106821,17.5865082736239,17.0738176206968,17.3404472321745,84425.431501193,0.0,1.0
2025-01-02,18.38,18.44,18.06,18.06,27082,17.502329496286,17.5594644130312,17.1976099403115,17.1976099403115,28440.0519431214,0.0,1.0
2025-01-03,18.64,18.7499,18.3601,18.43,10924,17.7499141355153,17.8545662580203,17.4833797488988,17.549941926907,11471.7940856162,0.0,1.0
2025-01-06,18.52,18.56,18.34,18.49,5072,17.6356443020248,17.6737342465216,17.4642395517892,17.6070768436522,5326.34013202541,0.0,1.0
2025-01-07,18.17,18.598,18.02,18.4,10472,17.3023572876777,17.7099196937936,17.1595199958147,17.5213744685344,10997.1281274783,0.0,1.0
2025-01-08,17.94,18.17,17.87,18.05,10963,17.083340106821,17.3023572876777,17.0166827039516,17.1880874541873,11512.7497766945,0.0,1.0
2025-01-10,17.63,17.8456,17.57,17.79,8845,16.7881430369707,16.9934478378085,16.7310081202255,16.940502814958,9288.54070736687,0.0,1.0
2025-01-13,17.46,17.5554,17.22,17.48,7968,16.6262607728593,16.7171052904842,16.3977211058784,16.6453057451077,8367.56273106828,0.0,1.0
2025-01-14,17.58,17.58,17.46,17.46,7494,16.7405306063497,16.7405306063497,16.6262607728593,16.6262607728593,7869.79356257855,0.0,1.0
2025-01-15,18.0,18.0,17.8301,17.88,28999,17.1404750235662,17.1404750235662,16.978687984316,17.0262051900758,30453.1816815073,0.0,1.0
2025-01-16,17.99,18.23,17.85,17.91,14999,17.130952537442,17.3594922044229,16.9976377317032,17.0547726484484,15751.1387303331,0.0,1.0
2025-01-17,18.03,18.14,17.81,18.14,13251,17.1690424819389,17.2737898293051,16.9595477872064,17.2737898293051,13915.4836532864,0.0,1.0
2025-01-21,18.29,18.29,17.7852,18.14,9803,17.4166271211681,17.4166271211681,16.9359320216184,17.2737898293051,10294.5805035972,0.0,1.0
2025-01-22,18.19,18.2,18.11,18.11,7658,17.3214022599261,17.3309247460503,17.2452223709325,17.2452223709325,8042.01749429231,0.0,1.0
2025-01-23,18.08,18.2767,17.94,18.1,12407,17.2166549125599,17.403962214623,17.083340106821,17.2356998848083,13029.1604925156,0.0,1.0
2025-01-24,18.03,18.1896,18.01,18.01,4292,17.1690424819389,17.3210213604811,17.1499975096905,17.1499975096905,4507.22631045997,0.0,1.0
2025-01-27,18.31,18.38,17.87,17.87,32254,17.4356720934166,17.502329496286,17.0166827039516,17.0166827039516,33871.4066676552,0.0,1.0
2025-01-28,18.22,18.29,18.05,18.28,14019,17.3499697182987,17.4166271211681,17.1880874541873,17.4071046350439,14721.9957237508,0.0,1.0
2025-01-29,18.07,18.22,17.96,18.22,4882,17.2071324264357,17.3499697182987,17.1023850790694,17.3499697182987,5126.81240625946,0.0,1.0
2025-01-30,18.23,18.27,18.08,18.08,5371,17.3594922044229,17.3975821489197,17.2166549125599,17.2166549125599,5640.33376362549,0.0,1.0
2025-01-31,17.87,18.32,17.86,18.29,13910,17.0166827039516,17.4451945795408,17.0071602178274,17.4166271211681,14607.5298179167,0.0,1.0
2025-02-03,17.77,17.9423,17.69,17.84,11357,16.9214578427096,17.0855302786296,16.8452779537159,16.988115245579,11926.5072711775,0.0,1.0
2025-02-04,17.79,17.8701,17.695,17.79,8881,16.940502814958,17.0167779288128,16.850039196778,16.940502814958,9326.34596066986,0.0,1.0
2025-02-05,18.07,18.07,17.8448,17.95,14286,17.2071324264357,17.2071324264357,16.9926860389186,17.0928625929452,15002.3846857482,0.0,1.0
2025-02-06,18.03,18.07,17.9254,18.07,4820,17.1690424819389,17.2071324264357,17.0694372770797,17.2071324264357,5061.70335890426,0.0,1.0
2025-02-07,18.0,18.02,17.8632,17.95,12760,17.1404750235662,17.1595199958147,17.0102074133871,17.0928625929452,13399.8620040703,0.0,1.0
2025-02-10,18.09,18.0982,17.94,17.94,5834,17.2261773986841,17.2339858373059,17.083340106821,17.083340106821,6126.55132693931,0.0,1.0
2025-02-11,18.09,18.1,17.934,18.01,2350,17.2261773986841,17.2356998848083,17.0776266151465,17.1499975096905,2467.8429239471,0.0,1.0
2025-02-12,17.85,17.89,17.7795,17.89,2999,16.9976377317032,17.0357276762,16.9305042045276,17.0357276762,3149.38762932653,0.0,1.0
2025-02-13,18.01,18.1,17.9,17.9,5649,17.1499975096905,17.2356998848083,17.0452501623242,17.0452501623242,5932.27433079878,0.0,1.0
2025-02-14,18.06,18.13,18.0,18.08,7824,17.1976099403115,17.2642673431809,17.1404750235662,17.2166549125599,8216.34171785621,0.0,1.0
2025-02-18,17.97,18.1,17.89,18.06,6679,17.1119075651936,17.2356998848083,17.0357276762,17.1976099403115,7013.9246336352,0.0,1.0
2025-02-19,17.91,18.0,17.73,17.93,8801,17.0547726484484,17.1404750235662,16.8833678982128,17.0738176206968,9242.33428666318,0.0,1.0
2025-02-20,17.85,17.9,17.74,17.85,4793,16.9976377317032,17.0452501623242,16.892890384337,16.9976377317032,5033.349418927,0.0,1.0
2025-02-21,17.84,17.9517,17.76,17.85,4528,16.988115245579,17.0944814155863,16.9119353565854,16.9976377317032,4755.06074877978,0.0,1.0
2025-02-24,17.93,18.03,17.7616,17.77,10652,17.0738176206968,17.1690424819389,16.9134589543652,16.9214578427096,11186.1543939934,0.0,1.0
2025-02-25,18.14,18.1596,18.0,18.05,9869,17.2737898293051,17.2924539021085,17.1404750235662,17.1880874541873,10363.8901346527,0.0,1.0
2025-02-26,18.15,18.1866,18.06,18.1866,1713,17.2833123154293,17.3181646146439,17.1976099403115,17.3181646146439,1798.89996966867,0.0,1.0
2025-02-27,18.12,18.135,18.05,18.135,2911,17.2547448570567,17.269028586243,17.1880874541873,17.269028586243,3056.97478791915,0.0,1.0
2025-02-28,17.83,17.9399,17.7484,17.9,4733,17.246412681698,17.3527155843182,17.1674835019545,17.3141215368701,4893.15613382918,0.28125,1.0
2025-03-03,17.91,17.91,17.79,17.8285,3137,17.3237942304661,17.3237942304661,17.2077219073139,17.2449617776586,3243.15038914477,0.0,1.0
2025-03-04,17.77,17.9,17.6509,17.9,4464,17.1883765201219,17.3141215368701,17.0731747393933,17.3141215368701,4615.0536618241,0.0,1.0
2025-03-05,17.77,17.8677,17.6401,17.6401,3511,17.1883765201219,17.282878736555,17.0627282303096,17.0627282303096,3629.80587066855,0.0,1.0
2025-03-06,17.46,17.75,17.43,17.75,14241,16.8885230186454,17.1690311329299,16.8595049378573,17.1690311329299,14722.889605295,0.0,1.0
2025-03-07,17.46,17.6,17.23,17.43,7905,16.8885230186454,17.0239407289896,16.666051065937,16.8595049378573,8172.49085948017,0.0,1.0
2025-03-10,17.28,17.4,17.218,17.4,3941,16.7144145339171,16.8304868570693,16.6544438336218,16.8304868570693,4074.35629060232,0.0,1.0
2025-03-11,17.19,17.4199,17.06,17.295,4917,16.6273602915529,16.8497355173254,16.5016152748047,16.7289235743111,5083.38236003341,0.0,1.0
2025-03-12,17.32,17.33,17.06,17.1017,17070,16.7531053083012,16.7627780018972,16.5016152748047,16.5419504071001,17647.6178331848,0.0,1.0
2025-03-13,17.31,17.32,17.14,17.26,8870,16.7434326147051,16.7531053083012,16.5789968235728,16.6950691467251,9170.14470886645,0.0,1.0
2025-03-14,17.38,17.51,17.33,17.36,13161,16.8111414698772,16.9368864866255,16.7627780018972,16.7917960826852,13606.3443645312,0.0,1.0
2025-03-17,17.51,17.55,17.3514,17.4,8175,16.9368864866255,16.9755772610095,16.7834775661926,16.8304868570693,8451.62716967114,0.0,1.0
2025-03-18,17.4,17.44005,17.2884,17.44,7100,16.8304868570693,16.8692259949213,16.7225395965377,16.8691776314534,7340.25111983671,0.0,1.0
2025-03-19,17.47,17.5282,17.32,17.35,4862,16.8981957122414,16.9544907889702,16.7531053083012,16.7821233890892,5026.52125980931,0.0,1.0
2025-03-20,17.4,17.5,17.29,17.42,6764,16.8304868570693,16.9272137930295,16.7240872275131,16.8498322442613,6992.88148937683,0.0,1.0
2025-03-21,17.46,17.4604,17.28,17.28,4630,16.8885230186454,16.8889099263892,16.7144145339171,16.7144145339171,4786.67080068225,0.0,1.0
2025-03-24,17.4376,17.54,17.382,17.49,7516,16.8668561849903,16.9659045674135,16.8130760085965,16.9175410994334,7770.327805168,0.0,1.0
2025-03-25,17.41,17.44,17.3001,17.44,4613,16.8401595506653,16.8691776314534,16.7338566480451,16.8691776314534,4769.09555152208,0.0,1.0
2025-03-26,17.22,17.395,17.1049,17.29,24679,16.656378372341,16.8256505102713,16.5450456690508,16.7240872275131,25514.0925896409,0.0,1.0
2025-03-27,17.13,17.18,17.05,17.15,4843,16.5693241299768,16.6176875979569,16.4919425812087,16.5886695171689,5006.87833427736,0.0,1.0
2025-03-28,17.11,17.17,17.08,17.12,22276,16.5499787427848,16.6080149043609,16.5209606619967,16.5596514363808,23029.7794289412,0.0,1.0
2025-03-31,17.23,17.23,16.985,17.11,17782,16.666051065937,16.666051065937,16.4290700728346,16.5499787427848,18383.7106215404,0.0,1.0
2025-04-01,17.41,17.55,17.1042,17.21,11410,16.8401595506653,16.9755772610095,16.5443685804991,16.646705678745,11796.0937010334,0.0,1.0
2025-04-02,17.69,17.7731,17.4465,17.65,23406,17.1109949713538,17.1913750551367,16.8754648822908,17.0723041969697,24198.0165789997,0.0,1.0
2025-04-03,17.39,17.54,17.15,17.5,17749,16.8208141634733,16.9659045674135,16.5886695171689,16.9272137930295,18349.5939614059,0.0,1.0
2025-04-04,17.43,17.49,16.86,16.9746,18510,16.8595049378573,16.9175410994334,16.3081614028844,16.4190104714947,19136.3448208701,0.0,1.0
2025-04-07,17.0,17.73,16.545,16.92,16236,16.4435791132286,17.1496857457378,16.0034715546098,16.3661975644605,16785.3967861506,0.0,1.0
2025-04-08,16.71,17.1091,16.7,17.1,9675,16.1630709989441,16.5491082003612,16.1533983053481,16.5403060491888,10002.3844485099,0.0,1.0
2025-04-09,17.04,17.085,16.44,16.6507,10644,16.4822698876127,16.5257970087948,15.9019082718517,16.1057119259197,11004.1736506397,0.0,1.0
2025-04-10,16.79,17.25,16.42,16.87,5709,16.2404525477123,16.685396453129,15.8825628846596,16.3178340964804,5902.18220326024,0.0,1.0
2025-04-11,16.5,16.75,16.26,16.54,11562,15.9599444334278,16.2017617733282,15.7277997871234,15.9986352078118,11953.237105289,0.0,1.0
2025-04-14,16.99,17.02,16.62,16.62,34239,16.4339064196326,16.4629245004206,16.07601675658,16.07601675658,35397.5856467731,0.0,1.0
2025-04-15,16.66,16.915,16.56,16.83,9878,16.114707530964,16.3613612176625,16.0179805950039,16.2791433220963,10212.2536002461,0.0,1.0
2025-04-16,16.64,16.93,16.59,16.59,3262,16.095362143772,16.3758702580565,16.0469986757919,16.0469986757919,3372.38016238132,0.0,1.0
2025-04-17,16.83,16.9324,16.59,16.59,4446,16.2791433220963,16.3781917045195,16.0469986757919,16.0469986757919,4596.44457447804,0.0,1.0
2025-04-21,16.69,16.84,16.69,16.71,7822,16.1437256117521,16.2888160156923,16.1437256117521,16.1630709989441,8086.6822900511,0.0,1.0
2025-04-22,16.81,16.89,16.74,16.84,3224,16.2597979349043,16.3371794836724,16.1920890797322,16.2888160156923,3333.0943113174,0.0,1.0
2025-04-23,16.94,17.04,16.83,17.04,7665,16.3855429516525,16.4822698876127,16.2791433220963,16.4822698876127,7924.36969486598,0.0,1.0
2025-04-24,17.22,17.28,16.93,16.93,7020,16.656378372341,16.7144145339171,16.3758702580565,16.3758702580565,7257.54406496531,0.0,1.0
2025-04-25,17.17,17.381,16.75,17.31,6139,16.6080149043609,16.8121087392369,16.2017617733282,16.7434326147051,6346.73262319403,0.0,1.0
2025-04-28,17.14,17.4,17.0115,17.1813,10705,16.5789968235728,16.8304868570693,16.454702710864,16.6189450481244,11067.2377799792,0.0,1.0
2025-04-29,16.99,17.09,16.97,17.05,4039,16.4339064196326,16.5306333555928,16.4145610324406,16.4919425812087,4175.67243281979,0.0,1.0
2025-04-30,16.75,17.02,16.52,16.985,20663,16.2017617733282,16.4629245004206,15.9792898206198,16.4290700728346,21362.1984350966,0.0,1.0
2025-05-01,16.75,16.8095,16.62,16.8,8669,16.2017617733282,16.2593143002245,16.07601675658,16.2501252413083,8962.34323350204,0.0,1.0
2025-05-02,16.7,17.06,16.66,16.915,8309,16.1533983053481,16.5016152748047,16.114707530964,16.3613612176625,8590.16148658075,0.0,1.0
2025-05-05,16.69,17.0,16.6172,17.0,7220,16.1437256117521,16.4435791132286,16.0733084023731,16.4435791132286,7464.31170214382,0.0,1.0
2025-05-06,16.72,16.72,16.5,16.5,6203,16.1727436925401,16.1727436925401,15.9599444334278,15.9599444334278,6412.89826709117,0.0,1.0
2025-05-07,16.7,16.9079,16.65,16.79,2523,16.1533983053481,16.3544936052093,16.105034837368,16.2404525477123,2608.37374300677,0.0,1.0
2025-05-08,16.78,16.78,16.66,16.75,2823,16.2307798541162,16.2307798541162,16.114707530964,16.2017617733282,2918.52519877452,0.0,1.0
2025-05-09,16.8,16.8,16.61,16.7658,3516,16.2501252413083,16.2501252413083,16.066344062984,16.2170446292099,3634.97506159801,0.0,1.0
2025-05-12,16.8,16.9922,16.63,16.9922,7008,16.2501252413083,16.4360344122237,16.085689450176,16.4360344122237,7245.1380067346,0.0,1.0
2025-05-13,16.75,16.8,16.61,16.71,6305,16.2017617733282,16.2501252413083,16.066344062984,16.1630709989441,6518.34976205218,0.0,1.0
2025-05-14,16.63,16.8378,16.57,16.75,8121,16.085689450176,16.2866880231012,16.0276532885999,16.2017617733282,8395.79990763295,0.0,1.0
2025-05-15,16.7,16.96,16.46,16.46,11602,16.1533983053481,16.4048883388445,15.9212536590437,15.9212536590437,11994.5906327247,0.0,1.0
2025-05-16,16.79,16.79,16.55,16.7,14778,16.2404525477123,16.2404525477123,16.0083079014079,16.1533983053481,15278.0607111193,0.0,1.0
2025-05-19,16.68,16.75,16.36,16.4012,21362,16.1340529181561,16.2017617733282,15.8245267230835,15.8643782206991,22084.8513270355,0.0,1.0
2025-05-20,16.69,16.83,16.6,16.6,10636,16.1437256117521,16.2791433220963,16.0566713693879,16.0566713693879,10995.9029451526,0.0,1.0
2025-05-21,16.36,16.63,16.235,16.63,19471,15.8245267230835,16.085689450176,15.7036180531333,16.085689450176,20129.8633175128,0.0,1.0
2025-05-22,16.33,16.47,16.3,16.36,5366,15.7955086422955,15.9309263526397,15.7664905615074,15.8245267230835,5547.57570549913,0.0,1.0
2025-05-23,16.39,16.4,16.26,16.3986,15411,15.8535448038716,15.8632174974676,15.7277997871234,15.8618633203642,15932.4802827892,0.0,1.0
2025-05-27,16.62,16.62,16.4001,16.6,14550,16.07601675658,16.07601675658,15.8633142244036,16.0566713693879,15042.3456047358,0.0,1.0
2025-05-28,16.6,16.6645,16.5379,16.5379,7201,16.0566713693879,16.1190602430822,15.9966039421567,15.9966039421567,7444.66877661188,0.0,1.0
2025-05-29,16.66,16.66,16.56,16.56,3357,16.114707530964,16.114707530964,16.0179805950039,16.0179805950039,3470.59479004112,0.0,1.0
2025-05-30,16.11,16.42,16.11,16.335,52470,15.8547538905711,16.1598422646293,15.8547538905711,16.0761890007746,53314.7159416142,0.28125,1.0
2025-06-02,16.2,16.2,16.12,16.13,22944,15.9433279346525,15.9433279346525,15.8645954510246,15.8744370114781,23313.3760732684,0.0,1.0
2025-06-03,16.39,16.39,16.1976,16.2208,19161,16.1303175832688,16.1303175832688,15.9409659601437,15.9637983803957,19469.4734544934,0.0,1.0
2025-06-04,16.46,16.4808,16.3925,16.43,4140,16.1992085064432,16.2196789521865,16.1327779733822,16.1696838250827,4206.64997137951,0.0,1.0
2025-06-05,16.53,16.6899,16.425,16.5,14230,16.2680994296176,16.4254659812689,16.164763044856,16.2385747482572,14459.0891528335,0.0,1.0
2025-06-06,16.4,16.6199,16.34,16.44,7718,16.1401591437223,16.3565750580945,16.0811097810013,16.1795253855362,7842.25228963937,0.0,1.0
2025-06-09,16.46,16.61,16.35,16.4,6416,16.1992085064432,16.3468319132455,16.0909513414548,16.1401591437223,6519.29135661134,0.0,1.0
2025-06-10,16.55,16.605,16.5,16.5,3036,16.2877825505246,16.3419111330188,16.2385747482572,16.2385747482572,3084.87664567831,0.0,1.0
2025-06-11,16.51,16.6883,16.36,16.52,6442,16.2484163087107,16.4238913315964,16.1007929019083,16.2582578691641,6545.7099313108,0.0,1.0
2025-06-12,16.53,16.54,16.45,16.49,9209,16.2680994296176,16.2779409900711,16.1893669459897,16.2287331878037,9357.25593875217,0.0,1.0
2025-06-13,16.49,16.53,16.38,16.53,13961,16.2287331878037,16.2680994296176,16.1204760228153,16.2680994296176,14185.7585145964,0.0,1.0
2025-06-16,16.42,16.585,16.35,16.45,19754,16.1598422646293,16.3222280121118,16.0909513414548,16.1893669459897,20072.020177447,0.0,1.0
2025-06-17,16.49,16.66,16.37,16.37,10136,16.2287331878037,16.396039715513,16.1106344623618,16.1106344623618,10299.1797366915,0.0,1.0
2025-06-18,16.5899,16.59,16.377,16.4671,10546,16.327050376734,16.3271487923386,16.1175235546792,16.2061960143652,10715.7803377218,0.0,1.0
2025-06-20,16.67,16.7,16.46,16.53,9416,16.4058812759665,16.4354059573269,16.1992085064432,16.2680994296176,9567.58843732111,0.0,1.0
2025-06-23,16.6,16.71,16.4201,16.63,6745,16.3369903527921,16.4452475177804,16.1599406802338,16.3665150341525,6853.58793646249,0.0,1.0
2025-06-24,16.8,16.9499,16.7206,16.76,20197,16.5338215618618,16.6813465530596,16.4556795718611,16.4944553200479,20522.1520463652,0.0,1.0
2025-06-25,16.75,16.88,16.75,16.88,1743,16.4846137595944,16.6125540454898,16.4846137595944,16.6125540454898,1771.06060389239,0.0,1.0
2025-06-26,16.91,16.91,16.6573,16.76,4907,16.6420787268502,16.6420787268502,16.3933824941905,16.4944553200479,4985.99792501432,0.0,1.0
2025-06-27,16.84,17.015,16.79,16.93,8718,16.5731878036758,16.7454151116119,16.5239800014084,16.6617618477572,8858.35131654264,0.0,1.0
2025-06-30,16.98,16.98,16.5841,16.5841,5362,16.7109696500246,16.7109696500246,16.321342271671,16.321342271671,5448.32298225531,0.0,1.0
2025-07-01,17.12,17.12,16.87,16.94,12103,16.8487514963735,16.8487514963735,16.6027124850363,16.6716034082107,12297.8465226102,0.0,1.0
2025-07-02,17.26,17.26,17.15,17.15,7140,16.9865333427223,16.9865333427223,16.878276177734,16.878276177734,7254.94705208932,0.0,1.0
2025-07-03,17.22,17.28,17.06,17.28,2703,16.9471671009084,17.0062164636293,16.7897021336526,17.0062164636293,2746.51566971952,0.0,1.0
2025-07-07,17.06,17.29,16.97,17.29,8934,16.7897021336526,17.0160580240828,16.7011280895712,17.0160580240828,9077.82870635373,0.0,1.0
2025-07-08,17.07,17.18,16.95,17.18,4346,16.799543694106,16.9078008590944,16.6814449686642,16.9078008590944,4415.96637092159,0.0,1.0
2025-07-09,17.22,17.24,17.04,17.16,7891,16.9471671009084,16.9668502218154,16.7700190127456,16.8881177381875,8018.03742129364,0.0,1.0
2025-07-10,17.44,17.44,17.07,17.08,20467,17.1636814308851,17.1636814308851,16.799543694106,16.8093852545595,20796.4987836291,0.0,1.0
2025-07-11,17.36,17.4299,17.2436,17.41,15784,17.0849489472572,17.1537414548271,16.9703931835786,17.1341567495247,16038.1070406411,0.0,1.0
2025-07-14,17.25,17.4225,17.18,17.3368,7812,16.9766917822689,17.1464587000915,16.9078008590944,17.0621165270051,7937.76559816827,0.0,1.0
2025-07-15,17.07,17.25,16.96,17.16,7652,16.799543694106,16.9766917822689,16.6912865291177,16.8881177381875,7775.18975386379,0.0,1.0
2025-07-16,16.87,17.145,16.74,17.0,7920,16.6027124850363,16.8733553975072,16.4747721991409,16.7306527709316,8047.50429307382,0.0,1.0
2025-07-17,17.04,17.04,16.81,16.81,7820,16.7700190127456,16.7700190127456,16.5436631223153,16.5436631223153,7945.89439038351,0.0,1.0
2025-07-18,17.06,17.12,16.9121,17.12,5072,16.7897021336526,16.8487514963735,16.6441454545455,16.8487514963735,5153.65426445334,0.0,1.0
2025-07-21,17.19,17.29,16.98,16.98,19014,16.9176424195479,17.0160580240828,16.7109696500246,16.7109696500246,19320.1068975387,0.0,1.0
2025-07-22,17.12,17.161,17.01,17.161,3021,16.8487514963735,16.8891018942328,16.7404943313851,16.8891018942328,3069.63516027476,0.0,1.0
2025-07-23,17.09,17.11,17.02,17.1,4081,16.819226815013,16.83890993592,16.7503358918386,16.8290683754665,4146.70012879222,0.0,1.0
2025-07-24,17.05,17.13,16.965,17.04,6239,16.7798605731991,16.858593056827,16.6962073093444,16.7700190127456,6339.44182884944,0.0,1.0
2025-07-25,17.09,17.1381,17.04,17.06,7055,16.819226815013,16.8665647207943,16.7700190127456,16.7897021336526,7168.57863480253,0.0,1.0
2025-07-28,16.98,17.09,16.9,16.98,8517,16.7109696500246,16.819226815013,16.6322371663967,16.7109696500246,8654.11541213511,0.0,1.0
2025-07-29,17.06,17.085,16.9157,16.93,11572,16.7897021336526,16.8143060347863,16.6476884163087,16.6617618477572,11758.2979393245,0.0,1.0
2025-07-30,17.01,17.0799,16.91,16.96,7939,16.7404943313851,16.809286838955,16.6420787268502,16.6912865291177,8066.81017458501,0.0,1.0
2025-07-31,16.94,17.02,16.92,16.95,9613,16.6716034082107,16.7503358918386,16.6519202873037,16.6814449686642,9767.75994562106,0.0,1.0
2025-08-01,17.01,17.01,16.87,16.98,10788,16.7404943313851,16.7404943313851,16.6027124850363,16.7109696500246,10961.6763022324,0.0,1.0
2025-08-04,17.11,17.195,16.9332,16.94,12766,16.83890993592,16.9225631997747,16.6649111471023,16.6716034082107,12971.5201774471,0.0,1.0
2025-08-05,17.09,17.34,17.07,17.11,6839,16.819226815013,17.0652658263503,16.799543694106,16.83890993592,6949.10124499143,0.0,1.0
2025-08-06,17.09,17.12,16.92,17.06,15930,16.819226815013,16.8487514963735,16.6519202873037,16.7897021336526,16186.457498569,0.0,1.0
2025-08-07,16.94,17.085,16.94,17.085,9413,16.6716034082107,16.8143060347863,16.6716034082107,16.8143060347863,9564.54014024041,0.0,1.0
2025-08-08,17.09,17.09,16.95,16.9893,15602,16.819226815013,16.819226815013,16.6814449686642,16.7201223012464,15853.1770177447,0.0,1.0
2025-08-11,17.09,17.09,16.97,17.0237,13885,16.819226815013,16.819226815013,16.7011280895712,16.7539772692064,14108.5349885518,0.0,1.0
2025-08-12,17.1,17.125,16.98,17.03,20699,16.8290683754665,16.8536722766002,16.7109696500246,16.7601774522921,21032.2337578707,0.0,1.0
2025-08-13,17.26,17.26,17.14,17.14,11203,16.9865333427223,16.9865333427223,16.8684346172805,16.8684346172805,11383.3573983973,0.0,1.0
2025-08-14,17.17,17.175,17.01,17.12,19636,16.8979592986409,16.9028800788677,16.7404943313851,16.8487514963735,19952.1204922725,0.0,1.0
2025-08-15,17.23,17.23,17.15,17.18,10454,16.9570086613619,16.9570086613619,16.878276177734,16.9078008590944,10622.2992272467,0.0,1.0
2025-08-18,17.3,17.31,17.2,17.2,11243,17.0258995845363,17.0357411449898,16.9274839800014,16.9274839800014,11424.0013594734,0.0,1.0
2025-08-19,17.4,17.42,17.34,17.34,7139,17.1243151890712,17.1439983099782,17.0652658263503,17.0652658263503,7253.93095306239,0.0,1.0
2025-08-20,17.72,17.9,17.38,17.4,51065,17.4392451235828,17.6163932117456,17.1046320681642,17.1243151890712,51887.0968088152,0.0,1.0
2025-08-21,17.76,17.8385,17.6354,17.69,11771,17.4786113653968,17.5558676149567,17.3559855221463,17.4097204422224,11960.5016456783,0.0,1.0
2025-08-22,17.8373,17.99,17.68,17.68,18549,17.5546866277023,17.7049672558271,17.3998788817689,17.3998788817689,18847.6208500286,0.0,1.0
2025-08-25,17.9,17.93,17.66,17.66,14971,17.6163932117456,17.6459178931061,17.3801957608619,17.3801957608619,15212.0185317688,0.0,1.0
2025-08-26,17.84,17.87,17.67,17.82,11986,17.5573438490247,17.5868685303852,17.3900373213154,17.5376607281177,12178.9629364625,0.0,1.0
2025-08-27,17.81,17.8714,17.74,17.81,13843,17.5278191676642,17.5882463488487,17.4589282444898,17.5278191676642,14065.8588294219,0.0,1.0
2025-08-28,17.99899,18.0,17.9024,17.97,19148,17.7138148186747,17.7148088162805,17.6187551862545,17.6852841349201,19456.2641671437,0.0,1.0
2025-08-29,17.47,17.73,17.47,17.6664,20720,17.47,17.73,17.47,17.6664,20720,0.28125,1.0
2025-09-02,17.31,17.5999,17.24,17.5,17860,17.31,17.5999,17.24,17.5,17860,0.0,1.0
2025-09-03,17.53,17.67,17.35,17.37,8038,17.53,17.67,17.35,17.37,8038,0.0,1.0
2025-09-04,17.76,17.785,17.43,17.43,13069,17.76,17.785,17.43,17.43,13069,0.0,1.0
2025-09-05,18.11,18.11,17.852,17.9,41813,18.11,18.11,17.852,17.9,41813,0.0,1.0
2025-09-08,18.29,18.4519,18.1499,18.15,9451,18.29,18.4519,18.1499,18.15,9451,0.0,1.0
2025-09-09,18.35,18.36,18.2,18.2272,2441,18.35,18.36,18.2,18.2272,2441,0.0,1.0
2025-09-10,18.52,18.8,18.35,18.36,5011,18.52,18.8,18.35,18.36,5011,0.0,1.0
2025-09-11,18.76,18.7788,18.43,18.43,8563,18.76,18.7788,18.43,18.43,8563,0.0,1.0
2025-09-12,18.89,18.94,18.505,18.84,6757,18.89,18.94,18.505,18.84,6757,0.0,1.0
2025-09-15,18.915,18.99,18.7885,18.84,3630,18.915,18.99,18.7885,18.84,3630,0.0,1.0
2025-09-16,19.08,19.08,18.97,18.97,2493,19.08,19.08,18.97,18.97,2493,0.0,1.0
2025-09-17,19.175,19.24,18.8825,19.09,5438,19.175,19.24,18.8825,19.09,5438,0.0,1.0
2025-09-18,19.15,19.33,19.07,19.14,14110,19.15,19.33,19.07,19.14,14110,0.0,1.0
2025-09-19,19.26,19.26,19.07,19.15,50285,19.26,19.26,19.07,19.15,50285,0.0,1.0
2025-09-22,19.13,19.15,19.0,19.15,1706,19.13,19.15,19.0,19.15,1706,0.0,1.0
2025-09-23,19.12,19.185,18.85,19.1379,1974,19.12,19.185,18.85,19.1379,1974,0.0,1.0
2025-09-24,19.1,19.12,18.91,18.985,6784,19.1,19.12,18.91,18.985,6784,0.0,1.0
2025-09-25,18.905,18.93,18.905,18.93,1918,18.905,18.93,18.905,18.93,1918,0.0,1.0
2025-09-26,18.9787,19.17,18.97,19.17,1965,18.9787,19.17,18.97,19.17,1965,0.0,1.0
2025-09-29,18.92,18.92,18.782,18.79,2656,18.92,18.92,18.782,18.79,2656,0.0,1.0
2025-09-30,18.86,19.4099,18.42,18.98,4566,18.86,19.4099,18.42,18.98,4566,0.0,1.0
2025-10-01,19.03,19.04,18.41,18.664,8873,19.03,19.04,18.41,18.664,8873,0.0,1.0
2025-10-02,19.02,19.173,18.677,18.677,7400,19.02,19.173,18.677,18.677,7400,0.0,1.0
2025-10-03,19.05,19.15,18.98,19.15,1473,19.05,19.15,18.98,19.15,1473,0.0,1.0
2025-10-06,19.18,19.18,19.14,19.14,3024,19.18,19.18,19.14,19.14,3024,0.0,1.0
2025-10-07,18.97,19.239,18.91,19.239,3475,18.97,19.239,18.91,19.239,3475,0.0,1.0
2025-10-08,19.0244,19.2195,18.98,18.98,16711,19.0244,19.2195,18.98,18.98,16711,0.0,1.0
2025-10-09,18.45,19.04,17.96,18.92,18671,18.45,19.04,17.96,18.92,18671,0.0,1.0
2025-10-10,18.17,18.47,18.17,18.47,2707,18.17,18.47,18.17,18.47,2707,0.0,1.0
2025-10-13,18.3,18.31,18.16,18.18,8547,18.3,18.31,18.16,18.18,8547,0.0,1.0
2025-10-14,18.5,18.5,18.31,18.31,1312,18.5,18.5,18.31,18.31,1312,0.0,1.0
2025-10-15,18.46,18.4689,18.42,18.4689,2149,18.46,18.4689,18.42,18.4689,2149,0.0,1.0
2025-10-16,18.01,18.5084,18.0,18.5,2824,18.01,18.5084,18.0,18.5,2824,0.0,1.0
2025-10-17,18.04,18.05,17.9,18.05,3297,18.04,18.05,17.9,18.05,3297,0.0,1.0
2025-10-20,18.13,18.13,17.9047,18.04,3531,18.13,18.13,17.9047,18.04,3531,0.0,1.0
2025-10-21,18.18,18.235,18.15,18.15,3839,18.18,18.235,18.15,18.15,3839,0.0,1.0
2025-10-22,18.0979,18.1652,18.0979,18.1652,1735,18.0979,18.1652,18.0979,18.1652,1735,0.0,1.0
2025-10-23,18.18,18.18,18.14,18.1593,2482,18.18,18.18,18.14,18.1593,2482,0.0,1.0
2025-10-24,18.18,18.29,18.06,18.1144,3467,18.18,18.29,18.06,18.1144,3467,0.0,1.0
2025-10-27,18.16,18.2468,18.04,18.06,2004,18.16,18.2468,18.04,18.06,2004,0.0,1.0
2025-10-28,18.12,18.2051,18.12,18.2051,1398,18.12,18.2051,18.12,18.2051,1398,0.0,1.0
2025-10-29,18.11,18.15,18.0938,18.11,3064,18.11,18.15,18.0938,18.11,3064,0.0,1.0
2025-10-30,17.88,18.0497,17.85,18.0497,4003,17.88,18.0497,17.85,18.0497,4003,0.0,1.0
2025-10-31,17.84,18.1399,17.77,18.1399,5330,17.84,18.1399,17.77,18.1399,5330,0.0,1.0
2025-11-03,17.79,17.98,17.66,17.76,4601,17.79,17.98,17.66,17.76,4601,0.0,1.0
2025-11-04,17.54,17.7699,17.515,17.75,11186,17.54,17.7699,17.515,17.75,11186,0.0,1.0
2025-11-05,17.7,17.79,17.56,17.58,6521,17.7,17.79,17.56,17.58,6521,0.0,1.0
2025-11-06,17.64,17.64,17.59,17.59,3096,17.64,17.64,17.59,17.59,3096,0.0,1.0
2025-11-07,17.93,17.94,17.5401,17.94,11137,17.93,17.94,17.5401,17.94,11137,0.0,1.0
2025-11-10,17.87,18.048,17.71,18.02,2279,17.87,18.048,17.71,18.02,2279,0.0,1.0
2025-11-11,17.915,17.9236,17.83,17.83,2897,17.915,17.9236,17.83,17.83,2897,0.0,1.0
2025-11-12,17.91,17.9899,17.82,17.89,2985,17.91,17.9899,17.82,17.89,2985,0.0,1.0
2025-11-13,17.69,17.829,17.55,17.74,5134,17.69,17.829,17.55,17.74,5134,0.0,1.0
2025-11-14,17.7,17.72,17.53,17.53,2921,17.7,17.72,17.53,17.53,2921,0.0,1.0
2025-11-17,17.5,17.64,17.5,17.63,8411,17.5,17.64,17.5,17.63,8411,0.0,1.0
2025-11-18,17.41,17.55,17.41,17.5311,7032,17.41,17.55,17.41,17.5311,7032,0.0,1.0
2025-11-19,17.4,17.5,17.4,17.41,3300,17.4,17.5,17.4,17.41,3300,0.0,1.0
2025-11-20,17.27,17.4301,17.2,17.43,6516,17.27,17.4301,17.2,17.43,6516,0.0,1.0
2025-11-21,17.3,17.34,17.23,17.23,3115,17.3,17.34,17.23,17.23,3115,0.0,1.0
2025-11-24,17.36,17.44,17.3,17.3,2294,17.36,17.44,17.3,17.3,2294,0.0,1.0
2025-11-25,17.48,17.5389,17.4,17.4,2939,17.48,17.5389,17.4,17.4,2939,0.0,1.0
2025-11-26,17.46,17.53,17.44,17.44,5116,17.46,17.53,17.44,17.44,5116,0.0,1.0