date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-12,15.3259,15.35,15.3171,15.35,620,14.3906647681866,14.4132941094268,14.382401772215,14.4132941094268,660.293193751978,0.0,1.0
2021-04-13,15.2955,15.309,15.22,15.29,3199,14.3621198730122,14.374796060014,14.2912271234837,14.35695550053,3406.89988195578,0.0,1.0
2021-04-14,15.35,15.357,15.34,15.34,1377,14.4132941094268,14.4198669471314,14.4039043412773,14.4039043412773,1466.4898835427,0.0,1.0
2021-04-15,15.455,15.81,15.41,15.81,2683,14.5118866749961,14.8452234443021,14.4696327183235,14.8452234443021,2857.36554651059,0.0,1.0
2021-04-16,15.59,17.08,15.5155,15.52,13660,14.6386485450139,16.037723999284,14.5686947723004,14.5729201679676,14547.7500429872,0.0,1.0
2021-04-19,15.5727,15.68,15.5617,15.68,38915,14.6224042461153,14.7231564583591,14.6120755011509,14.7231564583591,41444.0477981586,0.0,1.0
2021-04-20,15.545,15.6199,15.51,15.6,13726,14.5963945883413,14.6667239517808,14.5635303998182,14.6480383131634,14618.0393184511,0.0,1.0
2021-04-21,15.655,15.669,15.55,15.59,13443,14.6996820379854,14.7128277133947,14.601089472416,14.6386485450139,14316.647425174,0.0,1.0
2021-04-22,15.77,15.77,15.69,15.74,14350,14.8076643717042,14.8076643717042,14.7325462265085,14.7794950672558,15282.5924682918,0.0,1.0
2021-04-23,15.7249,15.79,15.71,15.71,9739,14.7653165173502,14.8264439080032,14.7513257628075,14.7513257628075,10371.928087017,0.0,1.0
2021-04-26,15.615,15.73,15.612,15.73,2185,14.6621229653876,14.7701052991064,14.6593060349427,14.7701052991064,2327.00101346463,0.0,1.0
2021-04-27,15.491,15.65,15.44,15.65,9880,14.5456898403342,14.6949871539107,14.4978020227719,14.6949871539107,10522.0915391445,0.0,1.0
2021-04-28,15.54,15.6,15.535,15.58,8970,14.5916997042666,14.6480383131634,14.5870048201918,14.6292587768644,9552.95152896008,0.0,1.0
2021-04-29,15.5758,15.61,15.51,15.51,2346,14.6253150742417,14.6574280813128,14.5635303998182,14.5635303998182,2498.46424603571,0.0,1.0
2021-04-30,15.5283,15.61,15.49,15.6,6070,14.5807136755317,14.6574280813128,14.5447508635193,14.6480383131634,6464.48336463632,0.0,1.0
2021-05-03,15.6318,15.69,15.605,15.65,6294,14.6778977758787,14.7325462265085,14.6527331972381,14.6949871539107,6703.04090560476,0.0,1.0
2021-05-04,15.6602,15.6602,15.58,15.62,5937,14.7045647174231,14.7045647174231,14.6292587768644,14.6668178494623,6322.83982468631,0.0,1.0
2021-05-05,15.65,15.7,15.6,15.7,2292,14.6949871539107,14.741935994658,14.6480383131634,14.741935994658,2440.95483883796,0.0,1.0
2021-05-06,15.7643,15.765,15.69,15.765,1746,14.802312203859,14.8029694876295,14.7325462265085,14.8029694876295,1859.47083272736,0.0,1.0
2021-05-07,15.89,15.919,15.81,15.81,2025,14.9203415894978,14.9475719171312,14.8452234443021,14.8452234443021,2156.60276991574,0.0,1.0
2021-05-10,15.9326,16.058,15.9326,15.98,6602,14.9603420018145,15.0780896944088,14.9603420018145,15.004849502843,7031.05752443642,0.0,1.0
2021-05-11,15.7499,15.85,15.7,15.85,15513,14.7887909377238,14.8827825168999,14.741935994658,14.8827825168999,16521.1747010879,0.0,1.0
2021-05-12,15.35,15.6,15.35,15.6,3739,14.4132941094268,14.6480383131634,14.4132941094268,14.6480383131634,3981.9939539333,0.0,1.0
2021-05-13,15.67,15.69,15.52,15.52,4813,14.7137666902096,14.7325462265085,14.5729201679676,14.5729201679676,5125.79216375529,0.0,1.0
2021-05-14,15.8672,15.89,15.8672,15.89,1738,14.898932918117,14.9203415894978,14.898932918117,14.9203415894978,1850.95092054991,0.0,1.0
2021-05-17,15.711,15.82,15.711,15.82,5099,14.7522647396224,14.8546132124516,14.7522647396224,14.8546132124516,5430.37902409895,0.0,1.0
2021-05-18,15.6694,15.77,15.6694,15.77,6560,14.7132033041206,14.8076643717042,14.7132033041206,14.8076643717042,6986.32798550484,0.0,1.0
2021-05-19,15.5404,15.57,15.47,15.57,4515,14.5920752949926,14.619869008715,14.5259713272203,14.619869008715,4808.42543514545,0.0,1.0
2021-05-20,15.71,15.71,15.63,15.63,2223,14.7513257628075,14.7513257628075,14.6762076176117,14.6762076176117,2367.4705963075,0.0,1.0
2021-05-21,15.7651,15.77,15.73,15.75,1936,14.803063385311,14.8076643717042,14.7701052991064,14.7888848354053,2061.81874694167,0.0,1.0
2021-05-24,15.8331,15.85,15.8187,15.84,2192,14.8669138087274,14.8827825168999,14.8533925425921,14.8733927487505,2334.4559366199,0.0,1.0
2021-05-25,15.835,15.87,15.82,15.87,1303,14.8686978646758,14.9015620531989,14.8546132124516,14.9015620531989,1387.68069590133,0.0,1.0
2021-05-26,15.94,15.96,15.86,15.861,3991,14.9672904302451,14.9860699665441,14.8921722850494,14.8931112618644,4250.37118752283,0.0,1.0
2021-05-27,15.985,16.02,15.985,16.0,1742,15.0095443869177,15.0424085754408,15.0095443869177,15.0236290391419,1855.21087663863,0.0,1.0
2021-05-28,15.964,16.03,15.964,16.03,898,14.9898258738038,15.0517983435903,14.9898258738038,15.0517983435903,956.360141918193,0.0,1.0
2021-06-01,16.04,16.1,16.0289,16.1,2331,15.0611881117398,15.1175267206365,15.0507654690939,15.1175267206365,2482.489410703,0.0,1.0
2021-06-02,16.0202,16.1,16.01,16.1,1480,15.0425963708038,15.1175267206365,15.0330188072914,15.1175267206365,1576.18375282731,0.0,1.0
2021-06-03,15.875,15.99,15.87,15.99,7714,14.9062569372736,15.0142392709924,14.9015620531989,15.0142392709924,8215.32531710125,0.0,1.0
2021-06-04,15.985,16.0,15.961,15.975,1148,15.0095443869177,15.0236290391419,14.987008943359,15.0001546187682,1222.60739746334,0.0,1.0
2021-06-07,16.025,16.06,16.005,16.06,2508,15.0471034595156,15.0799676480387,15.0283239232166,15.0799676480387,2670.99246762897,0.0,1.0
2021-06-08,16.0016,16.04,15.91,16.04,2755,15.0251314020458,15.0611881117398,14.9391211257967,15.0611881117398,2934.04475610759,0.0,1.0
2021-06-09,15.9699,15.995,15.9699,15.9701,1127,14.995365837012,15.0189341550672,14.995365837012,14.995553632375,1200.24262799755,0.0,1.0
2021-06-10,15.955,16.0099,15.94,15.94,1933,14.9813750824693,15.0329249096099,14.9672904302451,14.9672904302451,2058.62377987513,0.0,1.0
2021-06-11,16.0506,16.0506,15.96,16.0299,1639,15.0711412659782,15.0711412659782,14.9860699665441,15.0517044459088,1745.51700735402,0.0,1.0
2021-06-14,16.04,16.11,16.04,16.11,1442,15.0611881117398,15.126916488786,15.0611881117398,15.126916488786,1535.71416998444,0.0,1.0
2021-06-15,16.11,16.11,16.04,16.08,1363,15.126916488786,15.126916488786,15.0611881117398,15.0987471843376,1451.58003723218,0.0,1.0
2021-06-16,15.8988,16.12,15.88,16.11,10551,14.9286045854693,15.1363062569355,14.9109518213483,15.126916488786,11236.6991730277,0.0,1.0
2021-06-17,15.865,15.9,15.8,15.9,3673,14.8968671691241,14.9297313576473,14.8358336761526,14.9297313576473,3911.7046784694,0.0,1.0
2021-06-18,15.561,15.72,15.561,15.72,2147,14.6114182173804,14.7607155309569,14.6114182173804,14.7607155309569,2286.53143062178,0.0,1.0
2021-06-21,15.819,15.83,15.57,15.57,3156,14.8536742356366,14.864002980601,14.619869008715,14.619869008715,3361.10535400202,0.0,1.0
2021-06-22,15.8612,15.87,15.81,15.87,628,14.8932990572273,14.9015620531989,14.8452234443021,14.9015620531989,668.813105929427,0.0,1.0
2021-06-23,15.83,15.89,15.83,15.89,1208,14.864002980601,14.9203415894978,14.864002980601,14.9203415894978,1286.50673879418,0.0,1.0
2021-06-24,15.72,15.72,15.72,15.72,1023,14.7607155309569,14.7607155309569,14.7607155309569,14.7607155309569,1089.48376969077,0.0,1.0
2021-06-25,15.875,15.898,15.821,15.898,2814,14.9062569372736,14.9278534040174,14.8555521892665,14.9278534040174,2996.87910841625,0.0,1.0
2021-06-28,15.97,15.989,15.91,15.94,3246,14.9954597346935,15.0133002941775,14.9391211257967,14.9672904302451,3456.95436599827,0.0,1.0
2021-06-29,15.8922,15.98,15.88,15.91,3480,14.9607166535637,15.0433704662632,14.9492317274255,14.9774733490768,3696.6715753437,0.040799,1.0
2021-06-30,15.825,15.87,15.825,15.86,4143,14.8974554210648,14.9398178535417,14.8974554210648,14.9304039796579,4400.95124616348,0.0,1.0
2021-07-01,15.865,15.889,15.8501,15.889,1671,14.9351109165998,14.9577042139209,14.921084244513,14.9577042139209,1775.03971333314,0.0,1.0
2021-07-02,15.97,16.01,15.89,15.89,1360,15.0339565923794,15.0716120879145,14.9586456013093,14.9586456013093,1444.67624783547,0.0,1.0
2021-07-06,15.94,15.94,15.83,15.92,2928,15.0057149707281,15.0057149707281,14.9021623580066,14.9868872229606,3110.30298063401,0.0,1.0
2021-07-07,16.1209,16.1209,15.991,15.991,1434,15.1760119492855,15.1760119492855,15.0537257275353,15.0537257275353,1523.28363190887,0.0,1.0
2021-07-08,15.91,16.06,15.91,16.06,4577,14.9774733490768,15.1186814573333,14.9774733490768,15.1186814573333,4861.97293113451,0.0,1.0
2021-07-09,16.1202,16.13,16.08,16.08,1075,15.1753529781136,15.1845785745197,15.1375092051009,15.1375092051009,1141.93159295819,0.0,1.0
2021-07-12,16.2094,16.2094,16.15,16.17,3525,15.2593247331568,15.2593247331568,15.2034063222873,15.2222340700548,3744.47336295591,0.0,1.0
2021-07-13,16.175,16.24,16.175,16.19,4727,15.2269410069967,15.2881311872412,15.2269410069967,15.2410618178223,5021.31222317519,0.0,1.0
2021-07-14,16.14,16.179,16.11,16.179,25709,15.1939924484035,15.2307065565502,15.1657508267522,15.2307065565502,27309.692393825,0.0,1.0
2021-07-15,16.15,16.15,16.09,16.1047,4720,15.2034063222873,15.2034063222873,15.1469230789846,15.1607614735938,5013.87638954661,0.0,1.0
2021-07-16,16.19,16.25,16.18,16.24,5889,15.2410618178223,15.2975450611249,15.2316479439386,15.2881311872412,6255.66060551698,0.0,1.0
2021-07-19,15.985,16.08,15.985,16.08,3182,15.0480774032051,15.1375092051009,15.0480774032051,15.1375092051009,3380.11751515621,0.0,1.0
2021-07-20,16.26,16.29,16.02,16.02,2541,15.3069589350087,15.33520055666,15.0810259617983,15.0810259617983,2699.20760716907,0.0,1.0
2021-07-21,16.3012,16.38,16.29,16.31,2741,15.3457440954098,15.4199254216139,15.33520055666,15.3540283044276,2911.65999655664,0.0,1.0
2021-07-22,16.24,16.36,16.21,16.36,5289,15.2881311872412,15.4010976738464,15.2598895655899,15.4010976738464,5618.30343735425,0.0,1.0
2021-07-23,16.39,16.39,16.33,16.36,2736,15.4293392954977,15.4293392954977,15.3728560521951,15.4010976738464,2906.34868682195,0.0,1.0
2021-07-26,16.435,16.46,16.41,16.44,3703,15.4717017279747,15.4952364126841,15.4481670432653,15.4764086649166,3933.55598951083,0.0,1.0
2021-07-27,16.515,16.53,16.405,16.449,2674,15.5470127190448,15.5611335298705,15.4434601063234,15.484881151412,2840.4884461118,0.0,1.0
2021-07-28,16.5076,16.58,16.4301,16.58,5440,15.5400464523708,15.6082028992893,15.4670889297716,15.6082028992893,5778.70499134189,0.0,1.0
2021-07-29,16.65,16.67,16.571,16.63,4218,15.6741000164757,15.6929277642433,15.5997304127939,15.6552722687082,4480.62089218383,0.0,1.0
2021-07-30,16.71,16.75,16.68,16.68,5902,15.7305832597783,15.7682387553134,15.702341638127,15.702341638127,6269.47001082717,0.0,1.0
2021-08-02,16.71,16.78,16.7001,16.76,9744,15.7305832597783,15.7964803769647,15.7212635246334,15.7776526291972,10350.6804109624,0.0,1.0
2021-08-03,16.88,16.9,16.705,16.73,4109,15.8906191158024,15.9094468635699,15.7258763228364,15.7494110075459,4364.83433996761,0.0,1.0
2021-08-04,16.89,16.89,16.855,16.86,6560,15.9000329896862,15.9000329896862,15.867084431093,15.8717913680349,6968.43837191225,0.0,1.0
2021-08-05,16.9388,16.96,16.8775,16.96,3661,15.945972694239,15.9659301068726,15.8882656473315,15.9659301068726,3888.94098773944,0.0,1.0
2021-08-06,16.96,16.98,16.95,16.98,9459,15.9659301068726,15.9847578546401,15.9565162329888,15.9847578546401,10047.935756085,0.0,1.0
2021-08-09,16.84,17.3,16.7821,17.3,13067,15.8529636202673,16.2860018189207,15.7984572904803,16.2860018189207,13880.5768606368,0.0,1.0
2021-08-10,16.855,16.88,16.84,16.84,2613,15.867084431093,15.8906191158024,15.8529636202673,15.8529636202673,2775.69046734859,0.0,1.0
2021-08-11,16.94,16.98,16.885,16.98,7197,15.947102359105,15.9847578546401,15.8953260527443,15.9847578546401,7645.09923211168,0.0,1.0
2021-08-12,16.955,17.0,16.95,17.0,13125,15.9612231699307,16.0035856024076,15.9565162329888,16.0035856024076,13942.1880535592,0.0,1.0
2021-08-13,17.18,17.18,16.9665,16.97,4497,16.1730353323155,16.1730353323155,15.972049124897,15.9753439807563,4776.99197537948,0.0,1.0
2021-08-16,17.0643,17.09,16.9,17.02,7821,16.0641168114803,16.0883104673616,15.9094468635699,16.0224133501752,8307.95068700087,0.0,1.0
2021-08-17,16.96,17.05,16.9514,17.04,8407,15.9659301068726,16.0506549718265,15.9578341753325,16.0412410979427,8930.43618790644,0.0,1.0
2021-08-18,16.7831,16.939,16.7831,16.92,19687,15.7993986778687,15.9461609717166,15.7993986778687,15.9282746113375,20912.7509493653,0.0,1.0
2021-08-19,16.96,16.96,16.72,16.75,6151,15.9659301068726,15.9659301068726,15.7399971336621,15.7682387553134,6533.97323561467,0.0,1.0
2021-08-20,16.95,16.98,16.79,16.79,15368,15.9565162329888,15.9847578546401,15.8058942508485,15.8058942508485,16324.8416005408,0.0,1.0
2021-08-23,16.9788,17.03,16.937,17.01,8936,15.983628189774,16.0318272240589,15.9442781969399,16.0129994762914,9492.37275783661,0.0,1.0
2021-08-24,17.03,17.03,16.931,16.99,3641,16.0318272240589,16.0318272240589,15.9386298726096,15.9941717285239,3867.6957488007,0.0,1.0
2021-08-25,17.08,17.08,16.99,16.99,3714,16.0788965934778,16.0788965934778,15.9941717285239,15.9941717285239,3945.24087092715,0.0,1.0
2021-08-26,16.95,17.0,16.92,17.0,6885,15.9565162329888,16.0035856024076,15.9282746113375,16.0035856024076,7313.67350466706,0.0,1.0
2021-08-27,17.0361,17.0601,17.0112,17.031,4906,16.037569687128,16.0601629844491,16.0141291411575,16.0327686114473,5211.45711167708,0.0,1.0
2021-08-30,17.16,17.19,17.11,17.11,7332,16.1542075845479,16.1824492061992,16.1071382151291,16.1071382151291,7788.5045949483,0.0,1.0
2021-08-31,17.174,17.2299,17.1701,17.195,4484,16.1673870079852,16.2200105629955,16.1637155971705,16.1871561431411,4763.1825700693,0.0,1.0
2021-09-01,17.26,17.26,17.16,17.22,10119,16.2483463233856,16.2483463233856,16.1542075845479,16.2106908278506,10749.0286410641,0.0,1.0
2021-09-02,17.42,17.5399,17.35,17.35,6760,16.3989683055259,16.5118406533923,16.3330711883396,16.3330711883396,7180.89076129985,0.0,1.0
2021-09-03,17.345,17.44,17.318,17.44,8414,16.3283642513977,16.4177960532935,16.3029467919115,16.4177960532935,8937.87202153501,0.0,1.0
2021-09-07,17.2159,17.345,17.18,17.33,9440,16.2068311395582,16.3283642513977,16.1730353323155,16.314243440572,10027.7527790933,0.0,1.0
2021-09-08,17.34,17.36,17.231,17.24,78600,16.3236573144558,16.3424850622233,16.2210460891227,16.2295185756181,83493.7890293146,0.0,1.0
2021-09-09,17.2462,17.36,17.24,17.3201,6941,16.235355177426,16.3424850622233,16.2295185756181,16.3049237054271,7373.1601736956,0.0,1.0
2021-09-10,17.12,17.28,17.11,17.28,5369,16.1165520890129,16.2671740711532,16.1071382151291,16.2671740711532,5703.28439310928,0.0,1.0
2021-09-13,17.0301,17.23,16.9701,17.23,3188,16.0319213627978,16.2201047017343,15.9754381194952,16.2201047017343,3386.49108683785,0.0,1.0
2021-09-14,16.9999,17.07,16.98,17.04,2798,16.0034914636688,16.069482719594,15.9847578546401,16.0412410979427,2972.20892753209,0.0,1.0
2021-09-15,17.0366,17.0366,16.98,16.99,2873,16.0380403808222,16.0380403808222,15.9847578546401,15.9941717285239,3051.87857355243,0.0,1.0
2021-09-16,16.9149,16.95,16.85,16.9,4545,15.9234735356568,15.9565162329888,15.8623774941511,15.9094468635699,4827.98054883249,0.0,1.0
2021-09-17,16.7,16.8,16.7,16.8,5046,15.7211693858946,15.8153081247322,15.7211693858946,15.8153081247322,5360.17378424835,0.0,1.0
2021-09-20,16.597,16.597,16.45,16.47,9496,15.6242064848917,15.6242064848917,15.4858225388003,15.5046502865679,10087.2394481218,0.0,1.0
2021-09-21,16.65,16.71,16.6,16.66,3485,15.6741000164757,15.7305832597783,15.6270306470569,15.6835138903595,3701.98288507839,0.0,1.0
2021-09-22,16.71,16.76,16.7,16.7,1645,15.7305832597783,15.7776526291972,15.7211693858946,15.7211693858946,1747.42090271276,0.0,1.0
2021-09-23,16.845,16.9,16.79,16.79,2861,15.8576705572092,15.9094468635699,15.8058942508485,15.8058942508485,3039.13143018918,0.0,1.0
2021-09-24,16.7571,16.78,16.72,16.75,3442,15.7749226057709,15.7964803769647,15.7399971336621,15.7682387553134,3656.30562136006,0.0,1.0
2021-09-27,16.64,16.7201,16.64,16.69,3029,15.6646861425919,15.7400912724009,15.6646861425919,15.7117555120108,3217.59143727474,0.0,1.0
2021-09-28,16.2597,16.48,16.2597,16.48,4486,15.3066765187922,15.5140641604516,15.3066765187922,15.5140641604516,4765.30709396317,0.0,1.0
2021-09-29,16.2722,16.32,16.22,16.26,3427,15.3184438611469,15.3634421783113,15.2693034394736,15.3069589350087,3640.371692156,0.0,1.0
2021-09-30,16.03,16.4,16.03,16.4,4052,15.090439835682,15.4387531693815,15.090439835682,15.4387531693815,4304.28540899215,0.0,1.0
2021-10-01,16.0997,16.15,15.97,16.0,3212,15.1560545366519,15.2034063222873,15.0339565923794,15.0621982140307,3411.98537356436,0.0,1.0
2021-10-04,16.03,16.15,15.99,16.1,7107,15.090439835682,15.2034063222873,15.0527843401469,15.1563369528684,7549.49565688728,0.0,1.0
2021-10-05,16.269,16.269,16.09,16.17,2720,15.3154314215041,15.3154314215041,15.1469230789846,15.2222340700548,2889.35249567094,0.0,1.0
2021-10-06,16.21,16.21,15.9969,16.07,9570,15.2598895655899,15.2598895655899,15.0592799131267,15.1280953312171,10165.8468321952,0.0,1.0
2021-10-07,16.31,16.3701,16.31,16.37,1573,15.3540283044276,15.410605686469,15.3540283044276,15.4105115477302,1670.93804253323,0.0,1.0
2021-10-08,16.1948,16.29,16.17,16.29,2901,15.2455804772865,15.33520055666,15.2222340700548,15.33520055666,3081.6219080667,0.0,1.0
2021-10-11,16.0259,16.2,16.0259,16.2,5872,15.0865801473897,15.2504756917061,15.0865801473897,15.2504756917061,6237.60215241902,0.0,1.0
2021-10-12,16.0203,16.0701,16.0203,16.0701,1599,15.0813083780148,15.1281894699559,15.0813083780148,15.1281894699559,1698.55685315361,0.0,1.0
2021-10-13,16.135,16.18,16.08,16.08,14105,15.1892855114616,15.2316479439386,15.1375092051009,15.1375092051009,14983.2047615583,0.0,1.0
2021-10-14,16.3872,16.4,16.23,16.25,3505,15.4267034108103,15.4387531693815,15.2787173133574,15.2975450611249,3723.22812401714,0.0,1.0
2021-10-15,16.4294,16.49,16.37,16.43,9149,15.4664299585998,15.5234780343354,15.4105115477302,15.4669947910328,9718.63455253432,0.0,1.0
2021-10-18,16.4298,16.46,16.35,16.37,4044,15.4668065135551,15.4952364126841,15.3916837999626,15.4105115477302,4295.78731341665,0.0,1.0
2021-10-19,16.525,16.55,16.5,16.52,4054,15.5564265929286,15.579961277638,15.5328919082192,15.5517196559867,4306.40993288602,0.0,1.0
2021-10-20,16.55,16.55,16.53,16.53,961,15.579961277638,15.579961277638,15.5611335298705,15.5611335298705,1020.83373100727,0.0,1.0
2021-10-21,16.59,16.6,16.52,16.52,4426,15.6176167731731,15.6270306470569,15.5517196559867,15.5517196559867,4701.5713771469,0.0,1.0
2021-10-22,16.64,16.69,16.64,16.6799,1603,15.6646861425919,15.7117555120108,15.6646861425919,15.7022474993882,1702.80590094137,0.0,1.0
2021-10-25,16.7006,16.7433,16.63,16.69,1848,15.7217342183276,15.7619314598113,15.6552722687082,15.7117555120108,1963.06007794114,0.0,1.0
2021-10-26,16.6818,16.76,16.68,16.76,2656,15.7040361354261,15.7776526291972,15.702341638127,15.7776526291972,2821.36773106692,0.0,1.0
2021-10-27,16.63,16.68,16.63,16.68,1728,15.6552722687082,15.702341638127,15.6552722687082,15.702341638127,1835.58864430859,0.0,1.0
2021-10-28,16.72,16.76,16.62,16.62,2255,15.7399971336621,15.7776526291972,15.6458583948244,15.6458583948244,2395.40069034484,0.0,1.0
2021-10-29,16.7547,16.8,16.75,16.75,3754,15.7726632760388,15.8153081247322,15.7682387553134,15.7682387553134,3987.73134880466,0.0,1.0
2021-11-01,16.8,16.81,16.765,16.81,2216,15.8153081247322,15.824721998616,15.7823595661391,15.824721998616,2353.97247441427,0.0,1.0
2021-11-02,16.98,16.98,16.86,16.87,2837,15.9847578546401,15.9847578546401,15.8717913680349,15.8812052419186,3013.63714346267,0.0,1.0
2021-11-03,16.78,16.92,16.77,16.92,2473,15.7964803769647,15.9282746113375,15.7870665030809,15.9282746113375,2626.97379477729,0.0,1.0
2021-11-04,17.04,17.08,17.0,17.0,7121,16.0412410979427,16.0788965934778,16.0035856024076,16.0035856024076,7564.3673241444,0.0,1.0
2021-11-05,17.19,17.23,17.11,17.12,5980,16.1824492061992,16.2201047017343,16.1071382151291,16.1165520890129,6352.32644268833,0.0,1.0
2021-11-08,17.315,17.315,17.23,17.3,3112,16.3001226297464,16.3001226297464,16.2201047017343,16.2860018189207,3305.75917887057,0.0,1.0
2021-11-09,17.295,17.32,17.28,17.32,3677,16.2812948819788,16.3048295666882,16.2671740711532,16.3048295666882,3905.93717889046,0.0,1.0
2021-11-10,17.29,17.33,17.28,17.33,6957,16.2765879450369,16.314243440572,16.2671740711532,16.314243440572,7390.15636484661,0.0,1.0
2021-11-11,17.2905,17.36,17.21,17.36,3329,16.2770586387311,16.3424850622233,16.2012769539668,16.3424850622233,3536.27002135609,0.0,1.0
2021-11-12,17.3648,17.3648,17.21,17.33,2580,16.3470037216875,16.3470037216875,16.2012769539668,16.314243440572,2740.63582309965,0.0,1.0
2021-11-15,17.32,17.44,17.3,17.41,2672,16.3048295666882,16.4177960532935,16.2860018189207,16.3895544316422,2838.36392221793,0.0,1.0
2021-11-16,17.3691,17.43,17.3,17.3,4197,16.3510516874576,16.4083821794097,16.2860018189207,16.2860018189207,4458.31339129812,0.0,1.0
2021-11-17,17.33,17.35,17.25,17.35,5442,16.314243440572,16.3330711883396,16.2389324495019,16.3330711883396,5780.82951523576,0.0,1.0
2021-11-18,17.3763,17.4,17.32,17.32,10137,16.3578296766539,16.3801405577584,16.3048295666882,16.3048295666882,10768.1493561089,0.0,1.0
2021-11-19,17.44,17.44,17.38,17.38,2386,16.4177960532935,16.4177960532935,16.3613128099909,16.3613128099909,2534.5570053937,0.0,1.0
2021-11-22,17.47,17.53,17.44,17.44,5842,16.4460376749448,16.5025209182474,16.4177960532935,16.4177960532935,6205.73429401088,0.0,1.0
2021-11-23,17.35,17.37,17.27,17.37,3820,16.3330711883396,16.3518989361071,16.2577601972694,16.3518989361071,4057.84063730256,0.0,1.0
2021-11-24,17.23,17.3,17.22,17.3,2988,16.2201047017343,16.2860018189207,16.2106908278506,16.2860018189207,3174.03869745029,0.0,1.0
2021-11-26,16.972,17.15,16.97,17.08,3213,15.9772267555331,16.1447937106642,15.9753439807563,16.0788965934778,3413.04763551129,0.0,1.0
2021-11-29,17.17,17.19,17.0401,17.08,3480,16.1636214584317,16.1824492061992,16.0413352366815,16.0788965934778,3696.6715753437,0.0,1.0
2021-11-30,16.7698,17.11,16.7698,17.1027,2605,15.7868782256033,16.1071382151291,15.7868782256033,16.1002660871939,2767.19237177308,0.0,1.0
2021-12-01,16.6,16.87,16.6,16.86,3342,15.6270306470569,15.8812052419186,15.6270306470569,15.8717913680349,3550.07942666627,0.0,1.0
2021-12-02,16.9195,16.98,16.9,16.9,989,15.9278039176433,15.9847578546401,15.9094468635699,15.9094468635699,1050.57706552153,0.0,1.0
2021-12-03,16.8644,16.99,16.765,16.99,3837,15.8759334725437,15.9941717285239,15.7823595661391,15.9941717285239,4075.89909040052,0.0,1.0
2021-12-06,17.108,17.17,16.96,16.96,4597,16.1052554403523,16.1636214584317,15.9659301068726,15.9659301068726,4883.21817007329,0.0,1.0
2021-12-07,17.3212,17.37,17.23,17.23,2184,16.3059592315543,16.3518989361071,16.2201047017343,16.2201047017343,2319.98009211225,0.0,1.0
2021-12-08,17.4199,17.43,17.402,17.41,2660,16.3988741667871,16.4083821794097,16.3820233325352,16.3895544316422,2825.61677885467,0.0,1.0
2021-12-09,17.2753,17.35,17.2667,17.35,2001,16.2627495504278,16.3330711883396,16.2546536188878,16.3330711883396,2125.58615582263,0.0,1.0
2021-12-10,17.34,17.35,17.2801,17.34,15334,16.3236573144558,16.3330711883396,16.267268209892,16.3236573144558,16288.7246943449,0.0,1.0
2021-12-13,17.31,17.37,17.2449,17.31,13783,16.2954156928045,16.3518989361071,16.2341313738211,16.2954156928045,14641.1564146443,0.0,1.0
2021-12-14,17.12,17.3,17.101,17.231,3227,16.1165520890129,16.2860018189207,16.0986657286337,16.2210460891227,3427.91930276842,0.0,1.0
2021-12-15,17.3,17.34,17.1201,17.1201,4052,16.2860018189207,16.3236573144558,16.1166462277517,16.1166462277517,4304.28540899215,0.0,1.0
2021-12-16,17.25,17.34,17.25,17.34,1299,16.2389324495019,16.3236573144558,16.2389324495019,16.3236573144558,1379.87826907226,0.0,1.0
2021-12-17,17.08,17.09,17.08,17.09,806,16.0788965934778,16.0883104673616,16.0788965934778,16.0883104673616,856.183129231902,0.0,1.0
2021-12-20,16.95,17.02,16.82,16.95,5222,15.9565162329888,16.0224133501752,15.8341358724998,15.9565162329888,5547.13188690942,0.0,1.0
2021-12-21,17.12,17.12,17.04,17.04,7165,16.1165520890129,16.1165520890129,16.0412410979427,16.0412410979427,7611.10684980964,0.0,1.0
2021-12-22,17.24,17.26,17.126,17.126,2459,16.2295185756181,16.2483463233856,16.1222004133431,16.1222004133431,2612.10212752016,0.0,1.0
2021-12-23,17.3218,17.3602,17.31,17.3602,1856,16.3065240639873,16.342673339701,16.2954156928045,16.342673339701,1971.55817351664,0.0,1.0
2021-12-27,17.48,17.48,17.31,17.31,1427,16.4554515488286,16.4554515488286,16.2954156928045,16.2954156928045,1515.8477982803,0.0,1.0
2021-12-28,17.55,17.55,17.48,17.48,2893,16.5213486660149,16.5213486660149,16.4554515488286,16.4554515488286,3073.12381249119,0.0,1.0
2021-12-29,17.65,17.66,17.57,17.57,4057,16.6154874048526,16.6249012787364,16.5401764137825,16.5401764137825,4309.59671872685,0.0,1.0
2021-12-30,17.42,17.57,17.42,17.57,11446,16.5579055624678,16.7004822464156,16.5579055624678,16.7004822464156,12041.9408872557,0.168833,1.0
2021-12-31,17.54,17.55,17.4,17.42,21211,16.671966909626,16.6814720218892,16.5388953379414,16.5579055624678,22315.3597902832,0.0,1.0
2022-01-03,17.32,17.53,17.24,17.53,6066,16.4628544398359,16.6624617973628,16.3868135417305,16.6624617973628,6381.82888538297,0.0,1.0
2022-01-04,17.39,17.3933,17.29,17.29,10555,16.5293902256782,16.5325269127251,16.4343391030464,16.4343391030464,11104.5505910348,0.0,1.0
2022-01-05,17.08,17.35,17.08,17.27,6284,16.2347317455195,16.4913697766255,16.2347317455195,16.41532887852,6611.17914865587,0.0,1.0
2022-01-06,17.0,17.13,17.0,17.08,12226,16.158690847414,16.2822573068354,16.158690847414,16.2347317455195,12862.5519209845,0.0,1.0
2022-01-07,16.88,16.88,16.865,16.865,1184,16.0446295002558,16.0446295002558,16.030371831861,16.030371831861,1245.64546658316,0.0,1.0
2022-01-10,16.67,16.7,16.59,16.7,2604,15.8450221427289,15.8735374795185,15.7689812446234,15.8735374795185,2739.57837414066,0.0,1.0
2022-01-11,16.685,16.695,16.55,16.66,2868,15.8592798111237,15.8687849233869,15.7309607955707,15.8355170304657,3017.32364709501,0.0,1.0
2022-01-12,16.75,16.789,16.7221,16.789,1104,15.9210630408344,15.9581329786608,15.8945437776201,15.9581329786608,1161.48023235456,0.0,1.0
2022-01-13,16.58,16.72,16.58,16.69,2265,15.7594761323603,15.8925477040448,15.7594761323603,15.8640323672553,2382.92819409699,0.0,1.0
2022-01-14,16.25,16.4904,16.25,16.4904,3086,15.4458074276752,15.6743103264821,15.4458074276752,15.6743103264821,3246.67391036791,0.0,1.0
2022-01-18,16.185,16.185,16.17,16.17,1871,15.3840241979645,15.3840241979645,15.3697665295697,15.3697665295697,1968.41441552118,0.0,1.0
2022-01-19,16.15,16.2,16.131,16.2,1351,15.3507563050433,15.3982818663592,15.3326965917433,15.3982818663592,1421.34039303534,0.0,1.0
2022-01-20,15.94,16.14,15.94,16.14,2438,15.1511489475164,15.3412511927801,15.1511489475164,15.3412511927801,2564.93551311634,0.0,1.0
2022-01-21,15.831,15.88,15.83,15.87,4177,15.0475432238477,15.0941182739373,15.0465927126214,15.0846131616741,4394.47729216035,0.0,1.0
2022-01-24,15.8082,15.8082,15.321,15.65,32032,15.0258715678877,15.0258715678877,14.5627824984253,14.8755006918841,33699.759785128,0.0,1.0
2022-01-25,15.51,15.59,15.42,15.58,2979,14.7424291201995,14.818470018305,14.6568831098308,14.8089649060418,3134.10290958718,0.0,1.0
2022-01-26,15.29,15.649,15.27,15.58,5704,14.5333166504094,14.8745501806578,14.5143064258831,14.8089649060418,6000.98120049859,0.0,1.0
2022-01-27,15.17,15.519,15.14,15.519,5897,14.4192553032512,14.7509837212364,14.3907399664617,14.7509837212364,6204.02982807506,0.0,1.0
2022-01-28,15.3461,15.36,15.12,15.15,3412,14.5866403302059,14.5998524362517,14.3717297419353,14.4002450787248,3589.64723984943,0.0,1.0
2022-01-31,15.68,15.699,15.43,15.4618,10609,14.9040160286736,14.9220757419737,14.666388222094,14.6966144790909,11161.3621241391,0.0,1.0
2022-02-01,15.7065,15.75,15.62,15.75,6849,14.9292045761711,14.9705518145159,14.8469853550945,14.9705518145159,7205.59611539529,0.0,1.0
2022-02-02,15.7621,15.78,15.7621,15.77,2048,14.9820530003544,14.9990671513055,14.9820530003544,14.9895620390423,2154.62999625194,0.0,1.0
2022-02-03,15.4364,15.62,15.421,15.62,3037,14.6724714939425,14.8469853550945,14.6578336210572,14.8469853550945,3195.1227044029,0.0,1.0
2022-02-04,15.31,15.4,15.18,15.4,1337,14.5523268749358,14.6378728853045,14.4287604155144,14.6378728853045,1406.61147704534,0.0,1.0
2022-02-07,15.2013,15.31,15.2013,15.31,3314,14.449006304635,14.5523268749358,14.449006304635,14.5523268749358,3486.5448279194,0.0,1.0
2022-02-08,15.4,15.41,15.19,15.19,25597,14.6378728853045,14.6473779975677,14.4382655277776,14.4382655277776,26929.7187568657,0.0,1.0
2022-02-09,15.53,15.579,15.53,15.57,1436,14.7614393447259,14.8080143948155,14.7614393447259,14.7994597937786,1510.76595440322,0.0,1.0
2022-02-10,15.3,15.385,15.2862,15.3595,1236,14.5428217626726,14.6236152169097,14.5297047077494,14.5993771806386,1300.35286883174,0.0,1.0
2022-02-11,15.1415,15.1415,15.11,15.11,1011,14.3921657333011,14.3921657333011,14.3622246296721,14.3622246296721,1063.63814756383,0.0,1.0
2022-02-14,15.04,15.055,14.98,15.055,1483,14.2956888438298,14.3099465122246,14.2386581702507,14.3099465122246,1560.21302951252,0.0,1.0
2022-02-15,15.2199,15.2199,15.14,15.14,3210,14.4666858134445,14.4666858134445,14.3907399664617,14.3907399664617,3377.13002342224,0.0,1.0
2022-02-16,15.2375,15.25,15.105,15.105,737,14.4834148110277,14.4952962013567,14.3574720735405,14.3574720735405,775.372220330901,0.0,1.0
2022-02-17,15.0804,15.148,15.04,15.13,2274,14.3340894973731,14.3983440562722,14.2956888438298,14.3812348541985,2392.39678294771,0.0,1.0
2022-02-18,15.08,15.1479,15.0799,15.12,4184,14.3337092928826,14.3982490051496,14.3336142417599,14.3717297419353,4401.84175015532,0.0,1.0
2022-02-22,14.8586,15.0,14.83,15.0,5093,14.1232661073756,14.2576683947771,14.0960814863029,14.2576683947771,5358.16922407773,0.0,1.0
2022-02-23,14.75,14.96,14.75,14.96,3042,14.0200405881975,14.2196479457243,14.0200405881975,14.2196479457243,3200.38303154219,0.0,1.0
2022-02-24,14.7513,14.7513,14.399,14.47,4941,14.0212762527917,14.0212762527917,13.6864111477597,13.7538974448283,5198.25527904338,0.0,1.0
2022-02-25,15.01,15.01,14.82,14.82,967,14.2671735070403,14.2671735070403,14.0865763740398,14.0865763740398,1017.3472687381,0.0,1.0
2022-02-28,15.01,15.01,15.01,15.01,394,14.2671735070403,14.2671735070403,14.2671735070403,14.2671735070403,414.513778575812,0.0,1.0
2022-03-01,14.8677,15.1033,14.7701,15.07,2950,14.1319157595351,14.3558562044558,14.0391458638465,14.3242041806194,3103.59301217932,0.0,1.0
2022-03-02,15.08,15.08,15.0,15.0,1740,14.3337092928826,14.3337092928826,14.2576683947771,14.2576683947771,1830.59384447186,0.0,1.0
2022-03-03,15.0377,15.12,14.971,15.12,3456,14.2935026680093,14.3717297419353,14.2301035692138,14.3717297419353,3635.93811867515,0.0,1.0
2022-03-04,15.02,15.02,14.858,14.858,2225,14.2766786193034,14.2766786193034,14.1226958006399,14.1226958006399,2340.84557698271,0.0,1.0
2022-03-07,14.67,14.7399,14.605,14.7399,4696,13.943999690092,14.0104404248116,13.8822164603813,14.0104404248116,4940.49924921832,0.0,1.0
2022-03-08,14.43,14.6486,14.43,14.64,3318,13.7158769957755,13.9236587498488,13.7158769957755,13.9154843533024,3490.75308963085,0.0,1.0
2022-03-09,14.778,14.81,14.69,14.69,3059,14.0466549025344,14.0770712617766,13.9630099146184,13.9630099146184,3218.26814381577,0.0,1.0
2022-03-10,14.5897,14.59,14.48,14.59,3128,13.8676736386186,13.8679587919865,13.7634025570915,13.8679587919865,3290.86065833793,0.0,1.0
2022-03-11,14.4194,14.699,14.39,14.66,6978,13.7058015767766,13.9715645156552,13.6778565467228,13.9344945778288,7341.31255558888,0.0,1.0
2022-03-14,14.4,14.5,14.36,14.5,7781,13.687361658986,13.7824127816178,13.6493412099333,13.7824127816178,8186.12109415839,0.0,1.0
2022-03-15,14.5501,14.5501,14.53,14.54,1115,13.8300333940564,13.8300333940564,13.8109281184074,13.8204332306706,1173.05295206099,0.0,1.0
2022-03-16,14.87,14.87,14.74,14.77,7144,14.1341019353557,14.1341019353557,14.0105354759343,14.0390508127238,7515.95541661321,0.0,1.0
2022-03-17,15.0,15.05,14.84,14.89,14607,14.2576683947771,14.305193956093,14.1055865985661,14.153112159882,15367.5197047129,0.0,1.0
2022-03-18,15.18,15.22,14.99,14.99,3366,14.4287604155144,14.4667808645671,14.2481632825139,14.2481632825139,3541.25223016799,0.0,1.0
2022-03-21,15.13,15.1699,15.13,15.16,1774,14.3812348541985,14.4191602521286,14.3812348541985,14.409750190988,1866.36406901902,0.0,1.0
2022-03-22,15.1892,15.25,15.18,15.18,2065,14.4375051187965,14.4952962013567,14.4287604155144,14.4287604155144,2172.51510852553,0.0,1.0
2022-03-23,15.02,15.045,14.94,15.03,2739,14.2766786193034,14.3004413999614,14.200637721198,14.2861837315666,2881.60720690141,0.0,1.0
2022-03-24,15.02,15.0596,15.0,15.01,8910,14.2766786193034,14.3143188638657,14.2576683947771,14.2671735070403,9373.90296220942,0.0,1.0
2022-03-25,15.1,15.11,15.0499,15.11,5107,14.3527195174089,14.3622246296721,14.3050989049704,14.3622246296721,5372.89814006772,0.0,1.0
2022-03-28,15.04,15.11,15.04,15.11,696,14.2956888438298,14.3622246296721,14.2956888438298,14.3622246296721,732.237537788747,0.0,1.0
2022-03-29,15.39,15.41,15.31,15.31,75792,14.6283677730413,14.6473779975677,14.5523268749358,14.5523268749358,79738.1429081676,0.0,1.0
2022-03-30,15.4,15.425,15.4,15.425,1880,14.6378728853045,14.6616356659624,14.6378728853045,14.6616356659624,1977.8830043719,0.0,1.0
2022-03-31,15.24,15.4,15.19,15.4,5822,14.4857910890935,14.6378728853045,14.4382655277776,14.6378728853045,6125.12492098576,0.0,1.0
2022-04-01,15.4,15.4,15.25,15.25,3230,14.6378728853045,14.6378728853045,14.4952962013567,14.4952962013567,3398.17133197938,0.0,1.0
2022-04-04,15.37,15.42,15.31,15.42,2068,14.6093575485149,14.6568831098308,14.5523268749358,14.6568831098308,2175.67130480909,0.0,1.0
2022-04-05,15.26,15.49,15.26,15.43,9120,14.5048013136199,14.7234188956731,14.5048013136199,14.666388222094,9594.83670205943,0.0,1.0
2022-04-06,15.21,15.21,15.21,15.21,605,14.457275752304,14.457275752304,14.457275752304,14.457275752304,636.499583853722,0.0,1.0
2022-04-07,15.17,15.1801,15.17,15.1801,2124,14.4192553032512,14.428855466637,14.4192553032512,14.428855466637,2234.58696876911,0.0,1.0
2022-04-08,15.18,15.2401,15.18,15.2401,624,14.4287604155144,14.4858861402161,14.4287604155144,14.4858861402161,656.488826983014,0.0,1.0
2022-04-11,14.98,15.035,14.98,15.035,2537,14.2386581702507,14.2909362876982,14.2386581702507,14.2909362876982,2669.08999047421,0.0,1.0
2022-04-12,14.92,15.08,14.92,15.075,3249,14.1816274966716,14.3337092928826,14.1816274966716,14.328956736751,3418.16057510868,0.0,1.0
2022-04-13,15.01,15.01,14.95,14.98,1378,14.2671735070403,14.2671735070403,14.2101428334612,14.2386581702507,1449.74615958749,0.0,1.0
2022-04-14,14.79,14.99,14.79,14.99,806,14.0580610372502,14.2481632825139,14.0580610372502,14.2481632825139,847.96473485306,0.0,1.0
2022-04-18,14.61,14.78,14.56,14.78,16609,13.8869690165129,14.048555924987,13.839443455197,14.048555924987,17473.7546912834,0.0,1.0
2022-04-19,14.72,14.72,14.53,14.53,3946,13.9915252514079,13.9915252514079,13.8109281184074,13.8109281184074,4151.45017832528,0.0,1.0
2022-04-20,14.94,14.94,14.86,14.86,1547,14.200637721198,14.200637721198,14.1245968230925,14.1245968230925,1627.54521689539,0.0,1.0
2022-04-21,14.72,14.92,14.67,14.92,9215,13.9915252514079,14.1816274966716,13.943999690092,14.1816274966716,9694.7829177059,0.0,1.0
2022-04-22,14.55,14.7,14.51,14.61,2492,13.8299383429338,13.9725150268815,13.791917893881,13.8869690165129,2621.74704622062,0.0,1.0
2022-04-25,14.45,14.45,14.25,14.43,2388,13.7348872203019,13.7348872203019,13.5447849750382,13.7158769957755,2512.33224172346,0.0,1.0
2022-04-26,14.0,14.36,14.0,14.36,6871,13.3071571684586,13.6493412099333,13.3071571684586,13.6493412099333,7228.74155480816,0.0,1.0
2022-04-27,14.12,14.22,14.1,14.22,763,13.4212185156168,13.5162696382487,13.4022082910905,13.5162696382487,802.725921455193,0.0,1.0
2022-04-28,14.27,14.29,14.03,14.2199,1219,13.5637951995646,13.582805424091,13.3356725052482,13.516174587126,1282.46775655816,0.0,1.0
2022-04-29,14.01,14.0899,14.01,14.0899,623,13.3166622807218,13.3926081277046,13.3166622807218,13.3926081277046,655.436761555156,0.0,1.0
2022-05-02,13.89,14.02,13.77,14.02,9976,13.2026009335636,13.326167392985,13.0885395864054,13.326167392985,10495.4047083053,0.0,1.0
2022-05-03,13.93,13.986,13.908,13.93,10076,13.2406213826163,13.2938500112901,13.2197101356373,13.2406213826163,10600.6112510911,0.0,1.0
2022-05-04,14.34,14.34,13.9,13.91,8318,13.6303309854069,13.6303309854069,13.2121060458268,13.2216111580899,8751.0802289178,0.0,1.0
2022-05-05,13.8756,14.23,13.825,14.23,6585,13.1889135719046,13.5257747505119,13.1408177038529,13.5257747505119,6927.85084244094,0.0,1.0
2022-05-06,13.75,13.83,13.595,13.83,9127,13.069529361879,13.1455702599845,12.9222001217996,13.1455702599845,9602.20116005443,0.0,1.0
2022-05-09,13.5388,13.64,13.5388,13.62,5242,12.8687813908805,12.964973126984,12.8687813908805,12.9459629024576,5514.92697282847,0.0,1.0
2022-05-10,13.42,13.65,13.37,13.65,5392,12.7558606571939,12.9744782392471,12.708335095878,12.9744782392471,5672.73678700707,0.0,1.0
2022-05-11,13.41,13.5622,13.36,13.4428,2121,12.7463555449307,12.8910233535764,12.6988299836148,12.777532313154,2231.43077248554,0.0,1.0
2022-05-12,13.53,13.53,13.38,13.38,752,12.8604168920889,12.8604168920889,12.7178402081412,12.7178402081412,791.153201748762,0.0,1.0
2022-05-13,13.77,13.7807,13.634,13.634,1300,13.0885395864054,13.098710056527,12.959270059626,12.959270059626,1367.68505621461,0.0,1.0
2022-05-16,13.74,13.74,13.74,13.74,311,13.0600242496158,13.0600242496158,13.0600242496158,13.0600242496158,327.19234806365,0.0,1.0
2022-05-17,13.97,13.97,13.97,13.97,601,13.2786418316691,13.2786418316691,13.2786418316691,13.2786418316691,632.291322142292,0.0,1.0
2022-05-18,13.66,13.8,13.66,13.76,930,12.9839833515103,13.1170549231949,12.9839833515103,13.0790344741422,978.420847907379,0.0,1.0
2022-05-19,13.81,13.81,13.66,13.66,530,13.1265600354581,13.1265600354581,12.9839833515103,12.9839833515103,557.594676764419,0.0,1.0
2022-05-20,13.8,13.8,13.6685,13.6685,194,13.1170549231949,13.1170549231949,12.992062696934,12.992062696934,204.100693004335,0.0,1.0
2022-05-23,14.0,14.0,13.95,13.95,716,13.3071571684586,13.3071571684586,13.2596316071427,13.2596316071427,753.278846345895,0.0,1.0
2022-05-24,13.9029,13.9029,13.84,13.84,849,13.2148625283831,13.2148625283831,13.1550753722477,13.1550753722477,893.203548250927,0.0,1.0
2022-05-25,13.83,13.895,13.75,13.82,14106,13.1455702599845,13.2073534896952,13.069529361879,13.1360651477213,14840.4349253564,0.0,1.0
2022-05-26,13.895,13.915,13.895,13.915,978,13.2073534896952,13.2263637142215,13.2073534896952,13.2263637142215,1028.91998844453,0.0,1.0
2022-05-27,14.05,14.05,13.98,13.9923,775,13.3546827297745,13.3546827297745,13.2881469439322,13.299838232016,815.350706589483,0.0,1.0
2022-05-31,13.97,13.9901,13.935,13.935,1023,13.2786418316691,13.2977471073181,13.2453739387479,13.2453739387479,1076.26293269811,0.0,1.0
2022-06-01,14.0,14.0,13.9,13.91,1123,13.3071571684586,13.3071571684586,13.2121060458268,13.2216111580899,1181.46947548385,0.0,1.0
2022-06-02,14.33,14.33,14.13,14.13,2569,13.6208258731437,13.6208258731437,13.43072362788,13.43072362788,2702.75608416565,0.0,1.0
2022-06-03,14.22,14.27,14.17,14.27,4211,13.5162696382487,13.5637951995646,13.4687440769327,13.5637951995646,4430.24751670748,0.0,1.0
2022-06-06,14.2345,14.285,14.2345,14.2401,897,13.5300520510303,13.5780528679594,13.5300520510303,13.5353749138977,943.702688788082,0.0,1.0
2022-06-07,14.24,14.279,14.18,14.1801,1121,13.535279862775,13.5723498006015,13.4782491891959,13.4783442403186,1179.36534462814,0.0,1.0
2022-06-08,14.035,14.15,14.03,14.15,776,13.3404250613798,13.4497338524064,13.3356725052482,13.4497338524064,816.402772017335,0.0,1.0
2022-06-09,13.89,14.1,13.89,14.01,2095,13.2026009335636,13.4022082910905,13.2026009335636,13.3166622807218,2204.07707136124,0.0,1.0
2022-06-10,13.58,13.6201,13.58,13.6201,292,12.9079424534048,12.9460579535802,12.9079424534048,12.9460579535802,307.20310493436,0.0,1.0
2022-06-13,13.04,13.31,13.04,13.31,3079,12.3946663911929,12.6513044222989,12.3946663911929,12.6513044222989,3239.30945237291,0.0,1.0
2022-06-14,12.8,13.02,12.78,13.02,6134,12.1665436968764,12.3756561666665,12.1475334723501,12.3756561666665,6453.36933447728,0.0,1.0
2022-06-15,13.02,13.0268,12.95,13.0268,1040,12.3756561666665,12.3821196430055,12.3091203808242,12.3821196430055,1094.14804497169,0.0,1.0
2022-06-16,12.58,12.75,12.58,12.75,906,11.9574312270864,12.1190181355605,11.9574312270864,12.1190181355605,953.171277638798,0.0,1.0
2022-06-17,12.66,12.66,12.635,12.635,428,12.0334721251919,12.0334721251919,12.0097093445339,12.0097093445339,450.284003122963,0.0,1.0
2022-06-21,12.69,12.69,12.64,12.64,4478,12.0619874619814,12.0619874619814,12.0144619006655,12.0144619006655,4711.14898594542,0.0,1.0
2022-06-22,12.7,12.79,12.69,12.75,5368,12.0714925742446,12.1570385846133,12.0619874619814,12.1190181355605,5647.48721673849,0.0,1.0
2022-06-23,12.935,12.96,12.76,12.76,1233,12.2948627124294,12.3186254930874,12.1285232478237,12.1285232478237,1297.19667254817,0.0,1.0
2022-06-24,13.35,13.35,13.1,13.1,2558,12.6893248713516,12.6893248713516,12.451697064772,12.451697064772,2691.18336445922,0.0,1.0
2022-06-27,13.3276,13.35,13.3276,13.35,1395,12.6680334198821,12.6893248713516,12.6680334198821,12.6893248713516,1467.63127186106,0.0,1.0
2022-06-28,13.12,13.38,13.12,13.37,3893,12.4707072892983,12.7178402081412,12.4707072892983,12.708335095878,4095.69071064885,0.0,1.0
2022-06-29,13.07,13.07,12.37,12.38,2244,12.4979812584263,12.4979812584263,11.8286173042643,11.8381796464666,2346.70539133878,0.078694,1.0
2022-06-30,13.16,13.16,13.0,13.0,428,12.5840423382472,12.5840423382472,12.4310448630101,12.4310448630101,447.589085335558,0.0,1.0
2022-07-01,13.32,13.32,13.1,13.1,1675,12.7370398134842,12.7370398134842,12.5266682850333,12.5266682850333,1751.66289237631,0.0,1.0
2022-07-05,13.22,13.22,13.02,13.02,3846,12.6414163914611,12.6414163914611,12.4501695474148,12.4501695474148,4022.02715467419,0.0,1.0
2022-07-06,13.3065,13.3065,13.27,13.27,373,12.7241306515111,12.7241306515111,12.6892281024726,12.6892281024726,390.071796332157,0.0,1.0
2022-07-07,13.46,13.46,13.425,13.43,903,12.8709126043166,12.8709126043166,12.8374444066085,12.8422255777097,944.329308546755,0.0,1.0
2022-07-08,13.32,13.35,13.3,13.3,935,12.7370398134842,12.7657268400912,12.7179151290796,12.7179151290796,977.793913057823,0.0,1.0
2022-07-11,13.23,13.27,13.23,13.235,556,12.6509787336634,12.6892281024726,12.6509787336634,12.6557599047645,581.447503379837,0.0,1.0
2022-07-12,13.09,13.309,13.09,13.309,639,12.517105942831,12.7265212370617,12.517105942831,12.7265212370617,668.246321330424,0.0,1.0
2022-07-13,13.121,13.14,13.0199,13.05,1165,12.5467492036581,12.5649176538425,12.4500739239927,12.4788565740217,1218.32075798114,0.0,1.0
2022-07-14,13.0578,13.0578,12.9145,12.92,2579,12.4863152009395,12.4863152009395,12.3492868371803,12.3545461253916,2697.03796981404,0.0,1.0
2022-07-15,13.15,13.2099,13.15,13.1853,655,12.5744799960449,12.6317584258367,12.5744799960449,12.608235064019,684.978623585958,0.0,1.0
2022-07-18,13.0719,13.36,13.0719,13.36,3643,12.4997981034448,12.7752891822935,12.4997981034448,12.7752891822935,3809.7360698071,0.0,1.0
2022-07-19,13.39,13.41,13.24,13.24,4365,12.8039762089004,12.8231008933051,12.6605410758657,12.6605410758657,4564.78120908813,0.0,1.0
2022-07-20,13.485,13.53,13.47,13.5104,6638,12.8948184598224,12.9378489997328,12.880474946519,12.9191068090163,6941.81389826506,0.0,1.0
2022-07-21,13.635,13.635,13.585,13.588,1437,13.0382535928572,13.0382535928572,12.9904418818456,12.9933105845063,1502.76989632522,0.0,1.0
2022-07-22,13.71,13.79,13.67,13.77,3938,13.1099711593745,13.186469896993,13.0717217905653,13.1673452125884,4118.23789264354,0.0,1.0
2022-07-25,13.77,13.77,13.755,13.76,1267,13.1673452125884,13.1673452125884,13.1530016992849,13.1577828703861,1324.98918486017,0.0,1.0
2022-07-26,13.83,13.83,13.79,13.79,2148,13.2247192658023,13.2247192658023,13.186469896993,13.186469896993,2246.31157780556,0.0,1.0
2022-07-27,14.04,14.11,13.925,13.9499,1794,13.4255284520509,13.4924648474671,13.3155615167243,13.3393717488081,1876.10939040186,0.0,1.0
2022-07-28,14.4,14.49,14.15,14.29,3726,13.7697727713343,13.8558338511551,13.5307142162764,13.6645870071088,3896.53488775769,0.0,1.0
2022-07-29,14.52,14.52,14.51,14.51,543,13.8845208777621,13.8845208777621,13.8749585355598,13.8749585355598,567.852507797215,0.0,1.0
2022-08-01,14.55,14.56,14.43,14.5,3764,13.913207904369,13.9227702465713,13.7984597979412,13.8653961933574,3936.2741056146,0.0,1.0
2022-08-02,14.5,14.59,14.5,14.59,2483,13.8653961933574,13.9514572731783,13.8653961933574,13.9514572731783,2596.64415628083,0.0,1.0
2022-08-03,14.62,14.62,14.45,14.4799,3572,13.9801442997852,13.9801442997852,13.8175844823459,13.8461758855308,3735.48647854818,0.0,1.0
2022-08-04,14.87,14.87,14.71,14.7201,1423,14.2192028548431,14.2192028548431,14.0662053796061,14.0758633452304,1488.12913185164,0.0,1.0
2022-08-05,14.61,14.72,14.5589,14.72,4159,13.9705819575829,14.0757677218084,13.9217183889291,14.0757677218084,4349.35281754811,0.0,1.0
2022-08-08,14.77,14.8299,14.76,14.76,7983,14.12357943282,14.1808578626118,14.1140170906177,14.1140170906177,8348.37305662093,0.0,1.0
2022-08-09,14.6527,14.71,14.6527,14.7081,657,14.0114131587868,14.0662053796061,14.0114131587868,14.0643885345876,687.070161367903,0.0,1.0
2022-08-10,14.96,14.99,14.89,14.9,6315,14.305263934664,14.3339509612709,14.2383275392478,14.2478898814501,6604.03054648142,0.0,1.0
2022-08-11,14.9,15.115,14.9,15.02,3470,14.2478898814501,14.4534802387998,14.2478898814501,14.3626379878779,3628.81805166913,0.0,1.0
2022-08-12,15.1387,15.1387,15.03,15.03,4782,14.4761429898193,14.4761429898193,14.3722003300802,14.3722003300802,5000.86683662301,0.0,1.0
2022-08-15,15.21,15.21,15.12,15.12,3627,14.5443224897218,14.5443224897218,14.458261409901,14.458261409901,3793.00376755158,0.0,1.0
2022-08-16,15.245,15.2696,15.19,15.19,2051,14.57779068743,14.6013140492476,14.5251978053172,14.5251978053172,2144.87199538137,0.0,1.0
2022-08-17,15.1216,15.15,15.1199,15.15,742,14.4597913846534,14.486948436508,14.458165786479,14.486948436508,775.96051710043,0.0,1.0
2022-08-18,15.19,15.21,15.1152,15.17,3562,14.5251978053172,14.5443224897218,14.4536714856439,14.5060731209126,3725.02878963846,0.0,1.0
2022-08-19,14.945,14.945,14.945,14.945,865,14.2909204213605,14.2909204213605,14.2909204213605,14.2909204213605,904.590090689855,0.0,1.0
2022-08-22,14.73,14.805,14.6786,14.79,2480,14.0853300640107,14.1570476305281,14.0361796250908,14.1427041172246,2593.50684960791,0.0,1.0
2022-08-23,14.58,14.65,14.52,14.65,1289,13.941894930976,14.0088313263922,13.8845208777621,14.0088313263922,1347.99610046153,0.0,1.0
2022-08-24,14.585,14.59,14.58,14.58,1544,13.9466761020771,13.9514572731783,13.941894930976,13.941894930976,1614.66716765912,0.0,1.0
2022-08-25,14.7101,14.83,14.6,14.63,6105,14.0663010030281,14.1809534860339,13.9610196153806,13.9897066419875,6384.41907937754,0.0,1.0
2022-08-26,14.375,14.5296,14.3729,14.5296,3343,13.7458669158285,13.8937007262763,13.743858823966,13.8937007262763,3496.00540251583,0.0,1.0
2022-08-29,14.27,14.37,14.001,14.24,14868,13.6454623227042,13.7410857447273,13.3882353174619,13.6167752960972,15548.4918709558,0.0,1.0
2022-08-30,14.03,14.23,14.03,14.23,2752,13.4159661098486,13.6072129538949,13.4159661098486,13.6072129538949,2877.95598795201,0.0,1.0
2022-08-31,13.99,14.11,13.99,14.11,1359,13.3777167410394,13.4924648474671,13.3777167410394,13.4924648474671,1421.19992282949,0.0,1.0
2022-09-01,13.92,13.92,13.8181,13.9,3272,13.3107803456232,13.3107803456232,13.2133400785816,13.2916556612185,3421.75581125688,0.0,1.0
2022-09-02,13.86,14.01,13.83,14.01,5864,13.2534062924093,13.396841425444,13.2247192658023,13.396841425444,6132.38877665352,0.0,1.0
2022-09-06,13.8389,13.9195,13.8,13.89,3083,13.2332297503624,13.310302228513,13.1960322391954,13.2820933190162,3224.10549086338,0.0,1.0
2022-09-07,14.14,14.14,13.955,13.9593,1170,13.5211518740741,13.5211518740741,13.3442485433313,13.3483603504783,1223.54960243599,0.0,1.0
2022-09-08,14.1,14.14,14.0612,14.0612,3188,13.4829025052648,13.5211518740741,13.4458006175198,13.4458006175198,3333.91122441534,0.0,1.0
2022-09-09,14.3,14.32,14.27,14.27,2028,13.6741493493111,13.6932740337158,13.6454623227042,13.6454623227042,2120.81931088906,0.0,1.0
2022-09-12,14.48,14.63,14.375,14.4,6619,13.8462715089528,13.9897066419875,13.7458669158285,13.7697727713343,6921.94428933661,0.0,1.0
2022-09-13,14.0,14.29,13.9739,14.29,11324,13.3872790832417,13.6645870071088,13.3623213700936,13.6645870071088,11842.2869213548,0.0,1.0
2022-09-14,13.93,13.98,13.87,13.97,6768,13.3203426878255,13.368154398837,13.2629686346116,13.3585920566347,7077.76385409125,0.0,1.0
2022-09-15,13.69,13.7649,13.69,13.7649,1203,13.0908464749699,13.1624684180652,13.0908464749699,13.1624684180652,1258.05997583803,0.0,1.0
2022-09-16,13.59,13.63,13.5,13.54,6640,12.9952230529467,13.033472421756,12.9091619731259,12.9474113419352,6943.90543604701,0.0,1.0
2022-09-19,13.71,13.76,13.44,13.44,8583,13.1099711593745,13.1577828703861,12.851787919912,12.851787919912,8975.83439120353,0.0,1.0
2022-09-20,13.46,13.56,13.4,13.53,11197,12.8709126043166,12.9665360263398,12.8135385511027,12.9378489997328,11709.4742722016,0.0,1.0
2022-09-21,13.37,13.6,13.35,13.6,1138,12.7848515244958,13.0047853951491,12.7657268400912,13.0047853951491,1190.08499792492,0.0,1.0
2022-09-22,13.16,13.26,13.15,13.26,3024,12.5840423382472,12.6796657602703,12.5744799960449,12.6796657602703,3162.40512629609,0.0,1.0
2022-09-23,12.9,12.99,12.82,12.99,1542,12.335421440987,12.4214825208078,12.2589227033684,12.4214825208078,1612.57562987717,0.0,1.0
2022-09-26,12.64,12.8531,12.61,12.73,8169,12.0868005437268,12.2905740560581,12.0581135171198,12.1728616235476,8542.88607034152,0.0,1.0
2022-09-27,12.44,12.6897,12.435,12.6897,2118,11.8955536996805,12.1343253844723,11.8907725285793,12.1343253844723,2214.93851107643,0.0,1.0
2022-09-28,12.82,12.89,12.5184,12.5184,2099,12.2589227033684,12.3258590987847,11.9705224625466,11.9705224625466,2195.06890214799,0.0,1.0
2022-09-29,12.51,12.5959,12.51,12.5959,3479,11.9624900950967,12.0446306146146,11.9624900950967,12.0446306146146,3638.22997168786,0.0,1.0
2022-09-30,12.46,12.5601,12.46,12.515,1821,11.9146783840851,12.0103974295303,11.9146783840851,11.9672712661978,1904.34515045807,0.0,1.0
2022-10-03,12.9086,12.95,12.605,12.63,2455,12.343645055281,12.3832331519985,12.0533323460187,12.0772382015245,2567.36262733363,0.0,1.0
2022-10-04,13.28,13.28,13.209,13.209,2391,12.698790444675,12.698790444675,12.6308978150385,12.6308978150385,2500.43341831149,0.0,1.0
2022-10-05,13.07,13.115,13.07,13.115,640,12.4979812584263,12.5410117983368,12.4979812584263,12.5410117983368,669.292090221398,0.0,1.0
2022-10-06,12.9013,12.98,12.88,12.98,726,12.3366645454733,12.4119201786055,12.3162967565823,12.4119201786055,759.228214844895,0.0,1.0
2022-10-07,12.64,12.64,12.57,12.6315,1835,12.0868005437268,12.0868005437268,12.0198641483106,12.0786725528548,1918.98591493166,0.0,1.0
2022-10-10,12.52,12.6,12.52,12.56,2243,11.972052437299,12.0485511749175,11.972052437299,12.0103018061082,2345.6596224478,0.0,1.0
2022-10-11,12.53,12.6,12.5,12.5,1570,11.9816147795013,12.0485511749175,11.9529277528944,11.9529277528944,1641.85715882436,0.0,1.0
2022-10-12,12.34,12.3945,12.34,12.39,1559,11.7999302776573,11.8520450426599,11.7999302776573,11.8477419886689,1630.35370102368,0.0,1.0
2022-10-13,12.525,12.525,12.525,12.525,534,11.9768336084001,11.9768336084001,11.9768336084001,11.9768336084001,558.44058777848,0.0,1.0
2022-10-14,12.3022,12.605,12.28,12.605,2844,11.7637846241326,12.0533323460187,11.7425562244434,12.0533323460187,2974.16672592132,0.0,1.0
2022-10-17,12.8,12.81,12.74,12.8099,915,12.2397980189638,12.2493603611661,12.1824239657499,12.2492647377441,956.878535238404,0.0,1.0
2022-10-18,12.9412,12.99,12.87,12.99,938,12.3748182908605,12.4214825208078,12.30673441438,12.4214825208078,980.931219730735,0.0,1.0
2022-10-19,12.79,12.79,12.6774,12.6774,615,12.2302356767615,12.2302356767615,12.1225637035634,12.1225637035634,643.147867947123,0.0,1.0
2022-10-20,12.4489,12.4541,12.4399,12.4541,1452,11.9040641842405,11.9090366021857,11.8954580762584,11.9090366021857,1518.4564296898,0.0,1.0
2022-10-21,12.72,12.72,12.4234,12.442,1378,12.1632992813453,12.1632992813453,11.8796802116246,11.8974661681209,1441.06953175794,0.0,1.0
2022-10-24,12.8706,12.91,12.76,12.76,2358,12.3073081549122,12.3449837831893,12.2015486501546,12.2015486501546,2465.92304490945,0.0,1.0
2022-10-25,13.2116,13.2116,13.1917,13.21,362,12.6333840240111,12.6333840240111,12.6143549630285,12.6318540492588,378.568338531478,0.0,1.0
2022-10-26,13.22,13.325,13.22,13.325,914,12.6414163914611,12.7418209845854,12.6414163914611,12.7418209845854,955.832766347429,0.0,1.0
2022-10-27,13.3123,13.4286,13.3123,13.4286,636,12.7296768099884,12.8408868498014,12.7296768099884,12.8408868498014,665.109014657515,0.0,1.0
2022-10-28,13.5375,13.5375,13.4819,13.4819,478,12.9450207563846,12.9450207563846,12.8918541337397,12.8918541337397,499.877529884105,0.0,1.0
2022-10-31,13.52,13.55,13.44,13.44,2310,12.9282866575305,12.9569736841375,12.851787919912,12.851787919912,2415.72613814286,0.0,1.0
2022-11-01,13.4584,13.6514,13.4584,13.65,1203,12.8693826295643,13.053935834069,12.8693826295643,13.0525971061606,1258.05997583803,0.0,1.0
2022-11-02,13.1684,13.4155,13.1684,13.4155,542,12.5920747056971,12.8283601815163,12.5920747056971,12.8283601815163,566.806738906246,0.0,1.0
2022-11-03,12.93,13.01,12.879,13.0,4572,12.3641084675939,12.4406072052124,12.3153405223621,12.4310448630101,4781.25536951911,0.0,1.0
2022-11-04,13.23,13.23,13.0799,13.17,971,12.6509787336634,12.6509787336634,12.5074479772066,12.5936046804495,1015.44159313277,0.0,1.0
2022-11-07,13.29,13.29,13.171,13.29,1890,12.7083527868773,12.7083527868773,12.5945609146697,12.7083527868773,1976.50320393506,0.0,1.0
2022-11-08,13.3963,13.42,13.3902,13.42,868,12.8100004844879,12.8326632355074,12.8041674557445,12.8326632355074,907.727397362768,0.0,1.0
2022-11-09,13.17,13.34,13.17,13.34,898,12.5936046804495,12.7561644978889,12.5936046804495,12.7561644978889,939.100464091896,0.0,1.0
2022-11-10,14.02,14.02,13.8902,13.9,1554,13.4064037676463,13.4064037676463,13.2822845658602,13.2916556612185,1625.12485656883,0.0,1.0
2022-11-11,14.0475,14.08,14.03,14.06,1315,13.4327002087027,13.4637778208602,13.4159661098486,13.4446531364556,1375.18609162677,0.0,1.0
2022-11-14,14.01,14.0587,14.01,14.02,708,13.396841425444,13.4434100319693,13.396841425444,13.4064037676463,740.404374807419,0.0,1.0
2022-11-15,14.24,14.24,14.13,14.24,2621,13.6167752960972,13.6167752960972,13.5115895318718,13.6167752960972,2740.96026323482,0.0,1.0
2022-11-16,14.145,14.32,14.1,14.19,5076,13.5259330451752,13.6932740337158,13.4829025052648,13.5689635850857,5308.32289056847,0.0,1.0
2022-11-17,13.9312,14.02,13.8176,14.02,2040,13.3214901688897,13.4064037676463,13.2128619614714,13.4064037676463,2133.36853758071,0.0,1.0
2022-11-18,14.14,14.14,14.14,14.14,169,13.5211518740741,13.5211518740741,13.5211518740741,13.5211518740741,176.734942574087,0.0,1.0
2022-11-21,14.17,14.17,14.17,14.17,119,13.549838900681,13.549838900681,13.549838900681,13.549838900681,124.446498025541,0.0,1.0
2022-11-22,14.25,14.25,14.16,14.16,1649,13.6263376382996,13.6263376382996,13.5402765584787,13.5402765584787,1724.47290121106,0.0,1.0
2022-11-23,14.46,14.46,14.29,14.29,2360,13.8271468245482,13.8271468245482,13.6645870071088,13.6645870071088,2468.0145826914,0.0,1.0
2022-11-25,14.46,14.54,14.46,14.5399,514,13.8271468245482,13.9036455621667,13.8271468245482,13.9035499387447,537.525209959059,0.0,1.0
2022-11-28,14.1521,14.42,14.14,14.42,1637,13.5327223081389,13.7888974557389,13.5211518740741,13.7888974557389,1711.92367451941,0.0,1.0
2022-11-29,14.09,14.0985,14.0545,14.0985,1350,13.4733401630625,13.4814681539345,13.4393938482443,13.4814681539345,1411.78800281076,0.0,1.0
2022-11-30,14.34,14.34,13.99,14.03,1210,13.7123987181204,13.7123987181204,13.3777167410394,13.4159661098486,1265.38035807483,0.0,1.0
2022-12-01,14.5,14.5,14.4438,14.4438,314,13.8653961933574,13.8653961933574,13.8116558301804,13.8116558301804,328.371431764874,0.0,1.0
2022-12-02,14.456,14.456,14.3,14.35,3217,13.8233218876673,13.8233218876673,13.6741493493111,13.7219610603227,3364.23852225348,0.0,1.0
2022-12-05,14.29,14.31,14.29,14.3,48632,13.6645870071088,13.6837116915135,13.6645870071088,13.6741493493111,50857.8327056984,0.0,1.0
2022-12-06,14.24,14.24,14.2,14.2,666,13.6167752960972,13.6167752960972,13.578525927288,13.578525927288,696.482081386643,0.0,1.0
2022-12-07,14.3,14.3,14.2503,14.2503,1887,13.6741493493111,13.6741493493111,13.6266245085656,13.6266245085656,1973.36589726215,0.0,1.0
2022-12-08,14.32,14.32,14.32,14.32,289,13.6932740337158,13.6932740337158,13.6932740337158,13.6932740337158,302.227209490599,0.0,1.0
2022-12-09,14.38,14.4,14.35,14.35,1389,13.7506480869297,13.7697727713343,13.7219610603227,13.7219610603227,1452.57298955862,0.0,1.0
2022-12-12,14.41,14.41,14.41,14.41,235,13.7793351135366,13.7793351135366,13.7793351135366,13.7793351135366,245.755689378169,0.0,1.0
2022-12-13,14.5853,14.76,14.528,14.76,714,13.9469629723432,14.1140170906177,13.8921707515239,14.1140170906177,746.678988153245,0.0,1.0
2022-12-14,14.53,14.66,14.33,14.6585,2695,13.8940832199644,14.0183936685945,13.7028363759181,14.0169593172641,2818.34716116666,0.0,1.0
2022-12-15,14.11,14.36,13.821,14.3599,3349,13.4924648474671,13.731523402525,13.2161131578202,13.731427779103,3502.28001586166,0.0,1.0
2022-12-16,13.9746,13.9746,13.919,13.9589,367,13.3629907340478,13.3629907340478,13.3098241114029,13.3479778567902,383.797182986332,0.0,1.0
2022-12-19,13.84,13.96,13.84,13.9363,525,13.2342816080046,13.3490297144324,13.2342816080046,13.3263669634129,549.02866775974,0.0,1.0
2022-12-20,13.91,13.91,13.8799,13.8799,9059,13.3012180034208,13.3012180034208,13.2724353533919,13.2724353533919,9473.6203833057,0.0,1.0
2022-12-21,14.02,14.1091,13.99,13.99,863,13.4064037676463,13.4916042366689,13.3777167410394,13.3777167410394,902.498552907915,0.0,1.0
2022-12-22,13.9029,13.9029,13.79,13.87,1826,13.2944287404572,13.2944287404572,13.186469896993,13.2629686346116,1909.57399491292,0.0,1.0
2022-12-23,13.98,13.99,13.98,13.98,890,13.368154398837,13.3777167410394,13.368154398837,13.368154398837,930.734312964132,0.0,1.0
2022-12-27,14.08,14.08,13.93,14.08,4293,13.4637778208602,13.4637778208602,13.3203426878255,13.4637778208602,4489.48584893821,0.0,1.0
2022-12-28,13.88,14.11,13.88,14.11,2878,13.2725309768139,13.4924648474671,13.2725309768139,13.4924648474671,3009.72286821434,0.0,1.0
2022-12-29,14.05,14.05,13.94,13.94,3485,13.5658682549148,13.5658682549148,13.4596586102144,13.4596586102144,3609.37089170541,0.136763,1.0
2022-12-30,13.83,13.93,13.83,13.91,4993,13.353448965514,13.4500031879689,13.353448965514,13.4306923434779,5171.18762188956,0.0,1.0
2023-01-03,13.83,13.87,13.6,13.87,46367,13.353448965514,13.3920706544959,13.1313742538677,13.3920706544959,48021.7217032152,0.0,1.0
2023-01-04,14.15,14.163,13.98,13.98,2370,13.6624224773697,13.6749745262888,13.4982802991963,13.4982802991963,2454.57934385706,0.0,1.0
2023-01-05,13.96,14.146,13.8901,14.06,2935,13.4789694547054,13.6585603084715,13.4114780532094,13.5755236771603,3039.74277393268,0.0,1.0
2023-01-06,14.33,14.33,14.24,14.25,1280,13.8362200777885,13.8362200777885,13.7493212775791,13.7589766998246,1325.67998318018,0.0,1.0
2023-01-09,14.24,14.32,14.24,14.32,575,13.7493212775791,13.826564655543,13.7493212775791,13.826564655543,595.520304944223,0.0,1.0
2023-01-10,14.4,14.4,14.24,14.275,1433,13.903808033507,13.903808033507,13.7493212775791,13.7831152554383,1484.14016866968,0.0,1.0
2023-01-11,14.55,14.55,14.5,14.5,560,14.0486393671893,14.0486393671893,14.0003622559619,14.0003622559619,579.984992641331,0.0,1.0
2023-01-12,14.61,14.6304,14.54,14.54,614,14.1065719006623,14.1262689620431,14.0389839449438,14.0389839449438,635.912116931743,0.0,1.0
2023-01-13,14.72,14.72,14.6999,14.7,341,14.2127815453627,14.2127815453627,14.1933741466492,14.1934707008717,353.169433019095,0.0,1.0
2023-01-17,14.6,14.75,14.6,14.7,2807,14.0969164784168,14.2417478120991,14.0969164784168,14.1934707008717,2907.17477561466,0.0,1.0
2023-01-18,14.46,14.68,14.46,14.68,1195,13.9617405669799,14.1741598563807,13.9617405669799,14.1741598563807,1237.64654679712,0.0,1.0
2023-01-19,14.2,14.29,14.2,14.2899,1133,13.7106995885971,13.7975983888066,13.7106995885971,13.7975018345841,1173.43392261184,0.0,1.0
2023-01-20,14.3533,14.3533,14.17,14.17,2844,13.8587172116205,13.8587172116205,13.6817333218607,13.6817333218607,2945.49521262847,0.0,1.0
2023-01-23,14.37,14.3996,14.245,14.32,3744,13.8748417667705,13.9034218166171,13.7541489887019,13.826564655543,3877.61395080203,0.0,1.0
2023-01-24,14.52,14.52,14.44,14.44,677,14.0196731004529,14.0196731004529,13.9424297224889,13.9424297224889,701.160428603891,0.0,1.0
2023-01-25,14.54,14.57,14.41,14.41,528,14.0389839449438,14.0679502116803,13.9134634557525,13.9134634557525,546.842993061827,0.0,1.0
2023-01-26,14.51,14.54,14.51,14.54,732,14.0100176782074,14.0389839449438,14.0100176782074,14.0389839449438,758.123240381165,0.0,1.0
2023-01-27,14.66,14.66,14.59,14.59,1647,14.1548490118897,14.1548490118897,14.0872610561713,14.0872610561713,1705.77729085763,0.0,1.0
2023-01-30,14.46,14.46,14.46,14.46,252,13.9617405669799,13.9617405669799,13.9617405669799,13.9617405669799,260.993246688599,0.0,1.0
2023-01-31,14.8379,14.8379,14.54,14.54,2060,14.326618973637,14.326618973637,14.0389839449438,14.0389839449438,2133.51622293061,0.0,1.0
2023-02-01,15.03,15.03,14.765,14.765,2413,14.5120996349729,14.5120996349729,14.2562309454674,14.2562309454674,2499.11390579201,0.0,1.0
2023-02-02,15.24,15.25,15.124,15.124,3150,14.7148635021282,14.7245189243737,14.6028606040805,14.6028606040805,3262.41558360748,0.0,1.0
2023-02-03,14.99,15.09,14.99,15.07,1413,14.4734779459909,14.5700321684458,14.4734779459909,14.5507213239549,1463.4264189325,0.0,1.0
2023-02-06,14.89,14.89,14.8767,14.8767,886,14.376923723536,14.376923723536,14.3640820119495,14.3640820119495,917.619113357534,0.0,1.0
2023-02-07,15.0,15.0,14.83,14.91,2027,14.4831333682364,14.4831333682364,14.3189911900631,14.396234568027,2099.33853586425,0.0,1.0
2023-02-08,14.85,14.952,14.84,14.95,1925,14.3383020345541,14.4367873414581,14.3286466123086,14.434856257009,1993.69841220457,0.0,1.0
2023-02-09,14.73,14.95,14.73,14.95,1525,14.2224369676082,14.434856257009,14.2224369676082,14.434856257009,1579.42341746076,0.0,1.0
2023-02-10,14.74,14.74,14.6701,14.6701,2190,14.2320923898537,14.2320923898537,14.1646009883577,14.1646009883577,2268.15559622234,0.0,1.0
2023-02-13,14.95,14.95,14.78,14.78,1782,14.434856257009,14.434856257009,14.2707140788356,14.2707140788356,1845.59510158366,0.0,1.0
2023-02-14,14.91,14.9575,14.91,14.9192,1170,14.396234568027,14.4420978236931,14.396234568027,14.4051175564929,1211.75435962564,0.0,1.0
2023-02-15,15.0137,15.02,14.9407,14.9407,975,14.4963612967127,14.5024442127274,14.4258767143207,14.4258767143207,1009.79529968803,0.0,1.0
2023-02-16,14.86,14.9001,14.77,14.9,1387,14.3479574567995,14.386675700004,14.2610586565901,14.3865791457815,1436.49854427416,0.0,1.0
2023-02-17,14.945,14.945,14.85,14.87,689,14.4300285458862,14.4300285458862,14.3383020345541,14.357612879045,713.588678446209,0.0,1.0
2023-02-21,14.71,14.87,14.67,14.87,10609,14.2031261231172,14.357612879045,14.1645044341352,14.357612879045,10987.6085480926,0.0,1.0
2023-02-22,14.61,14.72,14.61,14.72,480,14.1065719006623,14.2127815453627,14.1065719006623,14.2127815453627,497.129993692568,0.0,1.0
2023-02-23,14.645,14.645,14.645,14.645,183,14.1403658785215,14.1403658785215,14.1403658785215,14.1403658785215,189.530810095292,0.0,1.0
2023-02-24,14.45,14.49,14.27,14.43,1577,13.9520851447344,13.9907068337164,13.7782875443156,13.9327743002434,1633.27916677746,0.0,1.0
2023-02-27,14.55,14.57,14.55,14.57,290,14.0486393671893,14.0679502116803,14.0486393671893,14.0679502116803,300.349371189261,0.0,1.0
2023-02-28,14.47,14.63,14.47,14.63,1519,13.9713959892254,14.1258827451533,13.9713959892254,14.1258827451533,1573.20929253961,0.0,1.0
2023-03-01,14.37,14.4201,14.37,14.39,560,13.8748417667705,13.9232154322204,13.8748417667705,13.8941526112615,579.98499264133,0.0,1.0
2023-03-02,14.47,14.47,14.29,14.29,733,13.9713959892254,13.9713959892254,13.7975983888066,13.7975983888066,759.158927868027,0.0,1.0
2023-03-03,14.6146,14.6146,14.47,14.52,1498,14.1110133948952,14.1110133948952,13.9713959892254,14.0196731004529,1551.45985531556,0.0,1.0
2023-03-06,14.535,14.6892,14.535,14.6,3535,14.0341562338211,14.1830428448466,14.0341562338211,14.0969164784168,3661.15526604839,0.0,1.0
2023-03-07,14.26,14.44,14.26,14.44,972,13.7686321220701,13.9424297224889,13.7686321220701,13.9424297224889,1006.68823722745,0.0,1.0
2023-03-08,14.42,14.42,14.42,14.42,212,13.9231188779979,13.9231188779979,13.9231188779979,13.9231188779979,219.565747214218,0.0,1.0
2023-03-09,14.2,14.3908,14.2,14.3908,822,13.7106995885971,13.8949250450411,13.7106995885971,13.8949250450411,851.335114198526,0.0,1.0
2023-03-10,14.03,14.21,14.0,14.21,1523,13.5465574104238,13.7203550108426,13.5175911436873,13.7203550108426,1577.35204248705,0.0,1.0
2023-03-13,14.05,14.0901,13.97,14.02,820,13.5658682549148,13.6045864981192,13.4886248769509,13.5369019881783,849.263739224803,0.0,1.0
2023-03-14,14.15,14.23,14.14,14.14,1793,13.6624224773697,13.7396658553336,13.6527670551242,13.6527670551242,1856.98766393911,0.0,1.0
2023-03-15,14.04,14.04,13.925,13.925,358,13.5562128326693,13.5562128326693,13.4451754768461,13.4451754768461,370.776120295707,0.0,1.0
2023-03-16,14.18,14.18,13.97,13.97,3368,13.6913887441062,13.6913887441062,13.4886248769509,13.4886248769509,3488.19545574285,0.0,1.0
2023-03-17,13.88,14.03,13.83,14.03,1405,13.4017260767414,13.5465574104238,13.353448965514,13.5465574104238,1455.14091903763,0.0,1.0
2023-03-20,14.06,14.06,13.97,13.97,759,13.5755236771603,13.5755236771603,13.4886248769509,13.4886248769509,786.086802526372,0.0,1.0
2023-03-21,14.04,14.19,14.011,14.17,2073,13.5562128326693,13.7010441663517,13.5282121081574,13.6817333218607,2146.98016025978,0.0,1.0
2023-03-22,13.91,14.119,13.91,14.03,1610,13.4306923434779,13.6324906684087,13.4306923434779,13.5465574104238,1667.45685384382,0.0,1.0
2023-03-23,13.86,14.019,13.86,14.019,240,13.3824152322504,13.5359364459538,13.3824152322504,13.5359364459538,248.564996846285,0.0,1.0
2023-03-24,14.0162,14.0162,13.76,13.77,535,13.533232927725,13.533232927725,13.2858610097955,13.295516432041,554.092805469843,0.0,1.0
2023-03-27,14.07,14.1,14.07,14.1,477,13.5851790994058,13.6141453661422,13.5851790994058,13.6141453661422,494.022931231989,0.0,1.0
2023-03-28,14.19,14.21,14.185,14.185,900,13.7010441663517,13.7203550108426,13.6962164552289,13.6962164552289,932.118738173563,0.0,1.0
2023-03-29,14.3366,14.3366,14.3366,14.3366,133,13.8425926564706,13.8425926564706,13.8425926564706,13.8425926564706,137.746435752315,0.0,1.0
2023-03-30,14.4173,14.4414,14.41,14.41,4814,13.9205119139917,13.9437814816033,13.9134634557525,13.9134634557525,4985.7995617417,0.0,1.0
2023-03-31,14.588,14.59,14.49,14.49,969,14.0853299717222,14.0872610561713,13.9907068337164,13.9907068337164,1003.58117476687,0.0,1.0
2023-04-03,14.54,14.54,14.53,14.54,1816,14.0389839449438,14.0389839449438,14.0293285226983,14.0389839449438,1880.80847613689,0.0,1.0
2023-04-04,14.3799,14.55,14.3799,14.55,196,13.8844006347935,14.0486393671893,13.8844006347935,14.0486393671893,202.994747424466,0.0,1.0
2023-04-05,14.39,14.39,14.39,14.39,161,13.8941526112615,13.8941526112615,13.8941526112615,13.8941526112615,166.745685384382,0.0,1.0
2023-04-06,14.36,14.36,14.31,14.31,965,13.865186344525,13.865186344525,13.8169092332975,13.8169092332975,999.438424819435,0.0,1.0
2023-04-10,14.452,14.452,14.3694,14.3694,594,13.9540162291835,13.9540162291835,13.8742624414358,13.8742624414358,615.198367194554,0.0,1.0
2023-04-11,14.53,14.5301,14.53,14.5301,464,14.0293285226983,14.0294250769208,14.0293285226983,14.0294250769208,480.558993902818,0.0,1.0
2023-04-12,14.555,14.66,14.555,14.63,1273,14.0534670783121,14.1548490118897,14.0534670783121,14.1258827451533,1318.43017077216,0.0,1.0
2023-04-13,14.67,14.67,14.53,14.53,1289,14.1645044341352,14.1645044341352,14.0293285226983,14.0293285226983,1335.00117056192,0.0,1.0
2023-04-14,14.51,14.62,14.51,14.62,3079,14.0100176782074,14.1162273229078,14.0100176782074,14.1162273229078,3188.88177204045,0.0,1.0
2023-04-17,14.49,14.56,14.4101,14.42,5380,13.9907068337164,14.0582947894348,13.9135600099749,13.9231188779979,5571.9986793042,0.0,1.0
2023-04-18,14.45,14.5516,14.16,14.55,7050,13.9520851447344,14.0501842347486,13.6720778996152,14.0486393671893,7301.59678235961,0.0,1.0
2023-04-19,14.471,14.49,14.45,14.45,887,13.9723615314499,13.9907068337164,13.9520851447344,13.9520851447344,918.654800844395,0.0,1.0
2023-04-20,14.5806,14.5806,14.502,14.51,1160,14.0781849592605,14.0781849592605,14.002293340411,14.0100176782074,1201.39748475704,0.0,1.0
2023-04-21,14.62,14.6629,14.3,14.62,2795,14.1162273229078,14.1576490843409,13.8072538110521,14.1162273229078,2894.74652577234,0.0,1.0
2023-04-24,14.7,14.75,14.6,14.71,6591,14.1934707008717,14.2417478120991,14.0969164784168,14.2031261231172,6826.21622589108,0.0,1.0
2023-04-25,14.51,14.5985,14.36,14.57,830,14.0100176782074,14.09546816508,13.865186344525,14.0679502116803,859.620614093397,0.0,1.0
2023-04-26,14.357,14.4855,14.15,14.46,1487,13.8622897178514,13.9863618937059,13.6624224773697,13.9617405669799,1540.0672929601,0.0,1.0
2023-04-27,14.58,14.58,14.41,14.41,709,14.0776056339258,14.0776056339258,13.9134634557525,13.9134634557525,734.302428183398,0.0,1.0
2023-04-28,14.6404,14.67,14.56,14.56,1794,14.1359243842886,14.1645044341352,14.0582947894348,14.0582947894348,1858.02335142597,0.0,1.0
2023-05-01,14.71,14.71,14.6882,14.69,691,14.2031261231172,14.2031261231172,14.182077302622,14.1838152786262,715.660053419926,0.0,1.0
2023-05-02,14.68,14.68,14.49,14.58,2522,14.1741598563807,14.1741598563807,13.9907068337164,14.0776056339258,2612.00384185971,0.0,1.0
2023-05-03,14.7094,14.8,14.7094,14.74,1888,14.2025467977825,14.2900249233266,14.2025467977825,14.2320923898537,1955.37797519076,0.0,1.0
2023-05-04,14.79,14.79,14.7,14.7,909,14.2803695010811,14.2803695010811,14.1934707008717,14.1934707008717,941.439925555302,0.0,1.0
2023-05-05,14.95,14.96,14.87,14.87,803,14.434856257009,14.4445116792545,14.357612879045,14.357612879045,831.657051948191,0.0,1.0
2023-05-08,14.97,15.0,14.9,15.0,530,14.4541671014999,14.4831333682364,14.3865791457815,14.4831333682364,548.914368035546,0.0,1.0
2023-05-09,14.935,14.935,14.88,14.89,272,14.4203731236407,14.4203731236407,14.3672683012905,14.376923723536,281.706996425789,0.0,1.0
2023-05-10,14.98,15.0,14.93,14.98,414,14.4638225237454,14.4831333682364,14.415545412518,14.4638225237454,428.774619559841,0.0,1.0
2023-05-11,14.91,14.91,14.53,14.89,2957,14.396234568027,14.396234568027,14.0293285226983,14.376923723536,3062.52789864359,0.0,1.0
2023-05-12,14.84,14.85,14.84,14.85,265,14.3286466123086,14.3383020345541,14.3286466123086,14.3383020345541,274.457184017772,0.0,1.0
2023-05-15,14.89,14.8955,14.301,14.86,3770,14.376923723536,14.382234205771,13.8082193532766,14.3479574567995,3904.54182546039,0.0,1.0
2023-05-16,14.75,14.85,14.25,14.85,1204,14.2417478120991,14.3383020345541,13.7589766998246,14.3383020345541,1246.96773417886,0.0,1.0
2023-05-17,14.81,14.8292,14.68,14.68,5020,14.2996803455721,14.3182187562834,14.1741598563807,14.1741598563807,5199.15118403478,0.0,1.0
2023-05-18,14.9,14.9,14.77,14.77,896,14.3865791457815,14.3865791457815,14.2610586565901,14.2610586565901,927.975988226129,0.0,1.0
2023-05-19,14.81,14.9,14.75,14.9,2151,14.2996803455721,14.3865791457815,14.2417478120991,14.3865791457815,2227.76378423482,0.0,1.0
2023-05-22,14.8891,14.89,14.815,14.89,1144,14.3760547355339,14.376923723536,14.3045080566948,14.376923723536,1184.82648496729,0.0,1.0
2023-05-23,14.7,14.84,14.7,14.79,663,14.1934707008717,14.3286466123086,14.1934707008717,14.2803695010811,686.66080378786,0.0,1.0
2023-05-24,14.56,14.56,14.52,14.56,408,14.0582947894348,14.0582947894348,14.0196731004529,14.0582947894348,422.560494638684,0.0,1.0
2023-05-25,14.505,14.5329,14.49,14.53,868,14.0051899670846,14.0321285951495,13.9907068337164,14.0293285226983,898.976738594063,0.0,1.0
2023-05-26,14.66,14.66,14.55,14.55,685,14.1548490118897,14.1548490118897,14.0486393671893,14.0486393671893,709.445928498771,0.0,1.0
2023-05-30,14.59,14.67,14.59,14.67,709,14.0872610561713,14.1645044341352,14.0872610561713,14.1645044341352,734.302428183398,0.0,1.0
2023-05-31,14.56,14.59,14.4694,14.59,691,14.0582947894348,14.0872610561713,13.9708166638907,14.0872610561713,715.660053419928,0.0,1.0
2023-06-01,14.6519,14.6519,14.6519,14.6519,93,14.1470281198709,14.1470281198709,14.1470281198709,14.1470281198709,96.318936277935,0.0,1.0
2023-06-02,15.0,15.0,15.0,15.0,51,14.4831333682364,14.4831333682364,14.4831333682364,14.4831333682364,52.8200618298355,0.0,1.0
2023-06-05,15.02,15.02,14.95,15.0,932,14.5024442127274,14.5024442127274,14.434856257009,14.4831333682364,965.260737753071,0.0,1.0
2023-06-06,15.09,15.13,14.97,14.97,804,14.5700321684458,14.6086538574278,14.4541671014999,14.4541671014999,832.692739435054,0.0,1.0
2023-06-07,15.29,15.29,15.2528,15.2528,472,14.7631406133557,14.7631406133557,14.7272224426024,14.7272224426024,488.844493797691,0.0,1.0
2023-06-08,15.32,15.32,15.24,15.24,709,14.7921068800921,14.7921068800921,14.7148635021282,14.7148635021282,734.3024281834,0.0,1.0
2023-06-09,15.305,15.31,15.305,15.31,216,14.7776237467239,14.7824514578466,14.7776237467239,14.7824514578466,223.708497161656,0.0,1.0
2023-06-12,15.27,15.27,15.15,15.25,1500,14.7438297688647,14.7438297688647,14.6279647019188,14.7245189243737,1553.53123028927,0.0,1.0
2023-06-13,15.36,15.3882,15.36,15.3782,1316,14.8307285690741,14.8579568598064,14.8307285690741,14.8483014375609,1362.96473270712,0.0,1.0
2023-06-14,15.3538,15.45,15.3257,15.4473,792,14.8247422072819,14.9176273692835,14.7976104707721,14.9150204052772,820.264489592737,0.0,1.0
2023-06-15,15.54,15.54,15.4646,15.4646,786,15.0045261694929,15.0045261694929,14.9317242857619,14.9317242857619,814.050364671583,0.0,1.0
2023-06-16,15.5,15.5699,15.5,15.5699,397,14.965904480511,15.0333958820069,14.965904480511,15.0333958820069,411.167932283228,0.0,1.0
2023-06-20,15.48,15.5094,15.41,15.49,1650,14.94659363602,14.9749805774217,14.8790056803015,14.9562490582655,1708.8843533182,0.0,1.0
2023-06-21,15.49,15.529,15.435,15.435,776,14.9562490582655,14.9939052050229,14.9031442359153,14.9031442359153,803.693489802984,0.0,1.0
2023-06-22,15.36,15.44,15.36,15.44,512,14.8307285690741,14.907971947038,14.8307285690741,14.907971947038,530.271993272073,0.0,1.0
2023-06-23,15.175,15.2801,15.1,15.2801,2843,14.6521032575325,14.7535817453326,14.5796875906913,14.7535817453326,2944.45952514161,0.0,1.0
2023-06-26,15.15,15.15,15.12,15.12,255,14.6279647019188,14.6279647019188,14.5989984351823,14.5989984351823,264.100309149177,0.0,1.0
2023-06-27,15.44,15.46,15.27,15.27,2431,14.907971947038,14.927282791529,14.7438297688647,14.7438297688647,2517.75628055549,0.0,1.0
2023-06-28,15.3343,15.39,15.31,15.39,1557,14.8059141339032,14.8596948358106,14.7824514578466,14.8596948358106,1612.56541704027,0.0,1.0
2023-06-29,15.3269,15.3269,15.3269,15.3269,125,14.9019952406681,14.9019952406681,14.9019952406681,14.9019952406681,128.564159970441,0.10691,1.0
2023-06-30,15.4197,15.4528,15.37,15.37,1336,14.9922225637624,15.0244049387022,14.9439003874931,14.9439003874931,1374.09374176407,0.0,1.0
2023-07-03,15.39,15.41,15.3,15.41,2075,14.9633459312634,14.9827914750338,14.875840984297,14.9827914750338,2134.16505550933,0.0,1.0
2023-07-05,15.2506,16.13,15.19,16.13,10932,14.8278104911843,15.6828310507654,14.7688904935602,15.6828310507654,11243.7071743749,0.0,1.0
2023-07-06,15.08,15.08,14.98,15.0,2170,14.6619400028234,14.6619400028234,14.5647122839718,14.5841578277421,2231.87381708686,0.0,1.0
2023-07-07,15.0979,15.155,15.03,15.03,2888,14.6793437644979,14.7348607919621,14.6133261433976,14.6133261433976,2970.34635195706,0.0,1.0
2023-07-10,15.2431,15.2431,15.14,15.15,1913,14.8205184122704,14.8205184122704,14.7202766341344,14.7299994060196,1967.54590418763,0.0,1.0
2023-07-11,15.49,16.16,15.28,15.28,21085,15.060573650115,15.7119993664209,14.8563954405267,14.8563954405267,21686.2025038141,0.0,1.0
2023-07-12,15.5713,15.65,15.52,15.57,15700,15.1396197855414,15.2161380002776,15.0897419657705,15.1383558251963,16147.6584922874,0.0,1.0
2023-07-13,15.6259,15.64,15.5,15.64,11920,15.1927061200344,15.2064152283925,15.0702964220002,15.2064152283925,12259.8782947813,0.0,1.0
2023-07-14,15.56,15.66,15.53,15.5397,3495,15.1286330533112,15.2258607721628,15.0994647376557,15.1088958263843,3594.65391277353,0.0,1.0
2023-07-17,15.58,15.6391,15.53,15.53,1867,15.1480785970815,15.2055401789228,15.0994647376557,15.0994647376557,1920.23429331851,0.0,1.0
2023-07-18,15.66,15.67,15.59,15.59,1033,15.2258607721628,15.2355835440479,15.1578013689667,15.1578013689667,1062.45421799572,0.0,1.0
2023-07-19,15.69,15.69,15.66,15.66,24587,15.2550290878183,15.2550290878183,15.2258607721628,15.2258607721628,25288.0560095458,0.0,1.0
2023-07-20,15.77,15.77,15.625,15.625,20916,15.3328112628996,15.3328112628996,15.1918310705647,15.1918310705647,21512.3837595339,0.0,1.0
2023-07-21,15.81,15.86,15.77,15.77,1735,15.3717023504402,15.420316209866,15.3328112628996,15.3328112628996,1784.47054038972,0.0,1.0
2023-07-24,15.87,15.9,15.79,15.86,9055,15.4300389817512,15.4592072974067,15.3522568066699,15.420316209866,9313.18774825874,0.0,1.0
2023-07-25,15.95,15.96,15.89,15.9,5365,15.5078211568325,15.5175439287176,15.4494845255215,15.4592072974067,5517.97374593132,0.0,1.0
2023-07-26,15.8865,15.99,15.8521,15.88,11842,15.4460815553617,15.5467122443731,15.4126352200767,15.4397617536363,12179.6542589597,0.0,1.0
2023-07-27,15.7752,15.99,15.7752,15.96,2220,15.3378671042798,15.5467122443731,15.3378671042798,15.5175439287176,2283.29948107504,0.0,1.0
2023-07-28,15.796,15.91,15.79,15.91,2783,15.358090469801,15.4689300692918,15.3522568066699,15.4689300692918,2862.3524575819,0.0,1.0
2023-07-31,15.88,15.88,15.78,15.81,2264,15.4397617536363,15.4397617536363,15.3425340347847,15.3717023504402,2328.55406538463,0.0,1.0
2023-08-01,15.79,15.8,15.69,15.8,3369,15.3522568066699,15.361979578555,15.2550290878183,15.361979578555,3465.06123952332,0.0,1.0
2023-08-02,15.7,15.76,15.66,15.66,9596,15.2647518597034,15.3230884910144,15.2258607721628,15.2258607721628,9869.61343261084,0.0,1.0
2023-08-03,15.51,15.63,15.46,15.63,4537,15.0800191938854,15.1966924565073,15.0314053344596,15.1966924565073,4666.36475028712,0.0,1.0
2023-08-04,15.505,15.65,15.4064,15.5,3085,15.0751578079428,15.2161380002776,14.9792912771551,15.0702964220002,3172.96346807048,0.0,1.0
2023-08-07,15.67,15.77,15.53,15.53,4761,15.2355835440479,15.3328112628996,15.0994647376557,15.0994647376557,4896.75172495418,0.0,1.0
2023-08-08,15.58,15.59,15.42,15.59,2495,15.1480785970815,15.1578013689667,14.9925142469189,15.1578013689667,2566.14063301,0.0,1.0
2023-08-09,15.37,15.55,15.37,15.44,2761,14.9439003874931,15.118910281426,14.9439003874931,15.0119597906892,2839.7251654271,0.0,1.0
2023-08-10,15.43,15.69,15.37,15.41,20603,15.0022370188041,15.2550290878183,14.9439003874931,14.9827914750338,21190.4591029679,0.0,1.0
2023-08-11,15.42,15.4499,15.39,15.39,6419,14.9925142469189,15.0215853348555,14.9633459312634,14.9633459312634,6602.0267428021,0.0,1.0
2023-08-14,15.43,15.435,15.33,15.36,2124,15.0022370188041,15.0070984047467,14.9050092999525,14.9341776156079,2184.56220621773,0.0,1.0
2023-08-15,15.225,15.24,15.225,15.24,374,14.8029201951583,14.817504352986,14.8029201951583,14.817504352986,384.663966631559,0.0,1.0
2023-08-16,15.17,15.25,15.17,15.25,3003,14.7494449497899,14.8272271248712,14.7494449497899,14.8272271248712,3088.62537912987,0.0,1.0
2023-08-17,14.99,15.19,14.99,15.19,1492,14.574435055857,14.7688904935602,14.574435055857,14.7688904935602,1534.54181340718,0.0,1.0
2023-08-18,14.97,14.97,14.89,14.91,861,14.5549895120866,14.5549895120866,14.4772073370054,14.4966528807757,885.549933876401,0.0,1.0
2023-08-21,14.905,15.03,14.83,14.89,3348,14.4917914948331,14.6133261433976,14.4188707056944,14.4772073370054,3443.46246064829,0.0,1.0
2023-08-22,14.9638,15.05,14.91,14.91,2202,14.5489613935178,14.6327716871679,14.4966528807757,14.4966528807757,2264.7862420393,0.0,1.0
2023-08-23,15.14,15.19,14.9773,15.04,3998,14.7202766341344,14.7688904935602,14.5620871355628,14.6230489152828,4111.99609249459,0.0,1.0
2023-08-24,14.96,15.185,14.96,15.12,2839,14.5452667402015,14.7640291076176,14.5452667402015,14.7008310903641,2919.94920124866,0.0,1.0
2023-08-25,15.11,15.11,15.035,15.035,1042,14.6911083184789,14.6911083184789,14.6181875293402,14.6181875293402,1071.7108375136,0.0,1.0
2023-08-28,15.21,15.22,15.13,15.13,2299,14.7883360373305,14.7980588092157,14.7105538622492,14.7105538622492,2364.55203017636,0.0,1.0
2023-08-29,15.37,15.37,15.12,15.13,7251,14.9439003874931,14.9439003874931,14.7008310903641,14.7105538622492,7457.74979156535,0.0,1.0
2023-08-30,15.39,15.5026,15.39,15.465,730,14.9633459312634,15.0728243426903,14.9633459312634,15.0362667204021,750.814694227377,0.0,1.0
2023-08-31,15.3764,15.42,15.3764,15.42,897,14.9501229614996,14.9925142469189,14.9501229614996,14.9925142469189,922.576411947886,0.0,1.0
2023-09-01,15.32,15.495,15.32,15.495,3233,14.8952865280673,15.0654350360576,14.8952865280673,15.0654350360576,3325.18343347549,0.0,1.0
2023-09-05,15.04,15.28,15.0043,15.28,1825,14.6230489152828,14.8563954405267,14.5883386196528,14.8563954405267,1877.03673556844,0.0,1.0
2023-09-06,14.93,15.004,14.85,14.97,1671,14.516098424546,14.5880469364962,14.4383162494647,14.5549895120866,1718.64569048486,0.0,1.0
2023-09-07,14.88,14.91,14.855,14.89,2652,14.4674845651202,14.4966528807757,14.4431776354073,14.4772073370054,2727.61721793288,0.0,1.0
2023-09-08,14.815,14.88,14.815,14.88,276,14.4042865478666,14.4674845651202,14.4042865478666,14.4674845651202,283.869665214735,0.0,1.0
2023-09-11,14.95,14.9799,14.85,14.85,6368,14.5355439683163,14.564615056253,14.4383162494647,14.4383162494647,6549.57256553416,0.0,1.0
2023-09-12,14.8,14.91,14.8,14.91,898,14.3897023900389,14.4966528807757,14.3897023900389,14.4966528807757,923.604925227649,0.0,1.0
2023-09-13,14.75,14.8346,14.75,14.8346,987,14.3410885306131,14.4233431807616,14.3410885306131,14.4233431807616,1015.1426071266,0.0,1.0
2023-09-14,14.92,14.92,14.83,14.83,822,14.5063756526608,14.5063756526608,14.4188707056944,14.4188707056944,845.437915965623,0.0,1.0
2023-09-15,14.795,14.8702,14.78,14.87,2812,14.3848410040963,14.4579562486727,14.3702568462686,14.457761793235,2892.17934269505,0.0,1.0
2023-09-18,14.72,14.79,14.71,14.77,3167,14.3119202149576,14.3799796181537,14.3021974430725,14.3605340743834,3257.3015570111,0.0,1.0
2023-09-19,14.71,14.739,14.6,14.6999,5020,14.3021974430725,14.3303934815394,14.1952469523357,14.2923774434684,5163.1366644129,0.0,1.0
2023-09-20,14.6145,14.6145,14.6,14.6001,627,14.2093449715692,14.2093449715692,14.1952469523357,14.1953441800545,644.877826411731,0.0,1.0
2023-09-21,14.3775,14.4563,14.3775,14.4563,974,13.9789152778908,14.0555307203459,13.9789152778908,14.0555307203459,1001.77193448968,0.0,1.0
2023-09-22,14.35,14.41,14.35,14.4,454,13.9521776552066,14.0105142865176,13.9521776552066,14.0007915146324,466.945029012643,0.0,1.0
2023-09-25,14.34,14.34,14.23,14.28,3086,13.9424548833215,13.9424548833215,13.8355043925847,13.8841182520105,3173.99198135024,0.0,1.0
2023-09-26,14.22,14.31,14.22,14.29,1480,13.8257816206995,13.913286567666,13.8257816206995,13.8938410238957,1522.19965405003,0.0,1.0
2023-09-27,14.16,14.16,14.12,14.12,498,13.7674449893886,13.7674449893886,13.7285539018479,13.7285539018479,512.199613322236,0.0,1.0
2023-09-28,14.23,14.25,14.23,14.25,647,13.8355043925847,13.854949936355,13.8355043925847,13.854949936355,665.448092007003,0.0,1.0
2023-09-29,14.23,14.26,14.17,14.26,574,13.8355043925847,13.8646727082402,13.7771677612737,13.8646727082402,590.366622584266,0.0,1.0
2023-10-02,14.05,14.16,14.02,14.16,2407,13.6604944986518,13.7674449893886,13.6313261829963,13.7674449893886,2475.63146439081,0.0,1.0
2023-10-03,13.87,13.96,13.85,13.96,2118,13.4854846047189,13.5729895516853,13.4660390609486,13.5729895516853,2178.39112653915,0.0,1.0
2023-10-04,14.03,14.03,13.91,13.945,1032,13.6410489548815,13.6410489548815,13.5243756922595,13.5584053938576,1061.42570471596,0.0,1.0
2023-10-05,14.02,14.07,13.95,14.0,2010,13.6313261829963,13.6799400424221,13.5632667798002,13.611880639226,2067.31169232469,0.0,1.0
2023-10-06,14.1145,14.12,13.93,13.93,336,13.7232063773111,13.7285539018479,13.5438212360299,13.5438212360299,345.580462000545,0.0,1.0
2023-10-09,14.17,14.17,14.01,14.01,818,13.7771677612737,13.7771677612737,13.6216034111112,13.6216034111112,841.323862846569,0.0,1.0
2023-10-10,14.34,14.44,14.23,14.23,1055,13.9424548833215,14.0396826021731,13.8355043925847,13.8355043925847,1085.08151015052,0.0,1.0
2023-10-11,14.4652,14.4652,14.385,14.385,276,14.0641839873237,14.0641839873237,13.9862073568047,13.9862073568047,283.869665214734,0.0,1.0
2023-10-12,14.27,14.4,14.27,14.4,1114,13.8743954801253,14.0007915146324,13.8743954801253,14.0007915146324,1145.76379365657,0.0,1.0
2023-10-13,14.14,14.1501,14.11,14.1501,376,13.7479994456183,13.7578194452223,13.7188311299628,13.7578194452223,386.720993191085,0.0,1.0
2023-10-16,14.3336,14.3336,14.23,14.3221,2167,13.936232309315,13.936232309315,13.8355043925847,13.925051121647,2228.78827724756,0.0,1.0
2023-10-17,14.41,14.4536,14.41,14.4536,285,14.0105142865176,14.0529055719369,14.0105142865176,14.0529055719369,293.126284732606,0.0,1.0
2023-10-18,13.9595,13.9595,13.94,13.94,419,13.5725034130911,13.5725034130911,13.553544007915,13.553544007915,430.947064220918,0.0,1.0
2023-10-19,13.8644,14.0087,13.82,14.0087,1339,13.4800398524632,13.6203394507661,13.4368707452931,13.6203394507661,1377.17928160337,0.0,1.0
2023-10-20,13.77,13.88,13.77,13.81,2354,13.3882568858673,13.4952073766041,13.3882568858673,13.4271479734079,2421.12026056334,0.0,1.0
2023-10-23,13.72,13.8491,13.72,13.735,2127,13.3396430264415,13.4651640114789,13.3396430264415,13.3542271842692,2187.64774605702,0.0,1.0
2023-10-24,13.75,13.76,13.75,13.76,3018,13.368811342097,13.3785341139821,13.368811342097,13.3785341139821,3104.05307832632,0.0,1.0
2023-10-25,13.6292,13.65,13.6292,13.65,640,13.2513602577242,13.2715836232453,13.2513602577242,13.2715836232453,658.248499048659,0.0,1.0
2023-10-26,13.81,13.81,13.7703,13.7703,416,13.4271479734079,13.4271479734079,13.3885485690238,13.3885485690238,427.861524381629,0.0,1.0
2023-10-27,13.72,13.72,13.705,13.705,985,13.3396430264415,13.3396430264415,13.3250588686137,13.3250588686137,1013.08558056707,0.0,1.0
2023-10-30,13.86,13.86,13.7732,13.83,848,13.4757618328337,13.4757618328337,13.3913681728705,13.4465935171782,872.179261239474,0.0,1.0
2023-10-31,13.97,13.97,13.965,13.965,173,13.5827123235705,13.5827123235705,13.5778509376279,13.5778509376279,177.932797399091,0.0,1.0
2023-11-01,14.14,14.14,14.01,14.01,2186,13.7479994456183,13.7479994456183,13.6216034111112,13.6216034111112,2248.33002956307,0.0,1.0
2023-11-02,14.41,14.41,14.3441,14.35,526,14.0105142865176,14.0105142865176,13.9464412197944,13.9521776552066,540.997985155616,0.0,1.0
2023-11-03,14.76,14.76,14.59,14.59,2251,14.3508113024983,14.3508113024983,14.1855241804505,14.1855241804505,2315.1833927477,0.0,1.0
2023-11-06,14.61,14.61,14.61,14.61,360,14.2049697242208,14.2049697242208,14.2049697242208,14.2049697242208,370.264780714871,0.0,1.0
2023-11-07,14.6,14.62,14.59,14.615,832,14.1952469523357,14.214692496106,14.1855241804505,14.2098311101634,855.723048763254,0.0,1.0
2023-11-08,14.575,14.575,14.5512,14.5512,505,14.1709400226228,14.1709400226228,14.1477998255361,14.1477998255361,519.399206280581,0.0,1.0
2023-11-09,14.52,14.64,14.52,14.64,587,14.1174647772544,14.2341380398763,14.1174647772544,14.2341380398763,603.737295221191,0.0,1.0
2023-11-10,14.68,14.68,14.59,14.59,500,14.273029127417,14.273029127417,14.1855241804505,14.1855241804505,514.256639881763,0.0,1.0
2023-11-13,14.655,14.655,14.6,14.63,826,14.2487221977041,14.2487221977041,14.1952469523357,14.2244152679912,849.551969084672,0.0,1.0
2023-11-14,15.2259,15.2259,14.93,14.93,4065,14.8037952446279,14.8037952446279,14.516098424546,14.516098424546,4180.90648223875,0.0,1.0
2023-11-15,15.19,15.25,15.19,15.25,1805,14.7688904935602,14.8272271248712,14.7688904935602,14.8272271248712,1856.46646997317,0.0,1.0
2023-11-16,15.2,15.2,15.19,15.19,529,14.7786132654454,14.7786132654454,14.7688904935602,14.7688904935602,544.083524994905,0.0,1.0
2023-11-17,15.27,15.27,15.18,15.22,1077,14.8466726686415,14.8466726686415,14.759167721675,14.7980588092157,1107.70880230532,0.0,1.0
2023-11-20,15.2095,15.22,15.2,15.22,745,14.7878498987363,14.7980588092157,14.7786132654454,14.7980588092157,766.242393423827,0.0,1.0
2023-11-21,15.24,15.24,15.22,15.22,545,14.817504352986,14.817504352986,14.7980588092157,14.7980588092157,560.539737471123,0.0,1.0
2023-11-22,15.305,15.305,15.2503,15.2503,647,14.8807023702396,14.8807023702396,14.8275188080277,14.8275188080277,665.448092007001,0.0,1.0
2023-11-24,15.39,15.39,15.3201,15.3201,661,14.9633459312634,14.9633459312634,14.8953837557862,14.8953837557862,679.847277923694,0.0,1.0
2023-11-27,15.4,15.42,15.33,15.33,3372,14.9730687031486,14.9925142469189,14.9050092999525,14.9050092999525,3468.14677936262,0.0,1.0
2023-11-28,15.39,15.41,15.22,15.37,1299,14.9633459312634,14.9827914750338,14.7980588092157,14.9439003874931,1336.03875041283,0.0,1.0
2023-11-29,15.37,15.39,15.37,15.39,289,14.9439003874931,14.9633459312634,14.9439003874931,14.9633459312634,297.24033785166,0.0,1.0
2023-11-30,15.4488,15.4488,15.391,15.391,537,15.0205158299482,15.0205158299482,14.9643182084519,14.9643182084519,552.311631233014,0.0,1.0
2023-12-01,15.63,15.63,15.5817,15.5817,336,15.1966924565073,15.1966924565073,15.149731468302,15.149731468302,345.580462000546,0.0,1.0
2023-12-04,15.6,15.6399,15.58,15.6399,979,15.1675241408518,15.2063180006736,15.1480785970815,15.2063180006736,1006.9145008885,0.0,1.0
2023-12-05,15.58,15.58,15.5101,15.5101,555,15.1480785970815,15.1480785970815,15.0801164216042,15.0801164216042,570.824870268758,0.0,1.0
2023-12-06,15.68,15.7164,15.63,15.7164,506,15.2453063159331,15.2806972055951,15.1966924565073,15.2806972055951,520.427719560346,0.0,1.0
2023-12-07,15.67,15.671,15.67,15.6703,297,15.2355835440479,15.2365558212365,15.2355835440479,15.2358752272045,305.468444089769,0.0,1.0
2023-12-08,15.73,15.73,15.71,15.7237,1607,15.2939201753589,15.2939201753589,15.2744746315886,15.2877948290713,1652.82084057999,0.0,1.0
2023-12-11,15.79,15.79,15.71,15.71,1634,15.3522568066699,15.3522568066699,15.2744746315886,15.2744746315886,1680.5906991336,0.0,1.0
2023-12-12,15.85,15.8645,15.79,15.79,760,15.4105934379809,15.4246914572143,15.3522568066699,15.3522568066699,781.670092620279,0.0,1.0
2023-12-13,16.17,16.17,15.9006,15.92,1968,15.721722138306,15.721722138306,15.4597906637198,15.478652841177,2024.11413457463,0.0,1.0
2023-12-14,16.36,16.435,16.24,16.24,1978,15.9064548041241,15.9793755932628,15.7897815415021,15.7897815415021,2034.39926737226,0.0,1.0
2023-12-15,16.2,16.32,16.16,16.28,3688,15.7508904539615,15.8675637165834,15.7119993664209,15.8286726290428,3793.15697576789,0.0,1.0
2023-12-18,16.19,16.19,16.09,16.14,2112,15.7411676820763,15.7411676820763,15.6439399632247,15.6925538226505,2172.22004686058,0.0,1.0
2023-12-19,16.31,16.33,16.25,16.25,5226,15.8578409446983,15.8772864884686,15.7995043133873,15.7995043133873,5375.01040004419,0.0,1.0
2023-12-20,16.21,16.37,16.21,16.34,1293,15.7606132258467,15.9161775760092,15.7606132258467,15.8870092603538,1329.86767073424,0.0,1.0
2023-12-21,16.31,16.3122,16.2899,16.2899,1523,15.8578409446983,15.859979954513,15.8382981732091,15.8382981732091,1566.42572507985,0.0,1.0
2023-12-22,16.47,16.56,16.34,16.34,3057,16.0134052948609,16.1009102418273,15.8870092603538,15.8870092603538,3144.1650962371,0.0,1.0
2023-12-26,16.5452,16.5452,16.49,16.5,1078,16.0865205394373,16.0865205394373,16.0328508386312,16.0425736105163,1108.73731558508,0.0,1.0
2023-12-27,16.61,16.61,16.6,16.6,550,16.1495241012531,16.1495241012531,16.139801329368,16.139801329368,565.682303869942,0.0,1.0
2023-12-28,16.42,16.45,16.395,16.45,1343,16.1042927941662,16.1337159844113,16.0797734689619,16.1337159844113,1369.32805940962,0.143479,1.0
2023-12-29,16.3557,16.4001,16.33,16.4,530,16.0412290897408,16.0847754113036,16.0160232234308,16.0846773340027,540.390075567462,0.0,1.0
2024-01-02,16.13,16.25,16.09,16.25,3764,15.8198686217966,15.9375613827771,15.7806377014698,15.9375613827771,3837.78914044515,0.0,1.0
2024-01-03,15.97,16.0236,15.95,16.0,4906,15.6629449404893,15.7155143737272,15.6433294803258,15.6923681307344,5002.17681270559,0.0,1.0
2024-01-04,15.92,15.97,15.9,15.93,2416,15.6139062900807,15.6629449404893,15.5942908299173,15.6237140201624,2463.3630614547,0.0,1.0
2024-01-05,15.85,15.93,15.6,15.9135,3019,15.5452521795088,15.6237140201624,15.300058927466,15.6075312655276,3078.1842229022,0.0,1.0
2024-01-08,16.01,16.01,15.84,15.84,3816,15.7021758608161,15.7021758608161,15.535444449427,15.535444449427,3890.80854408573,0.0,1.0
2024-01-09,15.9,15.94,15.86,15.86,4363,15.5942908299173,15.6335217502441,15.5550599095905,15.5550599095905,4448.531886228,0.0,1.0
2024-01-10,16.06,16.06,15.99,15.99,52652,15.7512145112246,15.7512145112246,15.6825604006527,15.6825604006527,53684.185393921,0.0,1.0
2024-01-11,16.0,16.12,15.975,16.08,2051,15.6923681307344,15.8100608917149,15.6678488055301,15.7708299713881,2091.20763205446,0.0,1.0
2024-01-12,16.08,16.1599,16.04,16.14,3689,15.7708299713881,15.8491937347409,15.7315990510612,15.8296763518783,3761.31884673276,0.0,1.0
2024-01-16,15.97,16.03,15.89,16.02,4504,15.6629449404893,15.7217913209795,15.5844830998356,15.7119835908978,4592.29603840726,0.0,1.0
2024-01-17,15.76,15.85,15.71,15.82,3241,15.4569826087734,15.5452521795088,15.4079439583648,15.5158289892636,3304.53629229084,0.0,1.0
2024-01-18,15.8,15.8329,15.71,15.78,8173,15.4962135291002,15.528480961069,15.4079439583648,15.4765980689368,8333.22280681675,0.0,1.0
2024-01-19,15.85,15.89,15.71,15.89,7499,15.5452521795088,15.5844830998356,15.4079439583648,15.5844830998356,7646.00976732149,0.0,1.0
2024-01-22,15.99,16.01,15.92,15.92,4873,15.6825604006527,15.7021758608161,15.6139062900807,15.6139062900807,4968.52988347216,0.0,1.0
2024-01-23,15.92,16.01,15.88,16.01,4857,15.6139062900807,15.7021758608161,15.5746753697539,15.7021758608161,4952.21622081353,0.0,1.0
2024-01-24,15.75,16.07,15.67,16.07,7909,15.4471748786917,15.7610222413063,15.368713038038,15.7610222413063,8064.04737294916,0.0,1.0
2024-01-25,15.8697,15.8697,15.73,15.82,5163,15.5645734077697,15.5645734077697,15.4275594185282,15.5158289892636,5264.21501916003,0.0,1.0
2024-01-26,15.88,15.96,15.8,15.93,5174,15.5746753697539,15.6531372104076,15.4962135291002,15.6237140201624,5275.43066223783,0.0,1.0
2024-01-29,15.94,15.94,15.78,15.82,5047,15.6335217502441,15.6335217502441,15.4765980689368,15.5158289892636,5145.94096488489,0.0,1.0
2024-01-30,15.9294,15.96,15.83,15.91,4588,15.6231255563575,15.6531372104076,15.5256367193453,15.604098559999,4677.94276736514,0.0,1.0
2024-01-31,15.794,15.93,15.794,15.93,432,15.4903288910512,15.6237140201624,15.4903288910512,15.6237140201624,440.46889178329,0.0,1.0
2024-02-01,16.0152,16.0152,15.92,15.92,1327,15.7072758804586,15.7072758804586,15.6139062900807,15.6139062900807,1353.01439675099,0.0,1.0
2024-02-02,15.9584,15.9777,15.83,15.8599,1361,15.6515679735945,15.6704968926522,15.5256367193453,15.5549618322896,1387.6809299006,0.0,1.0
2024-02-05,15.67,15.8,15.6464,15.8,1172,15.368713038038,15.4962135291002,15.3455667950452,15.4962135291002,1194.97578974541,0.0,1.0
2024-02-06,15.99,15.99,15.99,15.99,137,15.6825604006527,15.6825604006527,15.6825604006527,15.6825604006527,139.685736514608,0.0,1.0
2024-02-07,16.14,16.1726,16.06,16.06,1607,15.8296763518783,15.8616495519447,15.7512145112246,15.7512145112246,1638.5034932772,0.0,1.0
2024-02-08,16.27,16.27,16.15,16.15,1740,15.9571768429405,15.9571768429405,15.83948408196,15.83948408196,1774.11081412714,0.0,1.0
2024-02-09,16.3753,16.39,16.315,16.315,1376,16.0604522407009,16.074869603921,16.0013116283082,16.0013116283082,1402.97498864308,0.0,1.0
2024-02-12,16.515,16.54,16.3998,16.3998,2944,16.1974662299424,16.2219855551467,16.0844811794011,16.0844811794011,3001.71392918983,0.0,1.0
2024-02-13,16.27,16.27,16.215,16.27,408,15.9571768429405,15.9571768429405,15.9032343274911,15.9571768429405,415.998397795331,0.0,1.0
2024-02-14,16.36,16.36,16.09,16.31,3926,16.0454464136759,16.0454464136759,15.7806377014698,15.9964077632674,4002.96497486389,0.0,1.0
2024-02-15,16.605,16.605,16.57,16.57,1181,16.2857358006778,16.2857358006778,16.2514087453918,16.2514087453918,1204.15222499089,0.0,1.0
2024-02-16,16.61,16.6885,16.575,16.6,15343,16.2906396657186,16.3676303468601,16.2563126104327,16.2808319356369,15643.78288572,0.0,1.0
2024-02-20,16.65,16.65,16.5181,16.65,4305,16.3298705860455,16.3298705860455,16.2005066262677,16.3298705860455,4389.39485909042,0.0,1.0
2024-02-21,16.53,16.5509,16.5,16.55,2835,16.212177825065,16.2326759809357,16.1827546348198,16.2317932852284,2890.57710232784,0.0,1.0
2024-02-22,16.67,16.67,16.6267,16.6267,1719,16.3494860462089,16.3494860462089,16.3070185749551,16.3070185749551,1752.69913188768,0.0,1.0
2024-02-23,16.7,16.7,16.67,16.68,4371,16.378909236454,16.378909236454,16.3494860462089,16.3592937762906,4456.68871755733,0.0,1.0
2024-02-26,16.61,16.71,16.61,16.71,1613,16.2906396657186,16.3887169665357,16.2906396657186,16.3887169665357,1644.62111677419,0.0,1.0
2024-02-27,16.75,16.75,16.75,16.75,263,16.4279478868626,16.4279478868626,16.4279478868626,16.4279478868626,268.155829951401,0.0,1.0
2024-02-28,16.7897,16.796,16.7209,16.7209,1239,16.4668845752869,16.4730634452384,16.3994073923248,16.3994073923248,1263.28925212847,0.0,1.0
2024-02-29,16.8,16.81,16.79,16.805,1750,16.4769865372711,16.4867942673528,16.4671788071894,16.481890402312,1784.30685328879,0.0,1.0
2024-03-01,16.93,16.955,16.81,16.81,4850,16.6044870283333,16.6290063535376,16.4867942673528,16.4867942673528,4945.07899340037,0.0,1.0
2024-03-04,17.04,17.11,16.95,16.95,4534,16.7123720592321,16.7810261698041,16.6241024884967,16.6241024884967,4622.88415589222,0.0,1.0
2024-03-05,16.77,16.98,16.77,16.98,1112,16.447563347026,16.6535256787419,16.447563347026,16.6535256787419,1133.79955477551,0.0,1.0
2024-03-06,16.92,16.97,16.84,16.88,4586,16.5946792982516,16.6437179486602,16.5162174575979,16.5554483779248,4675.90355953281,0.0,1.0
2024-03-07,17.03,17.05,16.97,16.97,1672,16.7025643291504,16.7221797893138,16.6437179486602,16.6437179486602,1704.77774782792,0.0,1.0
2024-03-08,17.05,17.15,17.05,17.12,1849,16.7221797893138,16.8202570901309,16.7221797893138,16.7908338998858,1885.24764098913,0.0,1.0
2024-03-11,17.0,17.03,16.915,17.03,2906,16.6731411389053,16.7025643291504,16.5897754332108,16.7025643291504,2962.96898037556,0.0,1.0
2024-03-12,16.96,16.99,16.96,16.99,1289,16.6339102185784,16.6633334088236,16.6339102185784,16.6633334088236,1314.26944793672,0.0,1.0
2024-03-13,17.09,17.09,16.9901,16.9901,870,16.7614107096407,16.7614107096407,16.6634314861244,16.6634314861244,887.055407063569,0.0,1.0
2024-03-14,17.0,17.09,16.88,17.09,1978,16.6731411389053,16.7614107096407,16.5554483779248,16.7614107096407,2016.77654617442,0.0,1.0
2024-03-15,16.9919,17.0,16.97,16.97,921,16.6651968775391,16.6731411389053,16.6437179486602,16.6437179486602,939.055206787987,0.0,1.0
2024-03-18,16.9266,17.0,16.9266,17.0,376,16.6011524001055,16.6731411389053,16.6011524001055,16.6731411389053,383.37107247805,0.0,1.0
2024-03-19,17.17,17.17,17.015,17.0279,509,16.8398725502943,16.8398725502943,16.6878527340278,16.7005047058333,518.978393327999,0.0,1.0
2024-03-20,17.31,17.31,17.12,17.12,3153,16.9771807714383,16.9771807714383,16.7908338998858,16.7908338998858,3214.81114766831,0.0,1.0
2024-03-21,17.54,17.55,17.4637,17.4637,4462,17.2027585633176,17.2125662933993,17.1279255827941,17.1279255827941,4549.47267392833,0.0,1.0
2024-03-22,17.435,17.435,17.42,17.42,881,17.0997773974596,17.0997773974596,17.0850658023371,17.0850658023371,898.271050141388,0.0,1.0
2024-03-25,17.34,17.459,17.34,17.45,2949,17.0066039616834,17.1233159496557,17.0066039616834,17.1144889925822,3006.81194877065,0.0,1.0
2024-03-26,17.28,17.31,17.25,17.31,1462,16.9477575811931,16.9771807714383,16.918334390948,16.9771807714383,1490.66092543327,0.0,1.0
2024-03-27,17.43,17.43,17.26,17.26,1041,17.0948735324188,17.0948735324188,16.9281421210297,16.9281421210297,1061.40767672779,0.0,1.0
2024-03-28,17.49,17.5,17.4401,17.4938,1191,17.153719912909,17.1635276429907,17.1047793398013,17.1574468503401,1214.34826415255,0.0,1.0
2024-04-01,17.33,17.58,17.32,17.58,1973,16.9967962316017,17.2419894836444,16.98698850152,17.2419894836444,2011.67852659359,0.0,1.0
2024-04-02,17.26,17.33,17.26,17.33,506,16.9281421210297,16.9967962316017,16.9281421210297,16.9967962316017,515.919581579503,0.0,1.0
2024-04-03,17.3108,17.365,17.3108,17.325,3113,16.9779653898448,17.0311232868877,16.9779653898448,16.9918923665608,3174.02699102172,0.0,1.0
2024-04-04,17.25,17.25,17.25,17.25,298,16.918334390948,16.918334390948,16.918334390948,16.918334390948,303.841967017177,0.0,1.0
2024-04-05,17.23,17.2303,17.19,17.19,530,16.8987189307846,16.899013162687,16.8594880104578,16.8594880104578,540.390075567463,0.0,1.0
2024-04-08,17.29,17.3308,17.25,17.33,1645,16.9575653112748,16.9975808500082,16.918334390948,16.9967962316017,1677.24844209147,0.0,1.0
2024-04-09,17.33,17.925,17.2,17.241,6148,16.9967962316017,17.5803561714634,16.8692957405395,16.9095074338745,6268.52487658256,0.0,1.0
2024-04-10,16.99,17.02,16.8884,17.01,4074,16.6633334088236,16.6927565990687,16.5636868711934,16.682948868987,4153.8663544563,0.0,1.0
2024-04-11,16.9631,17.04,16.89,16.89,1021,16.6369506149038,16.7123720592321,16.5652561080065,16.5652561080065,1041.01559840449,0.0,1.0
2024-04-12,16.85,16.89,16.7754,16.8501,1684,16.5260251876797,16.5652561080065,16.4528595212701,16.5261232649805,1717.0129948219,0.0,1.0
2024-04-15,16.73,17.0,16.6181,17.0,1833,16.4083324266991,16.6731411389053,16.2985839270848,16.6731411389053,1868.93397833049,0.0,1.0
2024-04-16,16.58,16.58,16.57,16.57,417,16.2612164754735,16.2612164754735,16.2514087453918,16.2514087453918,425.174833040815,0.0,1.0
2024-04-17,16.63,16.67,16.571,16.66,1083,16.3102551258821,16.3494860462089,16.2523895184,16.3396783161272,1104.23104120672,0.0,1.0
2024-04-18,16.75,16.75,16.75,16.75,288,16.4279478868626,16.4279478868626,16.4279478868626,16.4279478868626,293.645927855526,0.0,1.0
2024-04-19,16.79,16.804,16.79,16.804,429,16.4671788071894,16.4809096293038,16.4671788071894,16.4809096293038,437.410080034795,0.0,1.0
2024-04-22,16.875,16.875,16.7998,16.8,1771,16.5505445128839,16.5505445128839,16.4767903826695,16.4769865372711,1805.71853552826,0.0,1.0
2024-04-23,17.08,17.09,16.93,16.93,2342,16.751602979559,16.7614107096407,16.6044870283333,16.6044870283333,2387.91237165848,0.0,1.0
2024-04-24,17.01,17.07,17.01,17.03,593,16.682948868987,16.7417952494772,16.682948868987,16.7025643291504,604.625122285859,0.0,1.0
2024-04-25,17.07,17.07,16.83,16.94,794,16.7417952494772,16.7417952494772,16.5064097275162,16.614294758415,809.565509435032,0.0,1.0
2024-04-26,17.08,17.15,17.08,17.15,528,16.751602979559,16.8202570901309,16.751602979559,16.8202570901309,538.350867735131,0.0,1.0
2024-04-29,17.22,17.28,17.17,17.17,2340,16.8889112007029,16.9477575811931,16.8398725502943,16.8398725502943,2385.87316382615,0.0,1.0
2024-04-30,17.01,17.2201,17.01,17.13,1886,16.682948868987,16.8890092780037,16.682948868987,16.8006416299675,1922.97298588724,0.0,1.0
2024-05-01,17.15,17.15,17.06,17.06,1057,16.8202570901309,16.8202570901309,16.7319875193955,16.7319875193955,1077.72133938643,0.0,1.0
2024-05-02,17.3459,17.3459,17.225,17.25,1182,17.0123905224316,17.0123905224316,16.8938150657437,16.918334390948,1205.17182890706,0.0,1.0
2024-05-03,17.5339,17.5799,17.5001,17.52,1314,17.1967758479677,17.2418914063436,17.1636257202916,17.1831431031542,1339.75954584084,0.0,1.0
2024-05-06,17.72,17.72,17.59,17.59,1605,17.3792977047883,17.3792977047883,17.2517972137261,17.2517972137261,1636.46428544487,0.0,1.0
2024-05-07,17.92,17.94,17.8413,17.8413,1380,17.5754523064225,17.5950677665859,17.4982654706795,17.4982654706795,1407.05340430773,0.0,1.0
2024-05-08,17.9344,17.9344,17.895,17.895,720,17.5895754377402,17.5895754377402,17.5509329812182,17.5509329812182,734.114819638816,0.0,1.0
2024-05-09,18.0906,18.1199,17.96,17.96,41126,17.7427721816165,17.7715088307559,17.6146832267493,17.6146832267493,41932.2306562027,0.0,1.0
2024-05-10,18.21,18.22,18.1401,18.22,4993,17.8598764787921,17.8696842088738,17.7913204455209,17.8696842088738,5090.88235341196,0.0,1.0
2024-05-13,18.06,18.27,18.06,18.27,2327,17.7127605275664,17.9187228592823,17.7127605275664,17.9187228592823,2372.61831291602,0.0,1.0
2024-05-14,18.1,18.18,18.0701,18.14,4128,17.7519914478933,17.8304532885469,17.722666334949,17.7912223682201,4208.92496592921,0.0,1.0
2024-05-15,18.36,18.36,18.3099,18.31,1809,18.0069924300177,18.0069924300177,17.9578557023083,17.9579537796092,1844.46348434253,0.0,1.0
2024-05-16,18.1782,18.2,18.1655,18.1655,734,17.8286878971322,17.8500687487104,17.8162320799285,17.8162320799285,748.389274465129,0.0,1.0
2024-05-17,18.23,18.36,18.1881,18.19,1165,17.8794919389555,18.0069924300177,17.8383975499131,17.8402610186287,1187.83856233225,0.0,1.0
2024-05-20,18.2,18.2576,18.2,18.21,1611,17.8500687487104,17.906561273981,17.8500687487104,17.8598764787921,1642.58190894185,0.0,1.0
2024-05-21,18.25,18.25,18.17,18.21,3791,17.8991073991189,17.8991073991189,17.8206455584652,17.8598764787921,3865.31844618161,0.0,1.0
2024-05-22,18.02,18.18,18.02,18.18,2855,17.6735296072396,17.8304532885469,17.6735296072396,17.8304532885469,2910.96918065114,0.0,1.0
2024-05-23,17.735,18.08,17.73,18.08,3741,17.3940092999109,17.7323759877299,17.38910543487,17.7323759877299,3814.33825037336,0.0,1.0
2024-05-24,17.755,17.87,17.7,17.7,2377,17.4136247600743,17.526413656014,17.3596822446249,17.3596822446249,2423.59850872426,0.0,1.0
2024-05-28,17.38,17.7,17.38,17.7,1565,17.0458348820102,17.3596822446249,17.0458348820102,17.3596822446249,1595.68012879827,0.0,1.0
2024-05-29,17.2,17.3,17.15,17.3,24791,16.8692957405395,16.9673730413566,16.8202570901309,16.9673730413566,25277.0006856471,0.0,1.0
2024-05-30,17.3472,17.38,17.225,17.225,3351,17.0136655273422,17.0458348820102,16.8938150657437,16.8938150657437,3416.692723069,0.0,1.0
2024-05-31,17.5553,17.5553,17.3618,17.39,2913,17.2177643903426,17.2177643903426,17.0279848132615,17.0556426120919,2970.10620778871,0.0,1.0
2024-06-03,17.3768,17.65,17.3768,17.65,1470,17.0426964083841,17.3106435942164,17.0426964083841,17.3106435942164,1498.81775676258,0.0,1.0
2024-06-04,17.2083,17.33,17.1275,17.33,1976,16.8774361565073,16.9967962316017,16.7981896974471,16.9967962316017,2014.73733834209,0.0,1.0
2024-06-05,17.34,17.35,17.21,17.21,2157,17.0066039616834,17.0164116917651,16.8791034706212,16.8791034706212,2199.28564716796,0.0,1.0
2024-06-06,17.17,17.33,17.14,17.33,4272,16.8398725502943,16.9967962316017,16.8104493600492,16.9967962316017,4355.74792985699,0.0,1.0
2024-06-07,17.04,17.1,17.02,17.1,891,16.7123720592321,16.7712184397224,16.6927565990687,16.7712184397224,908.467089303038,0.0,1.0
2024-06-10,17.12,17.12,16.9906,17.04,4658,16.7908338998858,16.7908338998858,16.6639218726285,16.7123720592321,4749.31504149668,0.0,1.0
2024-06-11,17.0828,17.1,16.988,17.05,23036,16.7543491439818,16.7712184397224,16.6613718628072,16.7221797893138,23487.5958127775,0.0,1.0
2024-06-12,17.36,17.54,17.36,17.38,13588,17.0262194218468,17.2027585633176,17.0262194218468,17.0458348820102,13854.3780128504,0.0,1.0
2024-06-13,17.44,17.47,17.3,17.3,1202,17.1046812625005,17.1341044527456,16.9673730413566,16.9673730413566,1225.56390723036,0.0,1.0
2024-06-14,17.2095,17.25,17.1499,17.25,3614,16.8786130841171,16.918334390948,16.8201590128301,16.918334390948,3684.84855302039,0.0,1.0
2024-06-17,17.24,17.3,17.1199,17.12,6916,16.9085266608663,16.9673730413566,16.790735822585,16.7908338998858,7051.58068419731,0.0,1.0
2024-06-18,17.38,17.38,17.25,17.25,1310,17.0458348820102,17.0458348820102,16.918334390948,16.918334390948,1335.68113017618,0.0,1.0
2024-06-20,17.18,17.31,17.18,17.31,1385,16.849680280376,16.9771807714383,16.849680280376,16.9771807714383,1412.15142388856,0.0,1.0
2024-06-21,17.26,17.26,17.15,17.26,1263,16.9281421210297,16.9281421210297,16.8202570901309,16.9281421210297,1287.75974611643,0.0,1.0
2024-06-24,17.36,17.3992,17.36,17.389,1407,17.0262194218468,17.0646657237671,17.0262194218468,17.0546618390838,1434.58271004419,0.0,1.0
2024-06-25,17.05,17.15,17.05,17.13,2615,16.7221797893138,16.8202570901309,16.7221797893138,16.8006416299675,2666.26424077154,0.0,1.0
2024-06-26,16.985,16.99,16.9015,16.97,2794,16.6584295437827,16.6633334088236,16.5765349976005,16.6437179486602,2848.77334176508,0.0,1.0
2024-06-27,16.87,17.02,16.855,16.9,1931,16.6268604221957,16.7746985409467,16.6120766103206,16.6564280459459,1959.23759343726,0.082812,1.0
2024-06-28,16.95,17.06,16.92,16.99,2555,16.7057074188629,16.8141220392803,16.6761397951127,16.7451309171965,2592.36253300477,0.0,1.0
2024-07-01,16.715,17.01,16.715,16.93,3358,16.474094366153,16.7648426663633,16.474094366153,16.6859956696961,3407.1050433777,0.0,1.0
2024-07-02,16.71,16.71,16.6865,16.6943,4022,16.4691664288613,16.4691664288613,16.4460051235903,16.4536927057654,4080.81491496876,0.0,1.0
2024-07-03,16.86,16.9,16.81,16.9,1157,16.6170045476123,16.6564280459459,16.5677251746953,16.6564280459459,1173.91915878142,0.0,1.0
2024-07-05,16.9071,16.9071,16.75,16.82,1834,16.6634257169001,16.6634257169001,16.5085899271949,16.5775810492787,1860.81913328014,0.0,1.0
2024-07-08,16.985,17.025,16.9,16.96,2628,16.7402029799048,16.7796264782384,16.6564280459459,16.7155632934463,2666.43003394776,0.0,1.0
2024-07-09,17.0,17.005,16.955,16.955,1496,16.7549867917799,16.7599147290716,16.7106353561546,16.7106353561546,1517.87645768107,0.0,1.0
2024-07-10,17.2106,17.2106,17.055,17.055,1707,16.9625515105063,16.9625515105063,16.8091941019886,16.8091941019886,1731.96197410534,0.0,1.0
2024-07-11,17.64,17.6599,17.45,17.45,1715,17.3857627651175,17.4053759555385,17.1985011480329,17.1985011480329,1740.07896051005,0.0,1.0
2024-07-12,17.76,17.8666,17.76,17.8591,1036,17.5040332601183,17.6090968831774,17.5040332601183,17.6017049772398,1051.14973941015,0.0,1.0
2024-07-15,17.69,17.92,17.69,17.77,1365,17.4350421380345,17.6617272534527,17.4350421380345,17.5138891347017,1384.96080530392,0.0,1.0
2024-07-16,18.135,18.135,17.94,17.94,993,17.8736285569958,17.8736285569958,17.6814390026195,17.6814390026195,1007.52093748483,0.0,1.0
2024-07-17,18.06,18.17,18.06,18.13,3036,17.7997094976203,17.9081241180377,17.7997094976203,17.8687006197041,3080.39634058805,0.0,1.0
2024-07-18,17.82,18.07,17.82,18.07,898,17.5631685076187,17.8095653722037,17.5631685076187,17.8095653722037,911.131723928878,0.0,1.0
2024-07-19,17.73,17.88,17.65,17.88,3923,17.4744656363681,17.6223037551191,17.3956186397009,17.6223037551191,3980.36720821045,0.0,1.0
2024-07-22,18.0,18.0,17.81,17.81,910,17.7405742501199,17.7405742501199,17.5533126330353,17.5533126330353,923.307203535945,0.0,1.0
2024-07-23,17.965,18.03,17.93,17.93,2286,17.706078689078,17.7701418738701,17.6715831280361,17.6715831280361,2319.42886514634,0.0,1.0
2024-07-24,17.83,18.0,17.83,17.9858,1820,17.5730243822021,17.7405742501199,17.5730243822021,17.7265789082115,1846.61440707189,0.0,1.0
2024-07-25,17.9065,18.0724,17.9,17.9,2555,17.6484218227651,17.8119307821037,17.6420155042859,17.6420155042859,2592.36253300477,0.0,1.0
2024-07-26,18.235,18.255,17.99,17.99,3688,17.9721873028298,17.9918990519966,17.7307183755365,17.7307183755365,3741.93073257205,0.0,1.0
2024-07-29,18.13,18.2,18.13,18.2,2398,17.8687006197041,17.9376917417879,17.8687006197041,17.9376917417879,2433.0666748123,0.0,1.0
2024-07-30,18.01,18.12,18.01,18.12,2762,17.7504301247033,17.8588447451207,17.7504301247033,17.8588447451207,2802.38955622668,0.0,1.0
2024-07-31,18.19,18.23,18.19,18.23,515,17.9278358672045,17.9672593655381,17.9278358672045,17.9672593655381,522.53099980331,0.0,1.0
2024-08-01,17.9751,18.19,17.915,18.19,2646,17.7160331224072,17.9278358672045,17.656799316161,17.9278358672045,2684.69325335837,0.0,1.0
2024-08-02,17.8,17.94,17.49,17.94,6474,17.5434567584519,17.6814390026195,17.2379246463665,17.6814390026195,6568.67124801287,0.0,1.0
2024-08-05,17.25,18.7981,17.04,18.69,6167,17.0013836563649,18.5271716006211,16.7944102901135,18.4206295963745,6257.18189473206,0.0,1.0
2024-08-06,17.3,17.38,17.17,17.17,3287,17.0506630292819,17.1295100259491,16.9225366596977,16.9225366596977,3335.06678903588,0.0,1.0
2024-08-07,17.205,17.5051,17.205,17.47,2966,16.9570322207396,17.2528070169874,16.9570322207396,17.2182128971997,3009.37270954683,0.0,1.0
2024-08-08,17.34,17.34,17.18,17.18,2372,17.0900865276155,17.0900865276155,16.9323925342811,16.9323925342811,2406.68646899699,0.0,1.0
2024-08-09,17.3421,17.38,17.21,17.21,3149,17.092156261278,17.1295100259491,16.9619601580313,16.9619601580313,3195.04877355461,0.0,1.0
2024-08-12,17.2398,17.2398,17.1864,17.1864,525,16.9913306642898,16.9913306642898,16.9387002940145,16.9387002940145,532.6772328092,0.0,1.0
2024-08-13,17.64,17.64,17.5007,17.5245,385,17.3857627651175,17.3857627651175,17.2484704321707,17.2719274136792,390.629970726746,0.0,1.0
2024-08-14,17.53,17.6,17.53,17.56,2999,17.2773481447001,17.3463392667839,17.2773481447001,17.3069157684503,3042.85527846626,0.0,1.0
2024-08-15,17.74,17.74,17.67,17.68,912,17.4843215109515,17.4843215109515,17.4153303888677,17.4251862634511,925.336450137123,0.0,1.0
2024-08-16,17.76,17.76,17.7011,17.7011,314,17.5040332601183,17.5040332601183,17.4459821588221,17.4459821588221,318.591716384931,0.0,1.0
2024-08-19,17.8292,17.87,17.69,17.78,3988,17.5722359122354,17.6124478805357,17.4350421380345,17.5237450092851,4046.31772274874,0.0,1.0
2024-08-20,17.74,17.8,17.6901,17.8,1658,17.4843215109515,17.5434567584519,17.4351406967803,17.5434567584519,1682.24543237648,0.0,1.0
2024-08-21,17.88,17.9192,17.7801,17.7801,7106,17.6223037551191,17.660938783486,17.5238435680309,17.5238435680309,7209.91317398508,0.0,1.0
2024-08-22,17.79,17.8554,17.74,17.8554,738,17.5336008838685,17.5980583036439,17.4843215109515,17.5980583036439,748.791995834646,0.0,1.0
2024-08-23,18.09,18.09,18.0,18.0,986,17.8292771213705,17.8292771213705,17.7405742501199,17.7405742501199,1000.41857438071,0.0,1.0
2024-08-26,18.1,18.208,18.0923,18.15,4331,17.8391329959539,17.9455764414546,17.8315439725247,17.8884123688709,4394.33351485074,0.0,1.0
2024-08-27,17.99,17.99,17.95,17.95,1474,17.7307183755365,17.7307183755365,17.6912948772029,17.6912948772029,1495.55474506811,0.0,1.0
2024-08-28,17.88,17.98,17.88,17.97,720,17.6223037551191,17.7208625009531,17.6223037551191,17.7110066263697,730.528776424045,0.0,1.0
2024-08-29,17.9388,18.04,17.29,17.91,19760,17.6802562976695,17.7799977484535,17.0408071546985,17.6518713788693,20048.9564196377,0.0,1.0
2024-08-30,18.0312,18.0312,17.85,17.92,1004,17.7713245788201,17.7713245788201,17.5927361313689,17.6617272534527,1018.68179379131,0.0,1.0
2024-09-03,17.6468,17.95,17.64,17.92,1420,17.3924647598342,17.6912948772029,17.3857627651175,17.6617272534527,1440.76508683631,0.0,1.0
2024-09-04,17.47,17.56,17.47,17.52,2582,17.2182128971997,17.3069157684503,17.2182128971997,17.2674922701167,2619.75736212067,0.0,1.0
2024-09-05,17.3654,17.49,17.3654,17.49,1293,17.1151204490574,17.2379246463665,17.1151204490574,17.2379246463665,1311.90792766151,0.0,1.0
2024-09-06,17.2345,17.29,17.2345,17.29,603,16.9861070507606,17.0408071546985,16.9861070507606,17.0408071546985,611.817850255138,0.0,1.0
2024-09-09,17.44,17.44,17.4,17.4,730,17.1886452734495,17.1886452734495,17.1492217751159,17.1492217751159,740.675009429934,0.0,1.0
2024-09-10,17.49,17.4903,17.4,17.4,2239,17.2379246463665,17.238220322604,17.1492217751159,17.1492217751159,2271.74157001866,0.0,1.0
2024-09-11,17.4944,17.4944,17.25,17.26,1021,17.2422612311832,17.2422612311832,17.0013836563649,17.0112395309483,1035.93038990132,0.0,1.0
2024-09-12,17.58,17.58,17.49,17.49,283,17.3266275176171,17.3266275176171,17.2379246463665,17.2379246463665,287.138394066673,0.0,1.0
2024-09-13,17.775,17.85,17.775,17.85,1273,17.5188170719934,17.5927361313689,17.5188170719934,17.5927361313689,1291.61546164973,0.0,1.0
2024-09-16,18.0029,18.0029,17.901,17.901,380,17.7434324537491,17.7434324537491,17.6430010917442,17.6430010917442,385.556854223801,0.0,1.0
2024-09-17,18.1302,18.16,18.04,18.04,2093,17.8688977371958,17.8982682434543,17.7799977484535,17.7799977484535,2123.60656813267,0.0,1.0
2024-09-18,18.12,18.19,18.04,18.1899,3152,17.8588447451207,17.9278358672045,17.7799977484535,17.9277373084587,3198.09264345637,0.0,1.0
2024-09-19,18.33,18.33,18.24,18.31,2124,18.0658181113721,18.0658181113721,17.9771152401215,18.0461063622053,2155.05989045093,0.0,1.0
2024-09-20,18.1186,18.205,18.1186,18.205,1883,17.857464922679,17.9426196790796,17.857464922679,17.9426196790796,1910.535675009,0.0,1.0
2024-09-23,18.236,18.236,18.236,18.236,126,17.9731728902882,17.9731728902882,17.9731728902882,17.9731728902882,127.842535874207,0.0,1.0
2024-09-24,18.32,18.32,18.29,18.29,323,18.0559622367887,18.0559622367887,18.0263946130385,18.0263946130385,327.723326090231,0.0,1.0
2024-09-25,18.16,18.23,18.16,18.23,481,17.8982682434543,17.9672593655381,17.8982682434543,17.9672593655381,488.033807583285,0.0,1.0
2024-09-26,18.43,18.43,18.37,18.415,771,18.1643768572061,18.1643768572061,18.1052416097057,18.149593045331,782.274564754081,0.0,1.0
2024-09-27,18.42,18.43,18.42,18.43,332,18.1545209826227,18.1643768572061,18.1545209826227,18.1643768572061,336.854935795532,0.0,1.0
2024-09-30,18.51,18.51,18.3942,18.46,1503,18.2432238538733,18.2432238538733,18.1290928261975,18.1939444809563,1524.97882078519,0.0,1.0
2024-10-01,18.44,18.55,18.405,18.48,4296,18.1742327317895,18.2826473522069,18.1397371707476,18.2136562301231,4358.82169933013,0.0,1.0
2024-10-02,18.4209,18.4209,18.41,18.41,1174,18.1554080113352,18.1554080113352,18.1446651080393,18.1446651080393,1191.16775489143,0.0,1.0
2024-10-03,18.18,18.42,18.18,18.42,681,17.9179799926211,18.1545209826227,17.9179799926211,18.1545209826227,690.958467701075,0.0,1.0
2024-10-04,18.24,18.24,18.1712,18.1712,927,17.9771152401215,17.9771152401215,17.9093068229877,17.9093068229877,940.555799645957,0.0,1.0
2024-10-07,18.23,18.23,18.19,18.2,732,17.9672593655381,17.9672593655381,17.9278358672045,17.9376917417879,742.704256031112,0.0,1.0
2024-10-08,18.11,18.14,18.1,18.1,737,17.8489888705373,17.8785564942875,17.8391329959539,17.8391329959539,747.777372534056,0.0,1.0
2024-10-09,18.13,18.14,18.02,18.02,763,17.8687006197041,17.8785564942875,17.7602859992867,17.7602859992867,774.157578349369,0.0,1.0
2024-10-10,18.15,18.15,18.09,18.14,1767,17.8884123688709,17.8884123688709,17.8292771213705,17.8785564942875,1792.83937214068,0.0,1.0
2024-10-11,18.16,18.1815,18.1581,18.1581,750,17.8982682434543,17.9194583738086,17.8963956272835,17.8963956272835,760.967475441713,0.0,1.0
2024-10-14,18.46,18.47,18.26,18.26,906,18.1939444809563,18.2038003555397,17.9968269892883,17.9968269892883,919.248710333589,0.0,1.0
2024-10-15,18.3661,18.5488,18.3661,18.5179,1240,18.1013978186182,18.2814646472569,18.1013978186182,18.2510099947942,1258.1328927303,0.0,1.0
2024-10-16,18.57,18.57,18.5201,18.5201,290,18.3023591013737,18.3023591013737,18.2531782872025,18.2531782872025,294.240757170796,0.0,1.0
2024-10-17,18.39,18.86,18.39,18.58,3102,18.1249533588725,18.5881794642923,18.1249533588725,18.3122149759571,3147.36147842692,0.0,1.0
2024-10-18,18.455,18.51,18.44,18.4694,866,18.1890165436646,18.2432238538733,18.1742327317895,18.2032090030647,878.663778310031,0.0,1.0
2024-10-21,18.27,18.42,18.2668,18.42,3124,18.0066828638717,18.1545209826227,18.003528984005,18.1545209826227,3169.68319103988,0.0,1.0
2024-10-22,18.1,18.1,18.1,18.1,243,17.8391329959539,17.8391329959539,17.8391329959539,17.8391329959539,246.553462043115,0.0,1.0
2024-10-23,18.01,18.01,18.0099,18.01,641,17.7504301247033,17.7504301247033,17.7503315659575,17.7504301247033,650.373535677517,0.0,1.0
2024-10-24,18.0,18.0,18.0,18.0,474,17.7405742501199,17.7405742501199,17.7405742501199,17.7405742501199,480.931444479163,0.0,1.0
2024-10-25,17.85,18.0,17.85,18.0,1585,17.5927361313689,17.7405742501199,17.5927361313689,17.7405742501199,1608.17793143349,0.0,1.0
2024-10-28,17.93,18.02,17.93,18.02,1650,17.6715831280361,17.7602859992867,17.6715831280361,17.7602859992867,1674.12844597177,0.0,1.0
2024-10-29,17.76,17.88,17.76,17.79,2589,17.5040332601183,17.6223037551191,17.5040332601183,17.5336008838685,2626.85972522479,0.0,1.0
2024-10-30,17.78,17.78,17.76,17.77,1193,17.5237450092851,17.5237450092851,17.5040332601183,17.5138891347017,1210.44559760262,0.0,1.0
2024-10-31,17.64,17.64,17.64,17.64,202,17.3857627651175,17.3857627651175,17.3857627651175,17.3857627651175,204.953906718968,0.0,1.0
2024-11-01,17.48,17.6642,17.48,17.64,975,17.2280687717831,17.4096139816093,17.2280687717831,17.3857627651175,989.257718074227,0.0,1.0
2024-11-04,17.63,17.63,17.63,17.63,222,17.3759068905341,17.3759068905341,17.3759068905341,17.3759068905341,225.246372730747,0.0,1.0
2024-11-05,18.0,18.0,17.81,17.81,1754,17.7405742501199,17.7405742501199,17.5533126330353,17.5533126330353,1779.64926923302,0.0,1.0
2024-11-06,18.2,18.28,18.1601,18.26,1120,17.9376917417879,18.0165387384551,17.8983668022001,17.9968269892883,1136.37809665962,0.0,1.0
2024-11-07,18.27,18.33,18.2194,18.33,1566,18.0066828638717,18.0658181113721,17.9568121384797,18.0658181113721,1588.9000887223,0.0,1.0
2024-11-08,18.06,18.17,18.06,18.12,1261,17.7997094976203,17.9081241180377,17.7997094976203,17.8588447451207,1279.43998204267,0.0,1.0
2024-11-11,18.28,18.32,18.2278,18.28,11297,18.0165387384551,18.0559622367887,17.9650910731298,18.0165387384551,11462.1994267534,0.0,1.0
2024-11-12,17.98,17.98,17.9503,17.9503,922,17.7208625009531,17.7208625009531,17.6915905534404,17.6915905534404,935.482683143013,0.0,1.0
2024-11-13,17.98,18.0081,17.98,17.98,443,17.7208625009531,17.7485575085325,17.7208625009531,17.7208625009531,449.478122160905,0.0,1.0
2024-11-14,17.9003,18.025,17.86,18.025,1853,17.6423111805234,17.7652139365784,17.6025920059523,17.7652139365784,1880.09697599133,0.0,1.0
2024-11-15,17.89,17.93,17.83,17.86,2690,17.6321596297025,17.6715831280361,17.5730243822021,17.6025920059523,2729.33667858428,0.0,1.0
2024-11-18,18.03,18.05,17.94,17.94,2267,17.7701418738701,17.7898536230369,17.6814390026195,17.6814390026195,2300.15102243515,0.0,1.0
2024-11-19,18.01,18.01,17.8839,17.8839,1291,17.7504301247033,17.7504301247033,17.6261475462066,17.6261475462066,1309.87868106034,0.0,1.0
2024-11-20,17.958,18.0037,17.88,18.0,3410,17.6991795768696,17.7442209237158,17.6223037551191,17.7405742501199,3459.86545500832,0.0,1.0
2024-11-21,18.05,18.16,17.95,17.99,3874,17.7898536230369,17.8982682434543,17.6912948772029,17.7307183755365,3930.65066648159,0.0,1.0
2024-11-22,18.27,18.27,18.16,18.16,524,18.0066828638717,18.0066828638717,17.8982682434543,17.8982682434543,531.66260950861,0.0,1.0
2024-11-25,18.38,18.47,18.33,18.33,1821,18.1150974842891,18.2038003555397,18.0658181113721,18.0658181113721,1847.62903037248,0.0,1.0
2024-11-26,18.32,18.44,18.221,18.44,1862,18.0559622367887,18.1742327317895,17.958389078413,18.1742327317895,1889.22858569663,0.0,1.0
2024-11-27,18.3513,18.41,18.3426,18.41,806,18.0868111242347,18.1446651080393,18.0782365133472,18.1446651080393,817.786380274696,0.0,1.0
2024-11-29,18.34,18.42,18.301,18.34,1275,18.0756739859555,18.1545209826227,18.0372360750802,18.0756739859555,1293.64470825091,0.0,1.0
2024-12-02,18.36,18.36,18.2799,18.34,1564,18.0953857351223,18.0953857351223,18.0164401797093,18.0756739859555,1586.87084212112,0.0,1.0
2024-12-03,18.55,18.56,18.55,18.56,221,18.2826473522069,18.2925032267903,18.2826473522069,18.2925032267903,224.231749430158,0.0,1.0
2024-12-04,18.4,18.43,18.4,18.409302,1437,18.1348092334559,18.1643768572061,18.1348092334559,18.1439771679934,1458.01368294632,0.0,1.0
2024-12-05,18.42,18.42,18.37,18.4,935,18.1545209826227,18.1545209826227,18.1052416097057,18.1348092334559,948.672786050669,0.0,1.0
2024-12-06,18.26,18.42,18.23,18.3014,4101,17.9968269892883,18.1545209826227,17.9672593655381,18.0376303100636,4160.97015571529,0.0,1.0
2024-12-09,18.43,18.45,18.38,18.38,1642,18.1643768572061,18.1840886063729,18.1150974842891,18.1150974842891,1666.01145956706,0.0,1.0
2024-12-10,18.08,18.21,18.0,18.21,4010,17.8194212467871,17.9475476163713,17.7405742501199,17.9475476163713,4068.63943536169,0.0,1.0
2024-12-11,18.12,18.154,18.08,18.13,3957,17.8588447451207,17.8923547187043,17.8194212467871,17.8687006197041,4014.86440043048,0.0,1.0
2024-12-12,18.0,18.08,17.93,18.08,2237,17.7405742501199,17.8194212467871,17.6715831280361,17.8194212467871,2269.71232341748,0.0,1.0
2024-12-13,17.845,17.85,17.79,17.8203,2573,17.5878081940772,17.5927361313689,17.5336008838685,17.5634641838562,2610.62575241537,0.0,1.0
2024-12-16,17.77,17.93,17.77,17.85,1228,17.5138891347017,17.6715831280361,17.5138891347017,17.5927361313689,1245.95741312323,0.0,1.0
2024-12-17,17.71,17.81,17.66,17.75,1508,17.4547538872013,17.5533126330353,17.4054745142843,17.4941773855349,1530.05193728814,0.0,1.0
2024-12-18,17.01,17.68,17.01,17.68,6659,16.7648426663633,17.4251862634511,16.7648426663633,17.4251862634511,6756.37655862182,0.0,1.0
2024-12-19,17.05,17.16,17.05,17.08,3595,16.8042661646969,16.9126807851143,16.8042661646969,16.8338337884471,3647.57076561728,0.0,1.0
2024-12-20,17.08,17.3,16.94,16.94,19944,16.8338337884471,17.0506630292819,16.6958515442795,16.6958515442795,20235.647106946,0.0,1.0
2024-12-23,17.1,17.13,16.9927,17.0,2139,16.8535455376139,16.8831131613641,16.747792003334,16.7549867917799,2170.27923995977,0.0,1.0
2024-12-24,17.2,17.2,17.13,17.13,508,16.9521042834479,16.9521042834479,16.8831131613641,16.8831131613641,515.428636699187,0.0,1.0
2024-12-26,17.23,17.23,17.23,17.23,340,16.9816719071981,16.9816719071981,16.9816719071981,16.9816719071981,344.971922200243,0.0,1.0
2024-12-27,17.086,17.095,17.01,17.05,2601,16.8397473131972,16.8486176003222,16.7648426663633,16.8042661646969,2639.03520483185,0.0,1.0
2024-12-30,16.85,16.88,16.7911,16.88,2794,16.7577533357755,16.7875890983911,16.6991757885068,16.7875890983911,2809.38017505563,0.152807,1.0
2024-12-31,16.83,17.24,16.815,17.24,1078,16.7378628273651,17.1456182497786,16.7229449460572,17.1456182497786,1083.93408328918,0.0,1.0
2025-01-02,16.66,16.86,16.66,16.86,1122,16.5687935058765,16.7676985899807,16.5687935058765,16.7676985899807,1128.17629077037,0.0,1.0
2025-01-03,16.78,16.78,16.724,16.724,1193,16.688136556339,16.688136556339,16.6324431327899,16.6324431327899,1199.56712556957,0.0,1.0
2025-01-06,16.65,16.79,16.65,16.726,2708,16.5588482516713,16.6980818105442,16.5588482516713,16.6344321836309,2722.90676952422,0.0,1.0
2025-01-07,16.61,16.76,16.6006,16.76,1708,16.5190672348505,16.6682460479286,16.5097186958976,16.6682460479286,1717.4020540426,0.0,1.0
2025-01-08,16.51,16.58,16.375,16.46,4467,16.4196146927984,16.4892314722349,16.2853537610281,16.3698884217724,4491.58956405637,0.0,1.0
2025-01-10,16.27,16.43,16.2471,16.43,4096,16.1809285918734,16.3400526591567,16.1581539597435,16.3400526591567,4118.5473146127,0.0,1.0
2025-01-13,16.3772,16.3772,16.17,16.17,2504,16.2875417169532,16.2875417169532,16.0814760498213,16.0814760498213,2517.78380756597,0.0,1.0
2025-01-14,16.605,16.61,16.43,16.43,4991,16.5140946077479,16.5190672348505,16.3400526591567,16.3400526591567,5018.47403496873,0.0,1.0
2025-01-15,16.88,16.95,16.88,16.95,1119,16.7875890983911,16.8572058778276,16.7875890983911,16.8572058778276,1125.15977662393,0.0,1.0
2025-01-16,16.99,16.99,16.88,16.88,1999,16.8969868946484,16.8969868946484,16.7875890983911,16.7875890983911,2010.00392624775,0.0,1.0
2025-01-17,17.08,17.14,17.08,17.1,2059,16.9864941824953,17.0461657077265,16.9864941824953,17.0063846909057,2070.33420917664,0.0,1.0
2025-01-21,17.36,17.36,17.23,17.23,1942,17.2649613002411,17.2649613002411,17.1356729955734,17.1356729955734,1952.69015746529,0.0,1.0
2025-01-22,17.2,17.206,17.2,17.206,728,17.1058372329578,17.1118043854809,17.1058372329578,17.1118043854809,732.007432870614,0.0,1.0
2025-01-23,17.2,17.2,17.115,17.2,782,17.1058372329578,17.1058372329578,17.0213025722135,17.1058372329578,786.304687506621,0.0,1.0
2025-01-24,17.02,17.09,17.001,17.09,1220,16.926822657264,16.9964394367005,16.9079266742741,16.9964394367005,1226.71575288757,0.0,1.0
2025-01-27,17.35,17.35,17.02,17.02,3544,17.2550160460359,17.2550160460359,16.926822657264,16.926822657264,3563.50871166684,0.0,1.0
2025-01-28,17.2,17.31,17.165,17.31,1485,17.1058372329578,17.215235029215,17.0710288432395,17.215235029215,1493.17450249019,0.0,1.0
2025-01-29,17.14,17.27,17.14,17.27,1332,17.0461657077265,17.1754540123942,17.0461657077265,17.1754540123942,1339.33228102151,0.0,1.0
2025-01-30,17.3,17.4,17.3,17.4,449,17.2052897750098,17.3047423170619,17.2052897750098,17.3047423170619,451.471617251246,0.0,1.0
2025-01-31,17.2409,17.2409,17.23,17.23,1748,17.1465133226571,17.1465133226571,17.1356729955734,17.1356729955734,1757.62224266186,0.0,1.0
2025-02-03,17.21,17.21,17.1209,17.14,705,17.115782487163,17.115782487163,17.0271702721946,17.0461657077265,708.880824414537,0.0,1.0
2025-02-04,17.17,17.18,17.17,17.18,2196,17.0760014703421,17.0859467245473,17.0760014703421,17.0859467245473,2208.08835519763,0.0,1.0
2025-02-05,17.2622,17.2622,17.1856,17.26,916,17.1676967141141,17.1676967141141,17.0915160669023,17.165508758189,921.042319381162,0.0,1.0
2025-02-06,17.27,17.27,17.21,17.21,2239,17.1754540123942,17.1754540123942,17.115782487163,17.115782487163,2251.32505796334,0.0,1.0
2025-02-07,17.095,17.2393,17.09,17.2393,2547,17.0014120638031,17.1449220819842,16.9964394367005,17.1449220819842,2561.02051033167,0.0,1.0
2025-02-10,17.2209,17.2209,17.2,17.2,513,17.1266228142466,17.1266228142466,17.1058372329578,17.1058372329578,515.82391904207,0.0,1.0
2025-02-11,17.4456,17.4456,17.331,17.331,1168,17.3500926762377,17.3500926762377,17.236120063046,17.236120063046,1174.42950768252,0.0,1.0
2025-02-12,17.3333,17.3333,17.2666,17.28,4209,17.2384074715132,17.2384074715132,17.1720726259644,17.1853992665994,4232.16934746211,0.0,1.0
2025-02-13,17.455,17.49,17.37,17.385,1039,17.3594412151906,17.3942496049088,17.2749065544463,17.2898244357541,1044.7193993854,0.0,1.0
2025-02-14,17.43,17.54,17.43,17.52,1280,17.3345780796775,17.4439758759348,17.3345780796775,17.4240853675244,1287.04603581647,0.0,1.0
2025-02-18,17.505,17.5186,17.43,17.43,2096,17.4091674862166,17.4226930319357,17.3345780796775,17.3345780796775,2107.53788364946,0.0,1.0
2025-02-19,17.4409,17.51,17.4,17.4,885,17.3454184067612,17.4141401133192,17.3047423170619,17.3047423170619,889.87167320123,0.0,1.0
2025-02-20,17.33,17.42,17.2972,17.42,4125,17.2351255376255,17.3246328254723,17.2025051038324,17.3246328254723,4147.70695136165,0.0,1.0
2025-02-21,17.2,17.41,17.13,17.41,4600,17.1058372329578,17.3146875712671,17.0362204535213,17.3146875712671,4625.32169121542,0.0,1.0
2025-02-24,17.1132,17.22,17.1132,17.14,1847,17.0195124264565,17.1257277413682,17.0195124264565,17.0461657077265,1857.16720949455,0.0,1.0
2025-02-25,17.2946,17.3,17.2147,17.2147,1340,17.199919337739,17.2052897750098,17.1204567566394,17.1204567566394,1347.37631874537,0.0,1.0
2025-02-26,17.235,17.29,17.235,17.29,1606,17.140645622676,17.1953445208046,17.140645622676,17.1953445208046,1614.84057306347,0.0,1.0
2025-02-27,17.1,17.195,17.1,17.195,1340,17.0063846909057,17.1008646058552,17.0063846909057,17.1008646058552,1347.37631874536,0.0,1.0
2025-02-28,17.3,17.3,17.251,17.251,392,17.2052897750098,17.2052897750098,17.1565580294043,17.1565580294043,394.157848468794,0.0,1.0
2025-03-03,17.15,17.15,17.15,17.15,394,17.0561109619317,17.0561109619317,17.0561109619317,17.0561109619317,396.168857899757,0.0,1.0
2025-03-04,17.0666,17.2399,16.99,17.2,6797,16.9731675418603,17.1455187972365,16.8969868946484,17.1058372329578,6834.41555112853,0.0,1.0
2025-03-05,17.1549,17.22,17.0,17.0,1298,17.0609841364923,17.1257277413682,16.9069321488536,16.9069321488536,1305.14512069513,0.0,1.0
2025-03-06,17.0858,17.1,17.0,17.04,5027,16.9922624299343,17.0063846909057,16.9069321488536,16.9467131656744,5054.67220472607,0.0,1.0
2025-03-07,17.3625,17.39,17.08,17.08,1409,17.2674476137924,17.2947970628567,16.9864941824953,16.9864941824953,1416.75614411359,0.0,1.0
2025-03-10,17.273,17.39,17.25,17.25,2000,17.1784375886558,17.2947970628567,17.1555635039838,17.1555635039838,2011.00943096323,0.0,1.0
2025-03-11,17.0252,17.23,17.01,17.23,3605,16.9319941894507,17.1356729955734,16.9168774030588,17.1356729955734,3624.84449931123,0.0,1.0
2025-03-12,16.845,17.0,16.845,17.0,2019,16.7527807086729,16.9069321488536,16.7527807086729,16.9069321488536,2030.11402055738,0.0,1.0
2025-03-13,16.7497,16.815,16.7497,16.815,3728,16.6580024360972,16.7229449460572,16.6580024360972,16.7229449460572,3748.52157931547,0.0,1.0
2025-03-14,17.07,17.07,16.83,16.83,5272,16.9765489282901,16.9765489282901,16.7378628273651,16.7378628273651,5301.02086001906,0.0,1.0
2025-03-17,17.205,17.28,17.06,17.06,2792,17.1108098600604,17.1853992665994,16.9666036740848,16.9666036740848,2807.36916562466,0.0,1.0
2025-03-18,17.1025,17.16,17.0738,17.13,3326,17.008871004457,17.0660562161369,16.980328124888,17.0362204535213,3344.30868369185,0.0,1.0
2025-03-19,17.14,17.21,17.04,17.08,8824,17.0461657077265,17.115782487163,16.9467131656744,16.9864941824953,8872.57360940977,0.0,1.0
2025-03-20,17.1,17.11,17.08,17.095,1113,17.0063846909057,17.0163299451109,16.9864941824953,17.0014120638031,1119.12674833104,0.0,1.0
2025-03-21,16.9,16.96,16.87,16.96,2275,16.8074796068015,16.8671511320328,16.7776438441859,16.8671511320328,2287.52322772068,0.0,1.0
2025-03-24,17.0,17.1037,17.0,17.1037,1161,16.9069321488536,17.0100644349616,16.9069321488536,17.0100644349616,1167.39097467415,0.0,1.0
2025-03-25,17.0884,17.12,17.04,17.07,1100,16.9948481960276,17.0262751993161,16.9467131656744,16.9765489282901,1106.05518702978,0.0,1.0
2025-03-26,17.1285,17.16,17.0606,17.0606,2414,17.0347286653905,17.0660562161369,16.9672003893372,16.9672003893372,2427.28838317262,0.0,1.0
2025-03-27,17.0985,17.0985,17.07,17.07,654,17.0048929027749,17.0048929027749,16.9765489282901,16.9765489282901,657.600083924976,0.0,1.0
2025-03-28,16.9995,17.12,16.98,17.12,2206,16.9064348861433,17.0262751993161,16.8870416404432,17.0262751993161,2218.14340235245,0.0,1.0
2025-03-31,17.005,17.04,16.9802,16.99,2307,16.9119047759562,16.9467131656744,16.8872405455273,16.8969868946484,2319.69937861609,0.0,1.0
2025-04-01,17.0727,17.0727,17.0727,17.0727,130,16.9792341469255,16.9792341469255,16.9792341469255,16.9792341469255,130.71561301261,0.0,1.0
2025-04-02,17.1832,17.35,17.009,17.02,13251,17.089129205893,17.2550160460359,16.9158828776383,16.926822657264,13323.9429848469,0.0,1.0
2025-04-03,16.995,17.06,16.97,17.04,2592,16.901959521751,16.9666036740848,16.877096386238,16.9467131656744,2606.26822252834,0.0,1.0
2025-04-04,16.2898,16.99,16.26,16.99,9317,16.2006201951997,16.8969868946484,16.1709833376682,16.8969868946484,9368.28743414222,0.0,1.0
2025-04-07,15.9005,16.1605,15.59,16.12,4679,15.813451448991,16.0720280583264,15.5046513059193,16.0317497787953,4704.75656373847,0.0,1.0
2025-04-08,15.7491,16.2021,15.6708,16.2021,2798,15.6628803003241,16.1134003158201,15.5850089598973,16.1134003158201,2813.40219391756,0.0,1.0
2025-04-09,16.6766,16.6766,15.53,15.53,2322,16.5853026278572,16.5853026278572,15.444979780688,15.444979780688,2334.78194934831,0.0,1.0
2025-04-10,16.5164,16.58,16.1472,16.55,4232,16.4259796554897,16.4892314722349,16.0588008702335,16.4593957096192,4255.2959559182,0.0,1.0
2025-04-11,16.88,16.88,16.5,16.654,1495,16.7875890983911,16.7875890983911,16.4096694385932,16.5628263533534,1503.22954964501,0.0,1.0
2025-04-14,17.05,17.34,16.87,17.34,3013,16.9566584198796,17.2450707918307,16.7776438441859,17.2450707918307,3029.58570774611,0.0,1.0
2025-04-15,17.04,17.29,16.99,17.29,1720,16.9467131656744,17.1953445208046,16.8969868946484,17.1953445208046,1729.46811062838,0.0,1.0
2025-04-16,16.835,16.9635,16.8,16.9635,2072,16.7428354544677,16.8706319710046,16.7080270647494,16.8706319710046,2083.4057704779,0.0,1.0
2025-04-17,17.057,17.21,16.98,16.98,1062,16.9636200978233,17.115782487163,16.8870416404432,16.8870416404432,1067.84600784147,0.0,1.0
2025-04-21,16.92,17.16,16.7493,17.16,3913,16.8273701152119,17.0660562161369,16.657604625929,17.0660562161369,3934.53995167957,0.0,1.0
2025-04-22,17.3095,17.36,17.12,17.18,3524,17.2147377665048,17.2649613002411,17.0262751993161,17.0859467245473,3543.39861735721,0.0,1.0
2025-04-23,17.28,17.48,17.28,17.48,407,17.1853992665994,17.3843043507036,17.1853992665994,17.3843043507036,409.240419201018,0.0,1.0
2025-04-24,17.62,17.62,17.33,17.33,718,17.5235379095765,17.5235379095765,17.2351255376255,17.2351255376255,721.952385715799,0.0,1.0
2025-04-25,17.5848,17.6,17.57,17.6,986,17.4885306147742,17.5036474011661,17.4738116385505,17.5036474011661,991.42764946487,0.0,1.0
2025-04-28,17.56,17.68,17.53,17.53,3281,17.4638663843452,17.5832094348077,17.4340306217296,17.4340306217296,3299.06097149519,0.0,1.0
2025-04-29,17.82,17.82,17.65,17.65,793,17.7224429936807,17.7224429936807,17.5533736721921,17.5533736721921,797.365239376918,0.0,1.0
2025-04-30,17.94,17.95,17.71,17.79,4414,17.8417860441431,17.8517312983484,17.6130451974234,17.692607231065,4438.29781413586,0.0,1.0
2025-05-01,17.91,17.91,17.875,17.875,372,17.8119502815275,17.8119502815275,17.7771418918093,17.7771418918093,374.047754159161,0.0,1.0
2025-05-02,18.01,18.07,17.99,18.0,1782,17.9114028235796,17.9710743488109,17.8915123151692,17.9014575693744,1791.80940298824,0.0,1.0
2025-05-05,18.1,18.375,18.02,18.08,3399,18.0009101114265,18.2744046020697,17.9213480777848,17.9810196030161,3417.710527922,0.0,1.0
2025-05-06,17.9251,18.1,17.9251,18.08,1484,17.8269676153774,18.0009101114265,17.8269676153774,17.9810196030161,1492.16899777472,0.0,1.0
2025-05-07,17.71,17.869,17.71,17.869,3530,17.6130451974234,17.7711747392862,17.6130451974234,17.7711747392862,3549.43164565009,0.0,1.0
2025-05-08,17.97,17.97,17.97,17.97,277,17.8716218067588,17.8716218067588,17.8716218067588,17.8716218067588,278.524806188407,0.0,1.0
2025-05-09,17.975,18.04,17.975,18.04,409,17.8765944338614,17.9412385861952,17.8765944338614,17.9412385861952,411.25142863198,0.0,1.0
2025-05-12,18.09,18.26,18.04,18.26,718,17.9909648572213,18.1600341787098,17.9412385861952,18.1600341787098,721.952385715798,0.0,1.0
2025-05-13,18.19,18.24,18.19,18.24,1011,18.0904173992733,18.1401436702994,18.0904173992733,18.1401436702994,1016.56526735192,0.0,1.0
2025-05-14,17.9643,18.06,17.9643,18.05,2162,17.8659530118618,17.9611290946056,17.8659530118618,17.9511838404004,2173.90119487125,0.0,1.0
2025-05-15,18.24,18.25,17.96,17.96,572,18.1401436702994,18.1500889245046,17.8616765525536,17.8616765525536,575.148697255483,0.0,1.0
2025-05-16,18.47,18.47,18.36,18.36,812,18.3688845170192,18.3688845170192,18.2594867207619,18.2594867207619,816.46982897107,0.0,1.0
2025-05-19,18.56,18.56,18.39,18.53,3985,18.458391804866,18.458391804866,18.2893224833775,18.4285560422504,4006.93629119424,0.0,1.0
2025-05-20,18.54,18.6899,18.495,18.51,6163,18.4385012964556,18.5875806569917,18.3937476525322,18.40866553384,6196.9255615132,0.0,1.0
2025-05-21,18.2994,18.51,18.26,18.51,1110,18.1992184802783,18.40866553384,18.1600341787098,18.40866553384,1116.11023418459,0.0,1.0
2025-05-22,18.2294,18.34,18.2294,18.34,514,18.1296017008419,18.2395962123515,18.1296017008419,18.2395962123515,516.829423757549,0.0,1.0
2025-05-23,18.3109,18.3799,18.22,18.22,1495,18.2106555226143,18.2792777766302,18.120253161889,18.120253161889,1503.22954964502,0.0,1.0
2025-05-27,18.5831,18.5831,18.48,18.53,521,18.4813653420801,18.4813653420801,18.3788297712244,18.4285560422504,523.867956765921,0.0,1.0
2025-05-28,18.31,18.5,18.31,18.5,737,18.2097604497358,18.3987202796348,18.2097604497358,18.3987202796348,741.056975309952,0.0,1.0
2025-05-29,18.45,18.489,18.23,18.41,1728,18.3489940086088,18.3877805000091,18.1301984160942,18.3092129917879,1737.51214835223,0.0,1.0
2025-05-30,18.4555,18.4568,18.4332,18.4332,791,18.3544638984216,18.3557567814683,18.332285981544,18.332285981544,795.354229945958,0.0,1.0
2025-06-02,18.34,18.49,18.145,18.49,1961,18.2395962123515,18.3887750254296,18.0456637553499,18.3887750254296,1971.79474705944,0.0,1.0
2025-06-03,18.7589,18.7589,18.53,18.53,2350,18.6562029110076,18.6562029110076,18.4285560422504,18.4285560422504,2362.9360813818,0.0,1.0
2025-06-04,18.695,18.93,18.695,18.93,1990,18.5926527366363,18.8263662104587,18.5926527366363,18.8263662104587,2000.95438380842,0.0,1.0
2025-06-05,18.71,18.73,18.65,18.65,3329,18.6075706179442,18.6274611263546,18.5478990927129,18.5478990927129,3347.32519783829,0.0,1.0
2025-06-06,18.72,18.78,18.72,18.78,2138,18.6175158721494,18.6771873973806,18.6175158721494,18.6771873973806,2149.76908169969,0.0,1.0
2025-06-09,18.7483,18.91,18.675,18.91,2594,18.6456609415501,18.8064757020483,18.5727622282259,18.8064757020483,2608.27923195931,0.0,1.0
2025-06-10,18.8693,18.89,18.8693,18.88,793,18.7659985174331,18.7865851936379,18.7659985174331,18.7766399394327,797.365239376922,0.0,1.0
2025-06-11,18.76,18.9,18.7599,18.82,1772,18.6572968889702,18.7965304478431,18.6571974364281,18.7169684142014,1781.75435583342,0.0,1.0
2025-06-12,18.76,18.84,18.7,18.84,1746,18.6572968889702,18.7368589226119,18.597625363739,18.7368589226119,1755.6112332309,0.0,1.0
2025-06-13,18.5606,18.6699,18.5606,18.6524,2012,18.4589885201184,18.5676901485813,18.4589885201184,18.5502859537222,2023.075487549,0.0,1.0
2025-06-16,18.65,18.72,18.59,18.72,1308,18.5478990927129,18.6175158721494,18.4882275674817,18.6175158721494,1315.20016784995,0.0,1.0
2025-06-17,18.55,18.61,18.55,18.5832,1107,18.4484465506608,18.5081180758921,18.4484465506608,18.4814647946221,1113.09372003815,0.0,1.0
2025-06-18,18.6159,18.6701,18.6159,18.67,607,18.5139857758732,18.5678890536654,18.5139857758732,18.5677896011233,610.341362297339,0.0,1.0
2025-06-20,18.5857,18.6,18.55,18.6,1007,18.4839511081734,18.4981728216869,18.4484465506608,18.4981728216869,1012.54324848999,0.0,1.0
2025-06-23,18.8691,18.8691,18.56,18.56,7326,18.765799612349,18.765799612349,18.458391804866,18.458391804866,7366.32754561832,0.0,1.0
2025-06-24,19.0019,19.03,18.96,18.96,4892,18.8978725881942,18.9258187525108,18.8562019730744,18.8562019730744,4918.92906813606,0.0,1.0
2025-06-25,18.8658,18.9,18.8658,18.9,393,18.7625176784613,18.7965304478431,18.7625176784613,18.7965304478431,395.163353184275,0.0,1.0
2025-06-26,19.01,19.01,18.94,18.9612,1048,18.9059282441004,18.9059282441004,18.8363114646639,18.857395403579,1053.76894182473,0.0,1.0
2025-06-27,18.874,18.96,18.84,18.928,1041,18.874,18.96,18.84,18.928,1041,0.103896,1.0
2025-06-30,18.965,19.2,18.876,19.2,2241,18.965,19.2,18.876,19.2,2241,0.0,1.0
2025-07-01,19.295,19.3,19.0868,19.0868,2046,19.295,19.3,19.0868,19.0868,2046,0.0,1.0
2025-07-02,19.18,19.57,19.1046,19.57,3098,19.18,19.57,19.1046,19.57,3098,0.0,1.0
2025-07-03,19.23,19.29,19.23,19.29,1541,19.23,19.29,19.23,19.29,1541,0.0,1.0
2025-07-07,19.0228,19.2299,19.0228,19.18,1474,19.0228,19.2299,19.0228,19.18,1474,0.0,1.0
2025-07-08,19.1238,19.1399,18.97,18.97,4471,19.1238,19.1399,18.97,18.97,4471,0.0,1.0
2025-07-09,19.18,19.22,19.08,19.22,2024,19.18,19.22,19.08,19.22,2024,0.0,1.0
2025-07-10,19.24,19.3236,19.24,19.3,1640,19.24,19.3236,19.24,19.3,1640,0.0,1.0
2025-07-11,19.09,19.12,19.09,19.09,1278,19.09,19.12,19.09,19.09,1278,0.0,1.0
2025-07-14,19.1,19.1,19.01,19.09,1672,19.1,19.1,19.01,19.09,1672,0.0,1.0
2025-07-15,18.88,19.1,18.88,19.1,2077,18.88,19.1,18.88,19.1,2077,0.0,1.0
2025-07-16,18.8932,18.9,18.7229,18.9,2065,18.8932,18.9,18.7229,18.9,2065,0.0,1.0
2025-07-17,19.05,19.05,18.88,18.88,2560,19.05,19.05,18.88,18.88,2560,0.0,1.0
2025-07-18,19.075,19.08,19.04,19.08,677,19.075,19.08,19.04,19.08,677,0.0,1.0
2025-07-21,19.085,19.17,19.085,19.17,3755,19.085,19.17,19.085,19.17,3755,0.0,1.0
2025-07-22,19.1338,19.14,19.0403,19.0403,4367,19.1338,19.14,19.0403,19.0403,4367,0.0,1.0
2025-07-23,19.125,19.2,19.05,19.2,2333,19.125,19.2,19.05,19.2,2333,0.0,1.0
2025-07-24,19.05,19.0866,19.05,19.0716,938,19.05,19.0866,19.05,19.0716,938,0.0,1.0
2025-07-25,18.89,19.07,18.85,19.07,5687,18.89,19.07,18.85,19.07,5687,0.0,1.0
2025-07-28,18.7954,19.04,18.77,19.04,3867,18.7954,19.04,18.77,19.04,3867,0.0,1.0
2025-07-29,18.8591,18.8591,18.78,18.8,2068,18.8591,18.8591,18.78,18.8,2068,0.0,1.0
2025-07-30,18.8391,18.95,18.8391,18.95,393,18.8391,18.95,18.8391,18.95,393,0.0,1.0
2025-07-31,19.0303,19.04,18.95,18.95,2687,19.0303,19.04,18.95,18.95,2687,0.0,1.0
2025-08-01,19.0441,19.05,18.87,18.98,2689,19.0441,19.05,18.87,18.98,2689,0.0,1.0
2025-08-04,19.175,19.21,19.09,19.09,2685,19.175,19.21,19.09,19.09,2685,0.0,1.0
2025-08-05,19.22,19.24,19.15,19.15,3370,19.22,19.24,19.15,19.15,3370,0.0,1.0
2025-08-06,19.17,19.26,19.17,19.17,2224,19.17,19.26,19.17,19.17,2224,0.0,1.0
2025-08-07,19.3121,19.34,19.22,19.22,5501,19.3121,19.34,19.22,19.22,5501,0.0,1.0
2025-08-08,19.3,19.3991,19.29,19.3991,2229,19.3,19.3991,19.29,19.3991,2229,0.0,1.0
2025-08-11,19.3268,19.335,19.23,19.335,1013,19.3268,19.335,19.23,19.335,1013,0.0,1.0
2025-08-12,19.6434,19.6469,19.57,19.57,1111,19.6434,19.6469,19.57,19.57,1111,0.0,1.0
2025-08-13,19.8944,19.8944,19.7116,19.7116,2952,19.8944,19.8944,19.7116,19.7116,2952,0.0,1.0
2025-08-14,19.685,19.7796,19.63,19.7796,2499,19.685,19.7796,19.63,19.7796,2499,0.0,1.0
2025-08-15,19.6179,19.69,19.6179,19.69,914,19.6179,19.69,19.6179,19.69,914,0.0,1.0
2025-08-18,19.695,19.74,19.6168,19.72,6824,19.695,19.74,19.6168,19.72,6824,0.0,1.0
2025-08-19,19.7257,19.77,19.6699,19.67,1453,19.7257,19.77,19.6699,19.67,1453,0.0,1.0
2025-08-20,19.705,20.0,19.67,20.0,7812,19.705,20.0,19.67,20.0,7812,0.0,1.0
2025-08-21,19.5863,19.71,19.585,19.71,3786,19.5863,19.71,19.585,19.71,3786,0.0,1.0
2025-08-22,20.002,20.03,19.975,20.0,5530,20.002,20.03,19.975,20.0,5530,0.0,1.0
2025-08-25,19.8819,20.11,19.875,20.11,6866,19.8819,20.11,19.875,20.11,6866,0.0,1.0
2025-08-26,19.8748,19.91,19.84,19.91,3591,19.8748,19.91,19.84,19.91,3591,0.0,1.0
2025-08-27,20.01,20.01,19.8,19.86,18526,20.01,20.01,19.8,19.86,18526,0.0,1.0
2025-08-28,19.9386,20.01,19.856,20.01,3630,19.9386,20.01,19.856,20.01,3630,0.0,1.0
2025-08-29,19.7989,19.9699,19.7989,19.89,4603,19.7989,19.9699,19.7989,19.89,4603,0.0,1.0
2025-09-02,19.5,19.58,19.42,19.58,5998,19.5,19.58,19.42,19.58,5998,0.0,1.0
2025-09-03,19.465,19.52,19.4,19.52,6052,19.465,19.52,19.4,19.52,6052,0.0,1.0
2025-09-04,19.8048,19.8048,19.615,19.615,2333,19.8048,19.8048,19.615,19.615,2333,0.0,1.0
2025-09-05,20.0,20.0499,19.9708,20.01,1604,20.0,20.0499,19.9708,20.01,1604,0.0,1.0
2025-09-08,19.88,20.27,19.82,20.27,5813,19.88,20.27,19.82,20.27,5813,0.0,1.0
2025-09-09,19.2844,19.74,19.19,19.74,6577,19.2844,19.74,19.19,19.74,6577,0.0,1.0
2025-09-10,19.242,19.6,19.242,19.6,2052,19.242,19.6,19.242,19.6,2052,0.0,1.0
2025-09-11,19.5649,19.63,19.37,19.63,1008,19.5649,19.63,19.37,19.63,1008,0.0,1.0
2025-09-12,19.34,19.5,19.34,19.5,2949,19.34,19.5,19.34,19.5,2949,0.0,1.0
2025-09-15,19.355,19.4,19.28,19.33,2197,19.355,19.4,19.28,19.33,2197,0.0,1.0
2025-09-16,19.4,19.42,19.3,19.3,6413,19.4,19.42,19.3,19.3,6413,0.0,1.0
2025-09-17,19.27,19.448,19.27,19.448,1050,19.27,19.448,19.27,19.448,1050,0.0,1.0
2025-09-18,19.4678,19.4704,19.28,19.28,1352,19.4678,19.4704,19.28,19.28,1352,0.0,1.0
2025-09-19,19.3703,19.3703,19.355,19.36,5931,19.3703,19.3703,19.355,19.36,5931,0.0,1.0
2025-09-22,19.3779,19.39,19.285,19.32,6509,19.3779,19.39,19.285,19.32,6509,0.0,1.0
2025-09-23,19.4264,19.57,19.36,19.47,5987,19.4264,19.57,19.36,19.47,5987,0.0,1.0
2025-09-24,19.1786,19.3208,19.1786,19.3208,1653,19.1786,19.3208,19.1786,19.3208,1653,0.0,1.0
2025-09-25,19.0855,19.11,19.0708,19.1,3326,19.0855,19.11,19.0708,19.1,3326,0.0,1.0
2025-09-26,19.285,19.285,19.16,19.16,615,19.285,19.285,19.16,19.16,615,0.0,1.0
2025-09-29,19.345,19.38,19.325,19.38,757,19.345,19.38,19.325,19.38,757,0.0,1.0
2025-09-30,19.455,19.46,19.35,19.35,1259,19.455,19.46,19.35,19.35,1259,0.0,1.0
2025-10-01,19.415,19.47,19.39,19.47,2404,19.415,19.47,19.39,19.47,2404,0.0,1.0
2025-10-02,19.46,19.4699,19.4329,19.45,2565,19.46,19.4699,19.4329,19.45,2565,0.0,1.0
2025-10-03,19.57,19.5825,19.5476,19.5476,1978,19.57,19.5825,19.5476,19.5476,1978,0.0,1.0
2025-10-06,19.6,19.61,19.55,19.61,3013,19.6,19.61,19.55,19.61,3013,0.0,1.0
2025-10-07,19.51,19.6,19.5,19.6,1885,19.51,19.6,19.5,19.6,1885,0.0,1.0
2025-10-08,19.5727,19.67,19.47,19.51,450254,19.5727,19.67,19.47,19.51,450254,0.0,1.0
2025-10-09,19.455,19.79,19.38,19.79,157707,19.455,19.79,19.38,19.79,157707,0.0,1.0
2025-10-10,19.1645,19.54,19.132,19.51,56792,19.1645,19.54,19.132,19.51,56792,0.0,1.0
2025-10-13,19.26,19.34,19.22,19.22,80211,19.26,19.34,19.22,19.22,80211,0.0,1.0
2025-10-14,19.52,19.675,19.15,19.19,40111,19.52,19.675,19.15,19.19,40111,0.0,1.0
2025-10-15,19.6461,19.7,19.5101,19.65,35258,19.6461,19.7,19.5101,19.65,35258,0.0,1.0
2025-10-16,19.5938,19.73,19.58,19.6701,14374,19.5938,19.73,19.58,19.6701,14374,0.0,1.0
2025-10-17,19.6071,19.65,19.5,19.541,43128,19.6071,19.65,19.5,19.541,43128,0.0,1.0
2025-10-20,19.86,19.875,19.6319,19.65,32740,19.86,19.875,19.6319,19.65,32740,0.0,1.0
2025-10-21,19.845,19.8882,19.725,19.76,7569,19.845,19.8882,19.725,19.76,7569,0.0,1.0
2025-10-22,19.7612,19.9392,19.7612,19.85,10965,19.7612,19.9392,19.7612,19.85,10965,0.0,1.0
2025-10-23,19.89,19.9,19.78,19.855,13061,19.89,19.9,19.78,19.855,13061,0.0,1.0
2025-10-24,19.99,20.05,19.9402,19.99,10450,19.99,20.05,19.9402,19.99,10450,0.0,1.0
2025-10-27,19.945,20.04,19.8901,20.04,9776,19.945,20.04,19.8901,20.04,9776,0.0,1.0
2025-10-28,19.8519,19.9096,19.6,19.701,67800,19.8519,19.9096,19.6,19.701,67800,0.0,1.0
2025-10-29,19.6564,19.9199,19.5709,19.86,26407,19.6564,19.9199,19.5709,19.86,26407,0.0,1.0
2025-10-30,19.557,19.774,19.51,19.69,47948,19.557,19.774,19.51,19.69,47948,0.0,1.0
2025-10-31,19.52,19.6699,19.39,19.5,368721,19.52,19.6699,19.39,19.5,368721,0.0,1.0
2025-11-03,19.4199,19.48,19.31,19.48,70201,19.4199,19.48,19.31,19.48,70201,0.0,1.0
2025-11-04,19.47,19.485,19.34,19.34,48996,19.47,19.485,19.34,19.34,48996,0.0,1.0
2025-11-05,19.69,19.83,19.515,19.53,247421,19.69,19.83,19.515,19.53,247421,0.0,1.0
2025-11-06,19.4978,19.7818,19.452,19.73,207262,19.4978,19.7818,19.452,19.73,207262,0.0,1.0
2025-11-07,19.45,19.47,19.35,19.42,42828,19.45,19.47,19.35,19.42,42828,0.0,1.0
2025-11-10,19.52,19.6199,19.4301,19.6,70644,19.52,19.6199,19.4301,19.6,70644,0.0,1.0
2025-11-11,19.56,19.6,19.462,19.51,25033,19.56,19.6,19.462,19.51,25033,0.0,1.0
2025-11-12,19.5856,19.64,19.5288,19.53,102468,19.5856,19.64,19.5288,19.53,102468,0.0,1.0
2025-11-13,19.34,19.59,19.3314,19.59,34350,19.34,19.59,19.3314,19.59,34350,0.0,1.0
2025-11-14,19.1907,19.34,19.185,19.3,58652,19.1907,19.34,19.185,19.3,58652,0.0,1.0
2025-11-17,18.845,19.21,18.82,19.21,203526,18.845,19.21,18.82,19.21,203526,0.0,1.0
2025-11-18,18.6891,18.771,18.6001,18.77,560627,18.6891,18.771,18.6001,18.77,560627,0.0,1.0
2025-11-19,18.6048,18.699,18.5301,18.64,74869,18.6048,18.699,18.5301,18.64,74869,0.0,1.0
2025-11-20,18.4717,18.74,18.45,18.7,161626,18.4717,18.74,18.45,18.7,161626,0.0,1.0
2025-11-21,18.88,18.93,18.5268,18.54,32068,18.88,18.93,18.5268,18.54,32068,0.0,1.0
2025-11-24,18.954,18.98,18.835,18.88,22660,18.954,18.98,18.835,18.88,22660,0.0,1.0
2025-11-25,19.2386,19.26,18.96,18.96,14370,19.2386,19.26,18.96,18.96,14370,0.0,1.0
2025-11-26,19.355,19.4399,19.26,19.26,4796,19.355,19.4399,19.26,19.26,4796,0.0,1.0