date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-16,24.98,25.0,24.77,24.95,381206,18.3605279899849,18.3752281725229,18.2061760733357,18.3384777161779,518641.178793673,0.0,1.0
2021-04-19,24.95,25.0,24.79,25.0,420953,18.3384777161779,18.3752281725229,18.2208762558738,18.3752281725229,572718.058311603,0.0,1.0
2021-04-20,24.86,24.95,24.825,24.94,146128,18.2723268947568,18.3384777161779,18.2466015753153,18.3311276249089,198811.136694495,0.0,1.0
2021-04-21,24.89,24.93,24.86,24.89,175682,18.2943771685638,18.3237775336399,18.2723268947568,18.2943771685638,239020.161206356,0.0,1.0
2021-04-22,24.86,24.94,24.82,24.9,247326,18.2723268947568,18.3311276249089,18.2429265296808,18.3017272598329,336493.780754563,0.0,1.0
2021-04-23,24.86,24.89,24.83,24.85,153667,18.2723268947568,18.2943771685638,18.2502766209498,18.2649768034878,209068.152184612,0.0,1.0
2021-04-26,24.79,24.92,24.66,24.89,228069,18.2208762558738,18.3164274423709,18.1253250693766,18.2943771685638,310294.106090391,0.0,1.0
2021-04-27,24.78,24.82,24.63,24.81,821056,18.2135261646047,18.2429265296808,18.1032747955696,18.2355764384118,1117069.12193307,0.0,1.0
2021-04-28,24.74,24.8,24.7,24.8,180206,18.1841257995287,18.2282263471428,18.1547254344527,18.2282263471428,245175.18681682,0.0,1.0
2021-04-29,24.68,24.73,24.63,24.71,204093,18.1400252519147,18.1767757082597,18.1032747955696,18.1620755257217,277674.10298772,0.0,1.0
2021-04-30,24.6,24.77,24.51,24.68,1544838,18.0812245217626,18.2061760733357,18.0150737003415,18.1400252519147,2101794.30902257,0.0,1.0
2021-05-03,24.6999,24.6999,24.55,24.63,69642,18.15465193354,18.15465193354,18.0444740654175,18.1032747955696,94749.8438470247,0.0,1.0
2021-05-04,24.72,24.73,24.66,24.7,153366,18.1694256169907,18.1767757082597,18.1253250693766,18.1547254344527,208658.633460308,0.0,1.0
2021-05-05,24.77,24.8,24.73,24.75,128083,18.2061760733357,18.2282263471428,18.1767757082597,18.1914758907977,174260.421146126,0.0,1.0
2021-05-06,24.64,24.78,24.6,24.77,119931,18.1106248868386,18.2135261646047,18.0812245217626,18.2061760733357,163169.402406846,0.0,1.0
2021-05-07,24.72,24.75,24.62,24.64,83015,18.1694256169907,18.1914758907977,18.0959247043006,18.1106248868386,112944.175741087,0.0,1.0
2021-05-10,24.56,24.73,24.52,24.72,88317,18.0518241566865,18.1767757082597,18.0224237916105,18.1694256169907,120157.691609054,0.0,1.0
2021-05-11,24.32,24.46,24.2,24.46,109300,17.8754219662303,17.9783232439964,17.7872208710022,17.9783232439964,148705.636433184,0.0,1.0
2021-05-12,23.95,24.25,23.92,24.25,195896,17.603468589277,17.8239713273473,17.58141831547,17.8239713273473,266521.860518893,0.0,1.0
2021-05-13,24.11,24.1885,24.0,24.1,118480,17.7210700495811,17.7787682660428,17.640219045622,17.7137199583121,161195.277260784,0.0,1.0
2021-05-14,24.28,24.34,24.15,24.16,46401,17.8460216011543,17.8901221487683,17.7504704146572,17.7578205059262,63129.8283269549,0.0,1.0
2021-05-17,24.3,24.3,24.17,24.19,86678,17.8607217836923,17.8607217836923,17.7651705971952,17.7798707797332,117927.787326217,0.0,1.0
2021-05-18,24.64,24.64,24.26,24.38,269372,18.1106248868386,18.1106248868386,17.8313214186163,17.9195225138444,366487.966123328,0.0,1.0
2021-05-19,24.64,24.74,24.51,24.53,130091,18.1106248868386,18.1841257995287,18.0150737003415,18.0297738828795,176992.360011248,0.0,1.0
2021-05-20,24.68,24.73,24.57,24.69,90045,18.1400252519147,18.1767757082597,18.0591742479555,18.1473753431837,122508.68282366,0.0,1.0
2021-05-21,24.75,24.79,24.56,24.75,142475,18.1914758907977,18.2208762558738,18.0518241566865,18.1914758907977,193841.130382598,0.0,1.0
2021-05-24,24.78,24.78,24.7,24.75,40542,18.2135261646047,18.2135261646047,18.1547254344527,18.1914758907977,55158.4987399283,0.0,1.0
2021-05-25,24.78,24.87,24.7,24.78,77536,18.2135261646047,18.2796769860258,18.1547254344527,18.2135261646047,105489.846536902,0.0,1.0
2021-05-26,24.84,24.85,24.7,24.85,34874,18.2576267122188,18.2649768034878,18.1547254344527,18.2649768034878,47447.0298716456,0.0,1.0
2021-05-27,24.88,24.9,24.85,24.85,63295,18.2870270772948,18.3017272598329,18.2649768034878,18.2649768034878,86114.5769262435,0.0,1.0
2021-05-28,24.87,24.9,24.79,24.89,81320,18.2796769860258,18.3017272598329,18.2208762558738,18.2943771685638,110638.081928148,0.0,1.0
2021-06-01,24.85,24.88,24.79,24.88,39001,18.2649768034878,18.2870270772948,18.2208762558738,18.2870270772948,53061.9261347724,0.0,1.0
2021-06-02,24.87,24.89,24.83,24.88,41898,18.2796769860258,18.2943771685638,18.2502766209498,18.2870270772948,57003.3737902796,0.0,1.0
2021-06-03,24.87,24.91,24.81,24.87,40386,18.2796769860258,18.3090773511019,18.2355764384118,18.2796769860258,54946.2564774985,0.0,1.0
2021-06-04,25.05,25.09,24.83,24.9,170032,18.411978628868,18.441378993944,18.2502766209498,18.3017272598329,231333.181829892,0.0,1.0
2021-06-07,24.97,25.05,24.93,25.05,85420,18.3531778987159,18.411978628868,18.3237775336399,18.411978628868,116216.243953546,0.0,1.0
2021-06-08,24.96,25.0,24.94,25.0,25348,18.3458278074469,18.3752281725229,18.3311276249089,18.3752281725229,34486.6465901954,0.0,1.0
2021-06-09,24.92,25.04,24.92,24.98,35063,18.3164274423709,18.404628537599,18.3164274423709,18.3605279899849,47704.1695357432,0.0,1.0
2021-06-10,24.96,25.0,24.91,24.92,15109,18.3458278074469,18.3752281725229,18.3090773511019,18.3164274423709,20556.2073272551,0.0,1.0
2021-06-11,24.99,25.0,24.91,24.99,28459,18.3678780812539,18.3752281725229,18.3090773511019,18.3678780812539,38719.2470928819,0.0,1.0
2021-06-14,24.99,25.0,24.94,25.0,16858,18.3678780812539,18.3752281725229,18.3311276249089,18.3752281725229,22935.7696156507,0.0,1.0
2021-06-15,24.88,25.0,24.88,24.95,52157,18.2870270772948,18.3752281725229,18.2870270772948,18.3384777161779,70961.0235996853,0.0,1.0
2021-06-16,25.035,25.08,24.94,24.94,41721,18.4009534919645,18.434028902675,18.3311276249089,18.3311276249089,56762.560454061,0.0,1.0
2021-06-17,24.99,25.08,24.92,25.08,49628,18.3678780812539,18.434028902675,18.3164274423709,18.434028902675,67520.2499991407,0.0,1.0
2021-06-18,24.97,25.015,24.96,24.99,33414,18.3531778987159,18.3862533094265,18.3458278074469,18.3678780812539,45460.6599796745,0.0,1.0
2021-06-21,25.05,25.05,24.97,24.97,61008,18.411978628868,18.411978628868,18.3531778987159,18.3531778987159,83003.0509379295,0.0,1.0
2021-06-22,25.05,25.05,25.0185,25.05,46161,18.411978628868,18.411978628868,18.3888258413706,18.411978628868,62803.3017693706,0.0,1.0
2021-06-23,25.05,25.05,25.0,25.04,75518,18.411978628868,18.411978628868,18.3752281725229,18.404628537599,102744.302398547,0.0,1.0
2021-06-24,25.08,25.12,25.03,25.05,28994,18.434028902675,18.4634292677511,18.39727844633,18.411978628868,39447.1292108302,0.0,1.0
2021-06-25,25.06,25.15,25.01,25.12,26049,18.419328720137,18.4854795415581,18.382578263792,18.4634292677511,35440.3762438062,0.0,1.0
2021-06-28,25.05,25.07,25.01,25.06,22543,18.411978628868,18.426678811406,18.382578263792,18.419328720137,30670.3674484288,0.0,1.0
2021-06-29,25.15,25.15,25.0473,25.06,26664,18.4854795415581,18.4854795415581,18.4099941042254,18.419328720137,36277.1005476159,0.0,1.0
2021-06-30,25.37,25.37,25.08,25.14,88737,18.6471815494763,18.6471815494763,18.434028902675,18.4781294502891,120729.113084826,0.0,1.0
2021-07-01,25.31,25.46,25.27,25.33,38263,18.6030810018622,18.7133323708974,18.5736806367862,18.6177811844002,52057.8569702007,0.0,1.0
2021-07-02,25.26,25.4109,25.26,25.39,33711,18.5663305455172,18.6772434227665,18.5663305455172,18.6618817320143,45864.736594685,0.0,1.0
2021-07-06,25.5,25.5,25.34,25.34,39825,18.7427327359734,18.7427327359734,18.6251312756693,18.6251312756693,54183.0006491451,0.0,1.0
2021-07-07,25.36,25.5808,25.3,25.5,125184,18.6398314582073,18.802121473427,18.5957309105932,18.7427327359734,170316.252435972,0.0,1.0
2021-07-08,25.2,25.3,25.2,25.27,40010,18.5222299979031,18.5957309105932,18.5222299979031,18.5736806367862,54434.6982039497,0.0,1.0
2021-07-09,25.31,25.3781,25.2,25.2,50236,18.6030810018622,18.6531351234042,18.5222299979031,18.5222299979031,68347.4506116876,0.0,1.0
2021-07-12,25.2499,25.36,25.2492,25.33,304637,18.5589069533355,18.6398314582073,18.5583924469467,18.6177811844002,414466.96217837,0.0,1.0
2021-07-13,25.38,25.4193,25.2641,25.28,122702,18.6545316407453,18.6834174994325,18.5693440829375,18.5810307280552,166939.423619621,0.0,1.0
2021-07-14,25.22,25.22,25.11,25.15,30272,18.7848043518984,18.7848043518984,18.7028722155499,18.7326657196766,40642.4163753851,0.337239583,1.0
2021-07-15,25.17,25.3,25.13,25.22,42525,18.74756247174,18.8443913601518,18.7177689676133,18.7848043518984,57092.9821737331,0.0,1.0
2021-07-16,25.25,25.25,25.1691,25.25,22212,18.8071494799934,18.8071494799934,18.7468921178972,18.8071494799934,29821.2656094759,0.0,1.0
2021-07-19,25.08,25.2,25.07,25.15,21425,18.6805270874549,18.769907599835,18.6730787114232,18.7326657196766,28764.6594490824,0.0,1.0
2021-07-20,25.1,25.16,25.02,25.07,35686,18.6954238395182,18.7401140957083,18.6358368312648,18.6730787114232,47911.114917151,0.0,1.0
2021-07-21,25.13,25.19,25.06,25.1,33481,18.7177689676133,18.7624592238034,18.6656303353915,18.6954238395182,44950.738063698,0.0,1.0
2021-07-22,24.95,25.1689,24.95,25.12,35780,18.583698199043,18.7467431503765,18.583698199043,18.7103205915816,48037.316923602,0.0,1.0
2021-07-23,25.05,25.05,24.97,25.0,14227,18.6581819593598,18.6581819593598,18.5985949511064,18.6209400792014,19100.8079338202,0.0,1.0
2021-07-26,25.03,25.09,25.03,25.05,29383,18.6432852072965,18.6879754634866,18.6432852072965,18.6581819593598,39448.8676122469,0.0,1.0
2021-07-27,25.01,25.09,24.94,25.08,37241,18.6283884552331,18.6879754634866,18.5762498230113,18.6805270874549,49998.8183217401,0.0,1.0
2021-07-28,25.04,25.05,24.98,25.05,24125,18.6507335833282,18.6581819593598,18.6060433271381,18.6581819593598,32389.6106982083,0.0,1.0
2021-07-29,25.08,25.1,25.04,25.1,21870,18.6805270874549,18.6954238395182,18.6507335833282,18.6954238395182,29362.1051179199,0.0,1.0
2021-07-30,25.06,25.14,25.02,25.1,18802,18.6656303353915,18.725217343645,18.6358368312648,18.6954238395182,25243.0864392835,0.0,1.0
2021-08-02,25.12,25.14,25.06,25.06,22284,18.7103205915816,18.725217343645,18.6656303353915,18.6656303353915,29917.9309761192,0.0,1.0
2021-08-03,25.2,25.21,25.1,25.1,24414,18.769907599835,18.7773559758667,18.6954238395182,18.6954238395182,32777.6147393186,0.0,1.0
2021-08-04,25.3,25.3,25.1,25.24,22441,18.8443913601518,18.8443913601518,18.6954238395182,18.7997011039618,30128.7151783833,0.0,1.0
2021-08-05,25.3,25.3,25.2107,25.2788,13624,18.8443913601518,18.8443913601518,18.7778773621889,18.8286008029647,18291.2354881821,0.0,1.0
2021-08-06,25.29,25.34,25.25,25.34,15726,18.8369429841202,18.8741848642786,18.8071494799934,18.8741848642786,21113.3271643533,0.0,1.0
2021-08-09,25.2,25.34,25.185,25.34,16820,18.769907599835,18.8741848642786,18.7587350357875,18.8741848642786,22582.1037075178,0.0,1.0
2021-08-10,25.09,25.2099,24.82,25.2,63374,18.6879754634866,18.7772814921064,18.4868693106312,18.769907599835,85084.3186896685,0.0,1.0
2021-08-11,25.02,25.1,24.86,25.1,62228,18.6358368312648,18.6954238395182,18.5166628147579,18.6954238395182,83545.7282705953,0.0,1.0
2021-08-12,25.06,25.07,24.89,25.02,35994,18.6656303353915,18.6730787114232,18.5390079428529,18.6358368312648,48324.6278744586,0.0,1.0
2021-08-13,25.09,25.13,25.06,25.06,17694,18.6879754634866,18.7177689676133,18.6656303353915,18.6656303353915,23755.5138526051,0.0,1.0
2021-08-16,24.99,25.09,24.975,25.08,12694,18.6134917031697,18.6879754634866,18.6023191391222,18.6805270874549,17042.6411690387,0.0,1.0
2021-08-17,24.99,25.09,24.99,25.03,47111,18.6134917031697,18.6879754634866,18.6134917031697,18.6432852072965,63250.0289991005,0.0,1.0
2021-08-18,24.975,25.01,24.95,25.0,24624,18.6023191391222,18.6283884552331,18.583698199043,18.6209400792014,33059.5553920284,0.0,1.0
2021-08-19,25.03,25.03,24.94,24.94,18831,18.6432852072965,18.6432852072965,18.5762498230113,18.5762498230113,25282.0211008481,0.0,1.0
2021-08-20,25.0,25.04,25.0,25.03,21163,18.6209400792014,18.6507335833282,18.6209400792014,18.6432852072965,28412.9049204636,0.0,1.0
2021-08-23,25.015,25.0699,24.98,25.04,42069,18.632112643249,18.6730042276629,18.6060433271381,18.6507335833282,56480.7681849917,0.0,1.0
2021-08-24,25.02,25.08,24.94,25.04,69224,18.6358368312648,18.6805270874549,18.5762498230113,18.6507335833282,92938.3797294415,0.0,1.0
2021-08-25,25.1,25.13,25.0501,25.08,18721,18.6954238395182,18.7177689676133,18.6582564431202,18.6805270874549,25134.3379018098,0.0,1.0
2021-08-26,24.97,25.1,24.97,25.1,23252,18.5985949511064,18.6954238395182,18.5985949511064,18.6954238395182,31217.5431276577,0.0,1.0
2021-08-27,25.1,25.11,25.02,25.02,21263,18.6954238395182,18.7028722155499,18.6358368312648,18.6358368312648,28547.162374135,0.0,1.0
2021-08-30,25.14,25.24,25.1,25.1,27635,18.725217343645,18.7997011039618,18.6954238395182,18.6954238395182,37102.047322072,0.0,1.0
2021-08-31,25.17,25.22,25.04,25.18,122168,18.74756247174,18.7848043518984,18.6507335833282,18.7550108477717,164019.646001191,0.0,1.0
2021-09-01,25.33,25.35,25.225,25.24,42137,18.8667364882469,18.8816332403103,18.7885285399142,18.7997011039618,56572.0632534883,0.0,1.0
2021-09-02,25.63,25.63,25.33,25.42,29587,19.0901877691973,19.0901877691973,18.8667364882469,18.933771872532,39722.7528177365,0.0,1.0
2021-09-03,25.66,25.66,25.51,25.61,30507,19.1125328972923,19.1125328972923,19.0008072568171,19.0752910171339,40957.9213915128,0.0,1.0
2021-09-07,25.55,25.64,25.5,25.63,25981,19.0306007609439,19.097636145229,18.9933588807855,19.0901877691973,34881.4290383482,0.0,1.0
2021-09-08,25.47,25.61,25.4,25.61,39318,18.9710137526904,19.0752910171339,18.9188751204687,19.0752910171339,52787.3456344936,0.0,1.0
2021-09-09,25.53,25.59,25.45,25.5,43911,19.0157040088805,19.0603942650706,18.9561170006271,18.9933588807855,58953.7904816178,0.0,1.0
2021-09-10,25.55,25.64,25.45,25.64,37121,19.0306007609439,19.097636145229,18.9561170006271,19.097636145229,49837.7093773344,0.0,1.0
2021-09-13,25.6,25.66,25.5201,25.62,47030,19.0678426411023,19.1125328972923,19.0083301166091,19.0827393931656,63141.2804616264,0.0,1.0
2021-09-14,25.58,25.75,25.56,25.66,43602,19.0529458890389,19.1795682815775,19.0380491369755,19.1125328972923,58538.9349497734,0.0,1.0
2021-09-15,25.81,25.81,25.6,25.65,54803,19.2242585377676,19.2242585377676,19.0678426411023,19.1050845212607,73577.1123354989,0.0,1.0
2021-09-16,25.87,25.99,25.7,25.78,81685,19.2689487939576,19.3583293063378,19.1423264014191,19.2019134096725,109668.201031426,0.0,1.0
2021-09-17,25.98,26.1,25.71,25.95,61532,19.3508809303061,19.4402614426863,19.1497747774508,19.3285358022111,82611.296393043,0.0,1.0
2021-09-20,25.89,25.95,25.67,25.91,30373,19.283845546021,19.3285358022111,19.119981273324,19.2987422980844,40778.0164035931,0.0,1.0
2021-09-21,25.95,26.0399,25.798,25.87,43034,19.3285358022111,19.3954967027359,19.2153204865295,19.2689487939576,57776.3526129201,0.0,1.0
2021-09-22,26.24,26.25,25.84,26.01,71999,19.5445387071298,19.5519870831615,19.2466036658626,19.3732260584012,96664.0240688211,0.0,1.0
2021-09-23,26.06,26.24,25.8781,26.2,45240,19.4104679385596,19.5445387071298,19.2749819785433,19.5147452030031,60738.0720409096,0.0,1.0
2021-09-24,25.99,26.06,25.91,26.01,44254,19.3583293063378,19.4104679385596,19.2987422980844,19.3732260584012,59414.2935477104,0.0,1.0
2021-09-27,25.91,25.99,25.85,25.89,42687,19.2987422980844,19.3583293063378,19.2540520418943,19.283845546021,57310.4792486806,0.0,1.0
2021-09-28,25.69,25.8206,25.49,25.81,76882,19.1348780253874,19.2321538163611,18.9859105047538,19.2242585377676,103219.815531592,0.0,1.0
2021-09-29,25.95,26.03,25.6422,25.78,140301,19.3285358022111,19.3881228104645,19.099274787956,19.2019134096725,188364.550075413,0.0,1.0
2021-09-30,25.78,25.99,25.72,25.96,558838,19.2019134096725,19.3583293063378,19.1572231534824,19.3359841782428,750281.668947788,0.0,1.0
2021-10-01,25.75,25.865,25.72,25.72,36454,19.1795682815775,19.2652246059418,19.1572231534824,19.1572231534824,48942.2121613466,0.0,1.0
2021-10-04,25.52,25.75,25.3842,25.75,34956,19.0082556328488,19.1795682815775,18.9071066863386,19.1795682815775,46931.0355053502,0.0,1.0
2021-10-05,25.29,25.57,25.24,25.57,41344,18.8369429841202,19.0454975130072,18.7997011039618,19.0454975130072,55507.4016458746,0.0,1.0
2021-10-06,24.96,25.32,24.94,25.32,140054,18.5911465750747,18.8592881122152,18.5762498230113,18.8592881122152,188032.934164845,0.0,1.0
2021-10-07,24.83,25.02,24.71,25.0,84164,18.4943176866629,18.6358368312648,18.4049371742827,18.6209400792014,112996.443307938,0.0,1.0
2021-10-08,24.92,24.95,24.83,24.95,27329,18.561353070948,18.583698199043,18.4943176866629,18.583698199043,36691.2195138378,0.0,1.0
2021-10-11,24.99,25.03,24.95,24.95,29375,18.6134917031697,18.6432852072965,18.583698199043,18.583698199043,39438.1270159533,0.0,1.0
2021-10-12,25.04,25.13,25.0,25.03,32156,18.6507335833282,18.7177689676133,18.6209400792014,18.6432852072965,43171.8268025528,0.0,1.0
2021-10-13,25.23,25.33,25.1,25.1,43140,18.7922527279301,18.8667364882469,18.6954238395182,18.6954238395182,57918.6655138117,0.0,1.0
2021-10-14,25.06,25.183,24.9909,25.05,33105,18.8809349550573,18.9736067427457,18.8288729995348,18.8734006633753,43939.1005781621,0.2890625,1.0
2021-10-15,24.92,25.1,24.9,25.1,20249,18.7754548715095,18.9110721217852,18.7603862881455,18.9110721217852,26875.7845524001,0.0,1.0
2021-10-18,25.0,25.09,24.95,25.0,30345,18.8357292049654,18.9035378301032,18.7980577465554,18.8357292049654,40275.8497823389,0.0,1.0
2021-10-19,24.96,25.079,24.85,25.0,39337,18.8055920382374,18.8952501092531,18.7227148297356,18.8357292049654,52210.6146939486,0.0,1.0
2021-10-20,24.94,24.98,24.89,24.96,22471,18.7905234548734,18.8206606216014,18.7528519964635,18.8055920382374,29824.9668959941,0.0,1.0
2021-10-21,24.99,25.08,24.91,25.0,31786,18.8281949132834,18.8960035384212,18.7679205798275,18.8357292049654,42188.4383318973,0.0,1.0
2021-10-22,24.98,25.0827,24.95,25.0827,45617,18.8206606216014,18.8980377971754,18.7980577465554,18.8980377971754,60545.8375192274,0.0,1.0
2021-10-25,25.0,25.0,24.98,24.98,16727,18.8357292049654,18.8357292049654,18.8206606216014,18.8206606216014,22201.1579933822,0.0,1.0
2021-10-26,25.0,25.05,24.98,25.05,27311,18.8357292049654,18.8734006633753,18.8206606216014,18.8734006633753,36248.9284364956,0.0,1.0
2021-10-27,25.0,25.0494,24.9799,25.03,28676,18.8357292049654,18.8729486058744,18.8205852786846,18.8583320800113,38060.6448626907,0.0,1.0
2021-10-28,24.9782,25.04,24.95,25.04,24729,18.8193044490986,18.8658663716933,18.7980577465554,18.8658663716933,32821.9307717074,0.0,1.0
2021-10-29,24.98,25.04,24.9518,24.98,46916,18.8206606216014,18.8658663716933,18.7994139190582,18.8206606216014,62269.9544698703,0.0,1.0
2021-11-01,24.99,25.0,24.95,24.98,40516,18.8281949132834,18.8357292049654,18.7980577465554,18.8206606216014,53775.4598708599,0.0,1.0
2021-11-02,24.95,25.01,24.95,25.01,33607,18.7980577465554,18.8432634966473,18.7980577465554,18.8432634966473,44605.3874982721,0.0,1.0
2021-11-03,24.99,25.0196,24.96,24.98,46759,18.8281949132834,18.8504964166621,18.8055920382374,18.8206606216014,62061.5738992383,0.0,1.0
2021-11-04,25.14,25.18,25.02,25.05,41690,18.9412092885132,18.9713464552411,18.8507977883293,18.8734006633753,55333.6687238658,0.0,1.0
2021-11-05,25.24,25.24,25.13,25.14,23810,19.016552205333,19.016552205333,18.9336749968312,18.9412092885132,31602.1744378808,0.0,1.0
2021-11-08,25.25,25.28,25.18,25.27,20016,19.024086497015,19.046689372061,18.9713464552411,19.039155080379,26566.5318584049,0.0,1.0
2021-11-09,25.21,25.27,25.14,25.27,12307,18.9939493302871,19.039155080379,18.9412092885132,19.039155080379,16334.6476609407,0.0,1.0
2021-11-10,25.08,25.14,24.95,25.14,57762,18.8960035384212,18.9412092885132,18.7980577465554,18.9412092885132,76665.4682856309,0.0,1.0
2021-11-11,24.89,25.08,24.82,25.08,20013,18.7528519964635,18.8960035384212,18.7001119546896,18.8960035384212,26562.5500640616,0.0,1.0
2021-11-12,24.98,24.99,24.85,24.89,16660,18.8206606216014,18.8281949132834,18.7227148297356,18.7528519964635,22112.2312530488,0.0,1.0
2021-11-15,24.66,25.08,24.66,24.93,46145,18.5795632877778,18.8960035384212,18.5795632877778,18.7829891631915,61246.6333236459,0.0,1.0
2021-11-16,24.85,24.9,24.7231,24.79,27614,18.7227148297356,18.7603862881455,18.6271046682912,18.6775090796437,36651.0896651675,0.0,1.0
2021-11-17,24.96,25.0,24.84,24.86,19865,18.8055920382374,18.8357292049654,18.7151805380536,18.7302491214176,26366.1148764595,0.0,1.0
2021-11-18,24.72,24.99,24.67,24.99,30090,18.6247690378697,18.8281949132834,18.5870975794598,18.8281949132834,39937.3972631598,0.0,1.0
2021-11-19,24.65,24.84,24.58,24.84,17802,18.5720289960958,18.7151805380536,18.5192889543219,18.7151805380536,23627.9676330598,0.0,1.0
2021-11-22,24.69,24.8,24.65,24.75,23932,18.6021661628238,18.6850433713256,18.5720289960958,18.6473719129157,31764.1007411744,0.0,1.0
2021-11-23,24.53,24.7499,24.47,24.68,54686,18.481617495912,18.6472965699989,18.4364117458201,18.5946318711418,72582.8018189814,0.0,1.0
2021-11-24,24.54,24.6031,24.51,24.55,9679,18.489151787594,18.5366931681073,18.466548912548,18.496686079276,12846.5958162221,0.0,1.0
2021-11-26,24.41,24.56,24.36,24.54,25088,18.3912059957282,18.504220370958,18.3535345373182,18.489151787594,33298.4188281206,0.0,1.0
2021-11-29,24.39,24.7,24.32,24.57,26524,18.3761374123642,18.6097004545058,18.3233973705903,18.51175466264,35204.3710537736,0.0,1.0
2021-11-30,24.33,24.455,24.05,24.31,60458,18.3309316622723,18.4251103082971,18.1199714951767,18.3158630789083,80243.7741354638,0.0,1.0
2021-12-01,24.27,24.6294,24.2,24.46,22089,18.2857259121804,18.556508355231,18.2329858704065,18.4288774541381,29317.9517496156,0.0,1.0
2021-12-02,24.49,24.5827,24.29,24.33,21987,18.4514803291841,18.5213232130761,18.3007944955443,18.3309316622723,29182.5707419438,0.0,1.0
2021-12-03,24.28,24.59,24.23,24.59,23797,18.2932602038624,18.5268232460039,18.2555887454524,18.5268232460039,31584.9199957264,0.0,1.0
2021-12-06,24.35,24.51,24.24,24.34,45688,18.3460002456363,18.466548912548,18.2631230371344,18.3384659539543,60640.0733186851,0.0,1.0
2021-12-07,24.37,24.4973,24.36,24.36,40845,18.3610688290002,18.4569803621119,18.3535345373182,18.3535345373182,54212.1299838405,0.0,1.0
2021-12-08,24.28,24.4,24.25,24.4,22195,18.2932602038624,18.3836717040462,18.2706573288164,18.3836717040462,29458.6418164117,0.0,1.0
2021-12-09,24.27,24.35,24.2,24.2,17455,18.2857259121804,18.3460002456363,18.2329858704065,18.2329858704065,23167.4067540196,0.0,1.0
2021-12-10,24.12,24.365,24.1,24.31,28312,18.1727115369506,18.3573016831592,18.1576429535866,18.3158630789083,37577.520482372,0.0,1.0
2021-12-13,23.9,24.15,23.86,24.15,51859,18.0069571199469,18.1953144119965,17.9768199532189,18.1953144119965,68830.6242828247,0.0,1.0
2021-12-14,23.74,24.0,23.71,23.78,20336,17.8864084530351,18.0823000367667,17.8638055779892,17.9165456197631,26991.2565883554,0.0,1.0
2021-12-15,23.82,23.89,23.74,23.79,42600,17.946682786491,17.9994228282649,17.8864084530351,17.924079911445,56541.4796746627,0.0,1.0
2021-12-16,23.85,23.9584,23.71,23.78,43041,17.969285661537,18.0509573833697,17.8638055779892,17.9165456197631,57126.8034431256,0.0,1.0
2021-12-17,23.7,23.95,23.7,23.84,43399,17.8562712863072,18.0446285783568,17.8562712863072,17.961751369855,57601.9642347578,0.0,1.0
2021-12-20,23.64,23.8799,23.53,23.75,49358,17.8110655362152,17.9918131936661,17.7281883277134,17.8939427447171,65511.1350653054,0.0,1.0
2021-12-21,23.81,23.87,23.55,23.63,70338,17.939148494809,17.9843542449009,17.7432569110774,17.8035312445333,93357.1501726861,0.0,1.0
2021-12-22,23.99,24.04,23.81,23.81,28039,18.0747657450848,18.1124372034947,17.939148494809,17.939148494809,37215.177197133,0.0,1.0
2021-12-23,23.96,24.07,23.9312,24.0,27228,18.0521628700388,18.1350400785407,18.0304641099947,18.0823000367667,36138.7654596647,0.0,1.0
2021-12-27,24.0,24.09,23.98,24.06,26717,18.0823000367667,18.1501086619046,18.0672314534028,18.1275057868587,35460.5331565251,0.0,1.0
2021-12-28,24.11,24.14,24.0,24.0,31026,18.1651772452686,18.1877801203146,18.0823000367667,18.0823000367667,41179.7170982649,0.0,1.0
2021-12-29,24.15,24.239,24.07,24.07,20337,18.1953144119965,18.2623696079662,18.1350400785407,18.1350400785407,26992.5838531366,0.0,1.0
2021-12-30,24.34,24.34,24.12,24.12,65597,18.3384659539543,18.3384659539543,18.1727115369506,18.1727115369506,87064.5878455128,0.0,1.0
2021-12-31,24.49,24.52,24.3,24.3,46584,18.4514803291841,18.47408320423,18.3083287872263,18.3083287872263,61829.3025625466,0.0,1.0
2022-01-03,24.43,24.57,24.39,24.5,44147,18.4062745790922,18.51175466264,18.3761374123642,18.4590146208661,58594.7582910171,0.0,1.0
2022-01-04,24.36,24.48,24.35,24.48,31157,18.3535345373182,18.4439460375021,18.3460002456363,18.4439460375021,41353.5887845885,0.0,1.0
2022-01-05,24.38,24.51,24.18,24.4,49635,18.3686031206822,18.466548912548,18.2179172870425,18.3836717040462,65878.7874096687,0.0,1.0
2022-01-06,24.49,24.51,24.237,24.36,62574,18.4514803291841,18.466548912548,18.2608627496298,18.3535345373182,83052.2664122615,0.0,1.0
2022-01-07,24.53,24.54,24.4,24.4,25325,18.481617495912,18.489151787594,18.3836717040462,18.3836717040462,33612.9805812402,0.0,1.0
2022-01-10,24.39,24.47,24.35,24.47,35856,18.3761374123642,18.4364117458201,18.3460002456363,18.4364117458201,47590.4059909556,0.0,1.0
2022-01-11,24.43,24.46,24.37,24.45,11250,18.4062745790922,18.4288774541381,18.3610688290002,18.4213431624561,14931.7287873229,0.0,1.0
2022-01-12,24.46,24.46,24.37,24.46,42898,18.4288774541381,18.4288774541381,18.3610688290002,18.4288774541381,56937.0045794292,0.0,1.0
2022-01-13,24.34,24.3789,24.22,24.22,15839,18.5562540728867,18.5859105348191,18.4647688432751,18.4647688432751,20775.8127521708,0.2890625,1.0
2022-01-14,24.42,24.44,24.3201,24.35,36988,18.6172442259611,18.6324917642297,18.5410827723094,18.563877842021,48516.6842652498,0.0,1.0
2022-01-18,24.3,24.39,24.25,24.3,39643,18.5257589963495,18.5943729185582,18.487640150678,18.5257589963495,51999.213645704,0.0,1.0
2022-01-19,24.37,24.46,24.2925,24.32,69644,18.5791253802896,18.6477393024983,18.5200411694988,18.5410065346181,91351.1398012614,0.0,1.0
2022-01-20,24.41,24.45,24.35,24.35,30475,18.6096204568268,18.640115533364,18.563877842021,18.563877842021,39973.6658641583,0.0,1.0
2022-01-21,24.4,24.4,24.17,24.4,25905,18.6019966876925,18.6019966876925,18.4266499976036,18.6019966876925,33979.2555934708,0.0,1.0
2022-01-24,24.29,24.31,24.15,24.18,34602,18.5181352272152,18.5333827654838,18.411402459335,18.4342737667379,45386.9987278624,0.0,1.0
2022-01-25,24.26,24.29,24.1673,24.29,13509,18.4952639198123,18.5181352272152,18.4245915799373,18.5181352272152,17719.5816951244,0.0,1.0
2022-01-26,24.12,24.312,24.08,24.21,76306,18.3885311519321,18.5349075193106,18.3580360753949,18.4571450741408,100089.599587546,0.0,1.0
2022-01-27,22.91,24.28,22.82,24.28,219629,17.4660550866818,18.5105114580809,17.3974411644731,18.5105114580809,288084.536836069,0.0,1.0
2022-01-28,22.54,22.79,22.17,22.78,131958,17.1839756287127,17.3745698570702,16.9018961707435,17.3669460879359,173087.612800741,0.0,1.0
2022-01-31,22.88,23.08,22.47,22.47,146370,17.4431837792789,17.5956591619649,17.1306092447726,17.1306092447726,191991.647991365,0.0,1.0
2022-02-01,22.88,22.99,22.75,22.94,38659,17.4431837792789,17.5270452397562,17.344074780533,17.4889263940847,50708.5134911401,0.0,1.0
2022-02-02,22.61,23.018,22.4,22.95,56598,17.2373420126528,17.5483917933322,17.0772428608324,17.496550163219,74238.8692560994,0.0,1.0
2022-02-03,22.23,22.47,22.01,22.47,39027,16.9476387855493,17.1306092447726,16.7799158645947,17.1306092447726,51191.2143619528,0.0,1.0
2022-02-04,21.7,22.2,21.36,22.2,66978,16.5435790214314,16.9247674781464,16.2843708708652,16.9247674781464,87854.1818621691,0.0,1.0
2022-02-07,21.71,21.82,21.46,21.64,32930,16.5512027905657,16.635064251043,16.3606085622082,16.4978364066256,43193.8578148232,0.0,1.0
2022-02-08,21.22,21.71,21.2,21.71,31377,16.177638102985,16.5512027905657,16.1623905647164,16.5512027905657,41156.8076725086,0.0,1.0
2022-02-09,21.24,21.7971,21.095,21.32,45960,16.1928856412536,16.6176058197255,16.0823409888063,16.253875794328,60285.141365602,0.0,1.0
2022-02-10,20.95,21.1,20.5,21.1,57955,15.9717963363589,16.0861528733734,15.6287267253154,16.0861528733734,76018.8287172207,0.0,1.0
2022-02-11,20.65,21.156,20.65,20.95,23315,15.7430832623299,16.1288459805255,15.7430832623299,15.9717963363589,30581.9858776982,0.0,1.0
2022-02-14,20.48,20.71,20.27,20.71,40944,15.6134791870468,15.7888258771357,15.4533800352265,15.7888258771357,53705.718626484,0.0,1.0
2022-02-15,20.58,20.91,20.383,20.3964,21077,15.6897168783898,15.9413012598217,15.5395286264441,15.5497444770841,27646.4300383549,0.0,1.0
2022-02-16,20.84,20.86,20.41,20.44,27310,15.8879348758816,15.9031824141502,15.5601128031067,15.5829841105096,35822.1760377413,0.0,1.0
2022-02-17,20.6,21.21,20.52,20.82,21269,15.7049644166584,16.1700143338507,15.643974263584,15.872687337613,27898.2739709527,0.0,1.0
2022-02-18,20.57,20.8872,20.44,20.6,27582,15.6820931092555,15.9239190661955,15.5829841105096,15.7049644166584,36178.9549422548,0.0,1.0
2022-02-22,20.59,20.8,20.47,20.57,27897,15.6973406475241,15.8574397993444,15.6058554179125,15.6820931092555,36592.1363941731,0.0,1.0
2022-02-23,20.35,20.78,20.35,20.68,12669,15.5143701883009,15.8421922610758,15.5143701883009,15.7659545697328,16617.7644900089,0.0,1.0
2022-02-24,20.04,20.2,19.77,20.16,29871,15.2780333451376,15.4000136512864,15.0721915785115,15.3695185747492,39181.4068261944,0.0,1.0
2022-02-25,20.06,20.4377,19.99,20.07,50053,15.2932808834062,15.5812306436087,15.2399144994661,15.3009046525405,65653.8768662418,0.0,1.0
2022-02-28,20.07,20.58,19.98,19.98,36051,15.3009046525405,15.6897168783898,15.2322907303318,15.2322907303318,47287.6334066866,0.0,1.0
2022-03-01,20.45,20.68,20.23,20.23,105561,15.5906078796439,15.7659545697328,15.4228849586893,15.4228849586893,138463.007129989,0.0,1.0
2022-03-02,20.4,20.5622,20.24,20.51,18294,15.5524890339724,15.6761465693308,15.4305087278236,15.6363504944497,23996.0047028355,0.0,1.0
2022-03-03,20.39,20.5489,20.32,20.4,44063,15.5448652648381,15.6660069563821,15.491498880898,15.5524890339724,57796.8708440496,0.0,1.0
2022-03-04,20.15,20.4612,20.15,20.38,34238,15.3618948056149,15.5991465010743,15.3618948056149,15.5372414957038,44909.5446056457,0.0,1.0
2022-03-07,20.06,20.19,19.72,20.09,25842,15.2932808834062,15.3923898821521,15.03407273284,15.3161521908091,33896.6193030871,0.0,1.0
2022-03-08,20.03,20.23,19.7946,20.08,21480,15.2704095760033,15.4228849586893,15.0909460505819,15.3085284216748,28175.0399593805,0.0,1.0
2022-03-09,20.04,20.17,20.04,20.17,12662,15.2780333451376,15.3771423438835,15.2780333451376,15.3771423438835,16608.5826799663,0.0,1.0
2022-03-10,19.79,19.97,19.75,19.97,15696,15.0874391167801,15.2246669611975,15.0569440402429,15.2246669611975,20588.2414898713,0.0,1.0
2022-03-11,19.93,20.04,19.72,19.72,21196,15.1941718846603,15.2780333451376,15.03407273284,15.03407273284,27802.5208090796,0.0,1.0
2022-03-14,19.7186,19.93,19.6014,19.93,30330,15.0330054051612,15.1941718846603,14.9436548309072,15.1941718846603,39783.471227561,0.0,1.0
2022-03-15,19.73,19.96,19.595,19.8,63864,15.0416965019743,15.2170431920632,14.9387756186612,15.0950628859144,83769.5880803481,0.0,1.0
2022-03-16,19.83,20.0333,19.6501,19.75,9332,15.1179341933173,15.2729254198176,14.9807825865912,15.0569440402429,12240.6644739729,0.0,1.0
2022-03-17,20.03,20.28,19.86,19.86,13706,15.2704095760033,15.4610038043608,15.1408055007202,15.1408055007202,17977.9840634669,0.0,1.0
2022-03-18,20.26,20.34,20.0226,20.34,12720,15.4457562660922,15.5067464191666,15.2647679868439,15.5067464191666,16684.6605346052,0.0,1.0
2022-03-21,20.14,20.3,20.0,20.26,12115,15.3542710364806,15.4762513426294,15.2475382686004,15.4457562660922,15891.0898094923,0.0,1.0
2022-03-22,20.14,20.23,20.0211,20.1,23544,15.3542710364806,15.4228849586893,15.2636244214738,15.3237759599434,30882.362234807,0.0,1.0
2022-03-23,19.81,20.18,19.81,20.18,10447,15.1026866550487,15.3847661130178,15.1026866550487,15.3847661130178,13703.1956450488,0.0,1.0
2022-03-24,19.71,20.0573,19.63,19.95,23488,15.0264489637057,15.2912224657399,14.9654588106313,15.2094194229289,30808.907754466,0.0,1.0
2022-03-25,19.43,19.9169,19.33,19.7,18467,14.8129834279453,15.1841847470944,14.7367457366023,15.0188251945714,24222.9265796033,0.0,1.0
2022-03-28,19.6,19.65,19.43,19.5,15554,14.9425875032284,14.9807063488999,14.8129834279453,14.8663498118854,20401.9819147209,0.0,1.0
2022-03-29,19.88,19.89,19.6659,19.73,13371,15.1560530389888,15.1636768081231,14.9928281418234,15.0416965019743,17538.5688685697,0.0,1.0
2022-03-30,20.14,20.14,19.83,19.94,20048,15.3542710364806,15.3542710364806,15.1179341933173,15.2017956537946,26296.7039620885,0.0,1.0
2022-03-31,20.17,20.34,19.99,20.14,37874,15.3771423438835,15.5067464191666,15.2399144994661,15.3542710364806,49678.8390792169,0.0,1.0
2022-04-01,20.22,20.3,19.89,20.19,17899,15.415261189555,15.4762513426294,15.1636768081231,15.3923898821521,23477.8882790015,0.0,1.0
2022-04-04,20.12,20.2787,20.0572,20.19,11575,15.339023498212,15.4600127143733,15.2911462280486,15.3923898821521,15182.778749061,0.0,1.0
2022-04-05,19.62,19.98,19.62,19.98,33497,14.957835041497,15.2322907303318,14.957835041497,15.2322907303318,43937.584428276,0.0,1.0
2022-04-06,19.26,19.53,19.22,19.42,31814,14.6833793526622,14.8892211192883,14.652884276125,14.805359658811,41730.0149565983,0.0,1.0
2022-04-07,19.33,19.6499,19.31,19.31,21166,14.7367457366023,14.9806301112085,14.7214981983337,14.7214981983337,27763.1701946112,0.0,1.0
2022-04-08,18.98,19.27,18.86,19.25,19263,14.4699138169018,14.6910031217965,14.3784285872902,14.6757555835279,25267.0295501651,0.0,1.0
2022-04-11,18.77,18.91,18.7,18.91,43086,14.3098146650815,14.4165474329617,14.2564482811414,14.4165474329617,56515.3524995283,0.0,1.0
2022-04-12,18.73,19.08,18.65,18.87,61241,14.2793195885443,14.5461515082448,14.2183294354699,14.3860523564245,80329.0326886601,0.0,1.0
2022-04-13,18.79,18.79,18.3611,18.58,64127,14.5454367798884,14.5454367798884,14.2134230579675,14.382874687085,82840.1613670377,0.2890625,1.0
2022-04-14,18.79,18.88,18.45,18.66,50443,14.5454367798884,14.6151062482328,14.2822410105876,14.4448031033911,65162.9775264316,0.0,1.0
2022-04-18,18.43,18.84,18.4,18.77,53777,14.2667589065111,14.5841420400797,14.2435357503963,14.5299546758119,69469.8856618145,0.0,1.0
2022-04-19,18.35,18.4,18.23,18.4,44504,14.2048304902051,14.2435357503963,14.1119378657459,14.2435357503963,57490.893718381,0.0,1.0
2022-04-20,18.27,18.54,18.27,18.41,47771,14.142902073899,14.351910478932,14.142902073899,14.2512768024346,61711.2503105516,0.0,1.0
2022-04-21,18.0,18.33,17.95,18.32,45659,13.933893668866,14.1893483861285,13.8951884086747,14.1816073340903,58982.9389782394,0.0,1.0
2022-04-22,17.68,18.05,17.54,18.05,31378,13.6861800036417,13.9725989290573,13.5778052751061,13.9725989290573,40534.5421331873,0.0,1.0
2022-04-25,17.8,17.8,17.62,17.68,21224,13.7790726281008,13.7790726281008,13.6397336914122,13.6861800036417,27417.4619872129,0.0,1.0
2022-04-26,17.65,17.87,17.65,17.81,20745,13.6629568475269,13.8332599923686,13.6629568475269,13.7868136801391,26798.6830439471,0.0,1.0
2022-04-27,17.31,17.8395,17.31,17.74,27262,13.3997610782261,13.8096497836519,13.3997610782261,13.7326263158713,35217.4353889653,0.0,1.0
2022-04-28,17.84,17.84,17.35,17.42,33502,13.8100368362538,13.8100368362538,13.4307252863792,13.484912650647,43278.3552344332,0.0,1.0
2022-04-29,17.58,17.81,17.31,17.81,54653,13.6087694832591,13.7868136801391,13.3997610782261,13.7868136801391,70601.5147939667,0.0,1.0
2022-05-02,17.39,17.58,17.01,17.54,43636,13.4616894945322,13.6087694832591,13.1675295170784,13.5778052751061,56369.5990988514,0.0,1.0
2022-05-03,17.36,17.62,17.19,17.3813,28238,13.4384663384174,13.6397336914122,13.306868453767,13.4549547792589,36478.2459288974,0.0,1.0
2022-05-04,17.5,17.7736,17.14,17.45,35840,13.546841066953,13.7586362507198,13.2681631935757,13.5081358067618,46298.616548328,0.0,1.0
2022-05-05,17.34,17.45,16.9,17.45,31393,13.4229842343409,13.5081358067618,13.0823779446575,13.5081358067618,40553.9193443543,0.0,1.0
2022-05-06,17.11,17.215,16.96,17.17,12764,13.2449400374609,13.3262210838627,13.1288242568871,13.2913863496905,16488.7148890307,0.0,1.0
2022-05-09,16.87,17.1089,16.6065,17.0,32888,13.0591547885427,13.2440885217367,12.8551780673346,13.1597884650401,42485.1813906644,0.0,1.0
2022-05-10,16.8,17.0483,16.59,17.01,43866,13.0049674242749,13.1971777463849,12.8424053314715,13.1675295170784,56666.7163367454,0.0,1.0
2022-05-11,16.615,16.99,16.54,16.75,41870,12.8617579615671,13.1520474130018,12.8037000712802,12.9662621640836,54088.255437458,0.0,1.0
2022-05-12,16.78,16.91,16.27,16.68,40188,12.9894853201984,13.0901189966958,12.5946916662472,12.9120747998158,51915.4241585994,0.0,1.0
2022-05-13,17.06,17.27,16.55,16.8,38477,13.2062347772697,13.3687968700731,12.8114411233185,13.0049674242749,49705.1302714845,0.0,1.0
2022-05-16,17.87,17.9,16.79,17.15,35939,13.8332599923686,13.8564831484834,12.9972263722367,13.275904245614,46426.5061420301,0.0,1.0
2022-05-17,17.95,18.25,17.5,17.72,63830,13.8951884086747,14.1274199698225,13.546841066953,13.7171442117947,82456.492585931,0.0,1.0
2022-05-18,17.72,17.97,17.1701,17.52,33904,13.7171442117947,13.9106705127512,13.2914637602109,13.5623231710296,43797.6644937085,0.0,1.0
2022-05-19,18.01,18.07,17.37,17.37,23294,13.9416347209043,13.9880810331338,13.4462073904557,13.4462073904557,30091.5171282574,0.0,1.0
2022-05-20,17.78,18.06,17.66,18.06,11974,13.7635905240243,13.9803399810955,13.6706978995652,13.9803399810955,15468.1817675691,0.0,1.0
2022-05-23,17.88,18.03,17.6501,17.82,37656,13.8410010444069,13.9571168249808,13.6630342580473,13.7945547321773,48644.5509136114,0.0,1.0
2022-05-24,17.82,17.98,17.68,17.68,11361,13.7945547321773,13.9184115647895,13.6861800036417,13.6861800036417,14676.2997378782,0.0,1.0
2022-05-25,18.105,18.2263,17.84,17.84,9890,14.0151747152677,14.1090736764918,13.8100368362538,13.8100368362538,12776.0412294354,0.0,1.0
2022-05-26,18.73,18.77,18.173,18.18,39214,14.4989904676589,14.5299546758119,14.0678138691279,14.0732326055546,50657.1972468228,0.0,1.0
2022-05-27,19.36,19.4,18.74,18.74,16451,14.9866767460692,15.0176409542222,14.5067315196971,14.5067315196971,21251.6333938767,0.0,1.0
2022-05-31,19.05,19.37,18.83,19.37,45624,14.7467041328832,14.9944177981075,14.5764009880415,14.9944177981075,58937.7254855164,0.0,1.0
2022-06-01,19.07,19.25,18.89,19.02,34719,14.7621862369597,14.9015251736484,14.622847300271,14.7234809767684,44850.4929671148,0.0,1.0
2022-06-02,18.93,19.09,18.57,19.09,19822,14.6538115084241,14.7776683410362,14.3751336350467,14.7776683410362,25606.3386501382,0.0,1.0
2022-06-03,18.54,18.8323,18.51,18.77,37941,14.351910478932,14.5781814300103,14.3286873228172,14.5299546758119,49012.7179257842,0.0,1.0
2022-06-06,18.24,18.71,18.2,18.71,12800,14.1196789177842,14.4835083635824,14.0887147096312,14.4835083635824,16535.2201958314,0.0,1.0
2022-06-07,18.5,18.7034,18.19,18.39,17886,14.3209462707789,14.4783992692371,14.0809736575929,14.2357946983581,23105.3865955188,0.0,1.0
2022-06-08,18.47,18.73,18.25,18.5,13329,14.2977231146642,14.4989904676589,14.1274199698225,14.3209462707789,17218.5898429872,0.0,1.0
2022-06-09,18.12,18.5718,18.12,18.48,11755,14.0267862933251,14.3765270244136,14.0267862933251,14.3054641667024,15185.2744845311,0.0,1.0
2022-06-10,17.3,18.0179,17.3,18.0,17424,13.3920200261879,13.9477501520145,13.3920200261879,13.933893668866,22508.5684915754,0.0,1.0
2022-06-13,16.54,17.32,16.54,17.32,36822,12.8037000712802,13.4075021302644,12.8037000712802,13.4075021302644,47567.1779727268,0.0,1.0
2022-06-14,16.55,16.69,16.45,16.6,31882,12.8114411233185,12.9198158518541,12.7340306029359,12.8501463835097,41185.616428398,0.0,1.0
2022-06-15,16.58,17.14,16.5296,16.69,17353,12.8346642794332,13.2681631935757,12.7956493771604,12.9198158518541,22416.8496920518,0.0,1.0
2022-06-16,16.35,17.37,16.31,16.43,30274,12.6566200825533,13.4462073904557,12.6256558744002,12.7185484988593,39108.3793912968,0.0,1.0
2022-06-17,16.37,16.525,16.29,16.44,15829,12.6721021866298,12.7920884932228,12.6101737703237,12.7262895508976,20448.1250374855,0.0,1.0
2022-06-21,16.6,16.9628,16.6,16.8,27965,12.8501463835097,13.1309917514578,12.8501463835097,13.0049674242749,36125.5806856583,0.0,1.0
2022-06-22,16.99,16.99,16.51,16.51,10401,13.1520474130018,13.1520474130018,12.7804769151654,12.7804769151654,13436.1582231908,0.0,1.0
2022-06-23,16.93,17.0099,16.74,16.87,9575,13.1056011007723,13.167452106558,12.9585211120454,13.0591547885427,12369.1197949285,0.0,1.0
2022-06-24,17.18,17.18,16.8,17.0,15105,13.2991274017288,13.2991274017288,13.0049674242749,13.1597884650401,19512.8516451588,0.0,1.0
2022-06-27,17.09,17.245,17.02,17.18,18128,13.2294579333844,13.3494442399774,13.1752705691166,13.2991274017288,23418.0056023463,0.0,1.0
2022-06-28,16.98,17.1572,16.86,17.1247,7732,13.1443063609636,13.2814778030815,13.0514137365045,13.2563193839572,9988.30644954439,0.0,1.0
2022-06-29,17.0,17.1399,16.7873,17.06,9247,13.1597884650401,13.2680857830553,12.9951362881863,13.2062347772697,11945.4047774104,0.0,1.0
2022-06-30,17.03,17.14,17.0,17.14,14615,13.1830116211549,13.2681631935757,13.1597884650401,13.2681631935757,18879.8627470371,0.0,1.0
2022-07-01,17.3,17.31,17.09,17.09,11803,13.3920200261879,13.3997610782261,13.2294579333844,13.2294579333844,15247.2815602654,0.0,1.0
2022-07-05,17.19,17.2896,17.1492,17.28,13180,13.306868453767,13.3839693320681,13.2752849614509,13.3765379221114,17026.1095453952,0.0,1.0
2022-07-06,17.37,17.5,17.23,17.25,13368,13.4462073904557,13.546841066953,13.3378326619201,13.3533147659966,17268.9705920214,0.0,1.0
2022-07-07,17.43,17.61,17.14,17.46,17438,13.4926537026852,13.6319926393739,13.2681631935757,13.5158768588,22526.6538886647,0.0,1.0
2022-07-08,17.51,17.5794,17.43,17.43,6058,13.5545821189913,13.6083050201368,13.4926537026852,13.4926537026852,7825.80968330833,0.0,1.0
2022-07-11,17.65,17.65,17.51,17.51,9794,13.6629568475269,13.6629568475269,13.5545821189913,13.5545821189913,12652.0270779666,0.0,1.0
2022-07-12,17.45,17.82,17.43,17.69,20689,13.5081358067618,13.7945547321773,13.4926537026852,13.69392105568,26726.3414555902,0.0,1.0
2022-07-13,17.75,17.75,17.43,17.45,28246,13.7403673679095,13.7403673679095,13.4926537026852,13.5081358067618,36488.5804415198,0.0,1.0
2022-07-14,17.48,17.6356,17.43,17.46,30419,13.7551237483574,13.8775663830968,13.7157784287111,13.7393856204989,38656.4403001825,0.2890625,1.0
2022-07-15,17.67,17.97,17.5041,17.63,10277,13.9046359630135,14.1407078808915,13.774088192427,13.8731597072964,13060.003187645,0.0,1.0
2022-07-18,17.71,17.78,17.6,17.78,10934,13.9361122187306,13.9911956662354,13.8495525155086,13.9911956662354,13894.9182498502,0.0,1.0
2022-07-19,17.64,17.734,17.6,17.71,5809,13.8810287712257,13.9549979721608,13.8495525155086,13.9361122187306,7382.07244497713,0.0,1.0
2022-07-20,17.7905,17.9,17.6,17.7,14289,13.9994581833612,14.0856244333866,13.8495525155086,13.9282431548013,18158.4495035768,0.0,1.0
2022-07-21,17.77,17.78,17.64,17.7,8943,13.9833266023062,13.9911956662354,13.8810287712257,13.9282431548013,11364.7570796058,0.0,1.0
2022-07-22,17.84,18.1424,17.67,17.86,16005,14.038410049811,14.276370543032,13.9046359630135,14.0541481776696,20339.1408989257,0.0,1.0
2022-07-25,17.57,17.9832,17.455,17.87,47181,13.8259453237208,14.1510950452781,13.7354510885343,14.0620172415988,59957.5761794572,0.0,1.0
2022-07-26,17.52,17.6,17.35,17.5,42193,13.7866000040745,13.8495525155086,13.652825917277,13.770861876216,53618.8298624411,0.0,1.0
2022-07-27,17.62,17.85,17.47,17.57,25523,13.8652906433672,14.0462791137403,13.7472546844282,13.8259453237208,32434.6075078587,0.0,1.0
2022-07-28,17.83,17.98,17.5901,17.62,8450,14.0305409858818,14.1485769448208,13.8417621422187,13.8652906433672,10738.2530831566,0.0,1.0
2022-07-29,18.44,18.47,17.83,17.83,65764,14.510553885567,14.5341610773548,14.0305409858818,14.0305409858818,83572.8373681315,0.0,1.0
2022-08-01,18.81,18.85,18.4,18.4,40593,14.8017092509499,14.8331855066669,14.4790776298499,14.4790776298499,51585.551172139,0.0,1.0
2022-08-02,19.09,19.6101,18.6613,18.7,99655,15.0220430409693,15.4313130559305,14.6846962703217,14.7151495477279,126641.492426269,0.0,1.0
2022-08-03,19.25,19.385,19.11,19.21,33621,15.1479480638376,15.2541804268827,15.0377811688279,15.1164718081205,42725.5392791488,0.0,1.0
2022-08-04,19.16,19.245,19.12,19.16,32337,15.0771264884742,15.1440135318729,15.0456502327571,15.0771264884742,41093.8331301816,0.0,1.0
2022-08-05,18.95,19.16,18.7501,19.16,10229,14.9118761459596,15.0771264884742,14.7545735580136,15.0771264884742,12999.004826936,0.0,1.0
2022-08-08,19.0091,19.1,18.9039,19.09,24498,14.9583823137816,15.0299121048986,14.8755997612457,15.0220430409693,31132.038346884,0.0,1.0
2022-08-09,18.65,19.05,18.4919,19.03,31362,14.6758042280816,14.9905667852523,14.5513943273599,14.9748286573937,39854.803928279,0.0,1.0
2022-08-10,19.05,19.14,18.85,18.85,20073,14.9905667852523,15.0613883606157,14.8331855066669,14.8331855066669,25508.751969018,0.0,1.0
2022-08-11,18.72,19.18,18.72,19.17,9850,14.7308876755865,15.0928646163327,14.7308876755865,15.0849955524035,12517.3719371707,0.0,1.0
2022-08-12,18.94,19.15,18.65,18.81,10334,14.9040070820303,15.0692574245449,14.6758042280816,14.8017092509499,13132.438740987,0.0,1.0
2022-08-15,18.88,19.1499,18.796,19.1499,15840,14.8567926984547,15.0691787339056,14.7906925614489,15.0691787339056,20129.4590339883,0.0,1.0
2022-08-16,18.6,19.1084,18.39,18.95,22117,14.6364589084353,15.0365221185992,14.4712085659207,14.9118761459596,28106.2654958786,0.0,1.0
2022-08-17,17.86,18.5,17.78,18.48,15838,14.0541481776696,14.5577682691426,13.9911956662354,14.5420301412841,20126.9174356253,0.0,1.0
2022-08-18,17.8,18.06,17.75,17.95,14884,14.006933794094,14.2115294562549,13.9675884744476,14.124969753033,18914.5750165328,0.0,1.0
2022-08-19,17.63,18.02,17.47,17.8,14821,13.8731597072964,14.1800532005378,13.7472546844282,14.006933794094,18834.5146681023,0.0,1.0
2022-08-22,17.43,17.62,17.41,17.62,9318,13.7157784287111,13.8652906433672,13.7000403008526,13.8652906433672,11841.3067726454,0.0,1.0
2022-08-23,17.02,17.6,16.5,17.4,54677,13.3931468076112,13.8495525155086,12.9839554832894,13.6921712369233,69483.4868435211,0.0,1.0
2022-08-24,17.475,17.64,17.0,17.05,40437,13.7511892163928,13.8810287712257,13.3774086797527,13.416753999399,51387.3064998348,0.0,1.0
2022-08-25,17.85,17.85,17.4063,17.55,12468,14.0462791137403,14.0462791137403,13.6971287471988,13.8102071958623,15844.3241941771,0.0,1.0
2022-08-26,18.04,18.04,17.835,17.85,23545,14.1957913283964,14.1957913283964,14.0344755178464,14.0462791137403,29920.966726973,0.0,1.0
2022-08-29,18.01,18.2,17.89,18.0,25669,14.1721841366086,14.3216963512646,14.0777553694574,14.1643150726793,32620.1441883487,0.0,1.0
2022-08-30,17.99,18.176,17.868,18.08,18838,14.15644600875,14.3028105978344,14.060443428813,14.2272675841134,23939.3149799414,0.0,1.0
2022-08-31,17.68,18.3415,17.4756,18.05,31438,13.9125050269428,14.4330436058637,13.7516613602286,14.2036603923256,39951.3846660682,0.0,1.0
2022-09-01,17.78,17.9749,17.56,17.56,19513,13.9911956662354,14.1445637222168,13.8180762597916,13.8180762597916,24797.1044274125,0.0,1.0
2022-09-02,17.7,18.04,17.66,17.99,10229,13.9282431548013,14.1957913283964,13.8967668990842,14.15644600875,12999.004826936,0.0,1.0
2022-09-06,17.73,17.7954,17.548,17.7954,14323,13.9518503465891,14.0033140246865,13.8086333830765,14.0033140246865,18201.6566757458,0.0,1.0
2022-09-07,17.72,17.8144,17.7,17.75,7651,13.9439812826598,14.0182652461521,13.9282431548013,13.9675884744476,9722.88453718715,0.0,1.0
2022-09-08,17.55,17.895,17.29,17.76,22786,13.8102071958623,14.081689901422,13.6056115337014,13.9754575383769,28956.4301482611,0.0,1.0
2022-09-09,17.44,17.943,17.42,17.55,36855,13.7236474926404,14.1194614082825,13.7079093647819,13.8102071958623,46835.3038319214,0.0,1.0
2022-09-12,17.482,17.73,17.44,17.56,10088,13.7566975611433,13.9518503465891,13.7236474926404,13.8180762597916,12819.8221423531,0.0,1.0
2022-09-13,17.38,17.438,17.1301,17.35,9381,13.6764331090648,13.7220736798545,13.4797852014724,13.652825917277,11921.367121076,0.0,1.0
2022-09-14,17.495,17.7289,17.4,17.46,7086,13.7669273442513,13.9509847495569,13.6921712369233,13.7393856204989,9004.88299967432,0.0,1.0
2022-09-15,17.1,17.65,17.1,17.48,13361,13.4560993190453,13.888897835155,13.4560993190453,13.7551237483574,16979.1478632019,0.0,1.0
2022-09-16,17.07,17.295,16.8849,17.14,10364,13.4324921272575,13.609546065666,13.2868357539268,13.4875755747624,13170.5627164302,0.0,1.0
2022-09-19,16.83,17.15,16.8,17.15,19122,13.2436345929551,13.4954446386917,13.2200274011673,13.4954446386917,24300.22194747,0.0,1.0
2022-09-20,16.51,16.85,16.46,16.83,19429,12.9918245472186,13.2593727208137,12.9524792275723,13.2436345929551,24690.3572961716,0.0,1.0
2022-09-21,16.59,16.77,16.5,16.6,19123,13.0547770586527,13.1964202093795,12.9839554832894,13.062646122582,24301.4927466514,0.0,1.0
2022-09-22,16.55,16.794,16.42,16.66,24528,13.0233008029357,13.2153059628098,12.9210029718552,13.1098605061576,31170.1623223272,0.0,1.0
2022-09-23,16.27,16.59,16.18,16.59,20241,12.8029670129162,13.0547770586527,12.7321454375528,13.0547770586527,25722.2462314998,0.0,1.0
2022-09-26,16.0,16.43,16.0,16.27,15795,12.590502286826,12.9288720357845,12.590502286826,12.8029670129162,20072.2730708236,0.0,1.0
2022-09-27,16.41,16.43,15.75,16.0,30293,12.913133907926,12.9288720357845,12.3937756885944,12.590502286826,38496.3196033209,0.0,1.0
2022-09-28,16.87,16.87,16.28,16.34,10218,13.2751108486722,13.2751108486722,12.8108360768455,12.8580504604211,12985.0260359401,0.0,1.0
2022-09-29,16.82,16.9,16.13,16.84,14066,13.2357655290259,13.29871804046,12.6928001179065,13.2515036568844,17875.061286116,0.0,1.0
2022-09-30,16.95,17.05,16.5338,16.84,49586,13.3380633601063,13.416753999399,13.0105529193703,13.2515036568844,63013.8482108171,0.0,1.0
2022-10-03,17.06,17.2,16.75,17.1,9279,13.4246230633283,13.534789958338,13.180682081521,13.4560993190453,11791.7456045692,0.0,1.0
2022-10-04,16.91,17.33,16.82,17.25,13228,13.3065871043893,13.6370877894185,13.2357655290259,13.5741352779843,16810.1315720704,0.0,1.0
2022-10-05,16.74,16.9924,16.69,16.91,9833,13.1728130175917,13.3714281911664,13.1334676979454,13.3065871043893,12495.7683510863,0.0,1.0
2022-10-06,16.53,16.82,16.53,16.82,6455,13.0075626750772,13.2357655290259,13.0075626750772,13.2357655290259,8203.00871618646,0.0,1.0
2022-10-07,16.14,16.53,16.14,16.53,6799,12.7006691818358,13.0075626750772,12.7006691818358,13.0075626750772,8640.16363460137,0.0,1.0
2022-10-10,15.84,16.35,15.84,16.32,8382,12.4645972639578,12.8659195243504,12.4645972639578,12.8423123325626,10651.8387388188,0.0,1.0
2022-10-11,15.78,15.9928,15.75,15.96,13228,12.4173828803822,12.584836560797,12.3937756885944,12.559026031109,16810.1315720705,0.0,1.0
2022-10-12,15.32,15.85,15.32,15.85,14338,12.0554059396359,12.472466327887,12.0554059396359,12.472466327887,18220.7186634674,0.0,1.0
2022-10-13,14.88,15.145,14.87,15.03,17198,11.9366322559536,12.1492134083613,11.928610325674,12.0569612101467,21438.7303313598,0.2890625,1.0
2022-10-14,15.03,15.1976,14.88,15.04,12851,12.0569612101467,12.1914087616317,11.9366322559536,12.0649831404262,16019.8350673511,0.0,1.0
2022-10-17,14.95,15.26,14.86,15.04,24836,11.9927857679103,12.241465606576,11.9205883953945,12.0649831404262,30960.1294632896,0.0,1.0
2022-10-18,14.81,15.16,14.81,14.93,30796,11.8804787439968,12.1612463037807,11.8804787439968,11.9767419073513,38389.7627215117,0.0,1.0
2022-10-19,14.7652,14.87,14.4399,14.87,8305,11.8445404963445,11.928610325674,11.5835871043511,11.928610325674,10352.8698338146,0.0,1.0
2022-10-20,14.57,14.78,14.4373,14.78,66328,11.6879524172879,11.8564129531582,11.5815014024784,11.8564129531582,82683.3414012345,0.0,1.0
2022-10-21,14.19,14.64,14.01,14.6,68903,11.3831190666654,11.7441059292446,11.2387243216337,11.7120182081265,85893.2920119599,0.0,1.0
2022-10-24,14.42,14.59,14.01,14.23,80242,11.5676234630948,11.7039962778469,11.2387243216337,11.4152067877836,100028.293944004,0.0,1.0
2022-10-25,14.84,14.84,14.3659,14.54,47309,11.9045445348354,11.9045445348354,11.5242248202825,11.6638866264493,58974.5838612806,0.0,1.0
2022-10-26,14.5,15.04,14.25,14.68,19509,11.6317989053311,12.0649831404262,11.4312506483426,11.7761936503628,24319.5830930631,0.0,1.0
2022-10-27,14.46,14.82,14.43,14.62,14865,11.5997111842129,11.8885006742763,11.5756453933743,11.7280620686856,18530.4527489048,0.0,1.0
2022-10-28,14.48,14.6,14.38,14.52,5451,11.615755044772,11.7120182081265,11.5355357419766,11.6478427658902,6795.12263264581,0.0,1.0
2022-10-31,14.57,14.63,14.24,14.5,51559,11.6879524172879,11.7360839989651,11.4232287180631,11.6317989053311,64272.5605974287,0.0,1.0
2022-11-01,14.12,14.75,14.04,14.72,65657,11.3269655547086,11.8323471623196,11.2627901124723,11.808281371481,81846.8843683043,0.0,1.0
2022-11-02,13.9,14.32,13.9,14.03,19102,11.1504830885588,11.4874041602994,11.1504830885588,11.2547681821928,23812.2239091543,0.0,1.0
2022-11-03,13.65,13.96,13.51,13.96,70599,10.9499348315703,11.198614670236,10.8376278076568,11.198614670236,88007.4963753736,0.0,1.0
2022-11-04,13.69,13.82,13.5935,13.72,32507,10.9820225526885,11.0863076463225,10.9046109254909,11.0060883435271,40522.6658263468,0.0,1.0
2022-11-07,13.96,13.9602,13.3383,13.79,20485,11.198614670236,11.1987751088416,10.6998912647571,11.0622418554839,25536.2478682351,0.0,1.0
2022-11-08,14.2599,14.3,13.74,13.97,25086,11.4391923593194,11.4713602997403,11.0221322040862,11.2066366005156,31271.7751536511,0.0,1.0
2022-11-09,14.34,14.59,14.11,14.45,30825,11.5034480208585,11.7039962778469,11.3189436244291,11.5916892539334,38425.9136215936,0.0,1.0
2022-11-10,15.5,15.56,14.6,14.6,29345,12.433991933285,12.4821235149622,11.7120182081265,11.7120182081265,36580.9711346524,0.0,1.0
2022-11-11,15.19,15.6,15.115,15.6,38769,12.1853120946193,12.5142112360804,12.1251476175227,12.5142112360804,48328.7670785258,0.0,1.0
2022-11-14,14.73,15.2615,14.69,15.23,38070,11.8163033017605,12.242668896118,11.7842155806423,12.2173998157374,47457.4057282747,0.0,1.0
2022-11-15,14.91,15.03,14.55,14.86,36486,11.9606980467922,12.0569612101467,11.6719085567288,11.9205883953945,45482.8186341432,0.0,1.0
2022-11-16,15.17,15.37,14.9074,14.98,36511,12.1692682340602,12.329706839651,11.9586123449195,12.016851558749,45513.9832031794,0.0,1.0
2022-11-17,14.99,15.16,14.7046,15.16,15629,12.0248734890285,12.1612463037807,11.7959275988505,12.1612463037807,19482.84197865,0.0,1.0
2022-11-18,14.8,15.14,14.65,15.14,30262,11.8724568137173,12.1452024432216,11.7521278595242,12.1452024432216,37724.087526899,0.0,1.0
2022-11-21,15.06,15.13,14.71,14.93,27758,12.0810270009853,12.137180512942,11.8002594412014,11.9767419073513,34602.6442922366,0.0,1.0
2022-11-22,14.86,15.2,14.7542,15.2,34352,11.9205883953945,12.1933340248988,11.835716373037,12.1933340248988,42822.611021216,0.0,1.0
2022-11-23,14.92,15.0324,14.76,14.97,48954,11.9687199770717,12.0588864734137,11.8403690925991,12.0088296284694,61025.2125038604,0.0,1.0
2022-11-25,14.8,14.9623,14.67,14.84,14225,11.8724568137173,12.0026527421542,11.7681717200833,11.9045445348354,17732.6397815788,0.0,1.0
2022-11-28,14.78,15.0,14.58,14.84,58727,11.8564129531582,12.032895419308,11.6959743475674,11.9045445348354,73208.0658314785,0.0,1.0
2022-11-29,14.65,14.863,14.55,14.59,95312,11.7521278595242,11.9229949744784,11.6719085567288,11.7039962778469,118814.296159005,0.0,1.0
2022-11-30,15.17,15.19,14.61,14.65,92866,12.1692682340602,12.1853120946193,11.720040138406,11.7521278595242,115765.154724506,0.0,1.0
2022-12-01,15.93,15.95,15.24,15.26,50412,12.7789349353051,12.7949787958642,12.225421746017,12.241465606576,62842.7301700497,0.0,1.0
2022-12-02,15.99,16.06,15.4,15.82,31536,12.8270665169824,12.8832200289391,12.3537726304896,12.6906937022302,39312.2339649821,0.0,1.0
2022-12-05,15.825,16.07,15.6956,15.95,18794,12.69470466737,12.8912419592187,12.5909008895527,12.7949787958642,23428.2764186287,0.0,1.0
2022-12-06,15.66,15.95,15.2581,15.87,19189,12.5623428177576,12.7949787958642,12.2399414398229,12.7308033536279,23920.6766094001,0.0,1.0
2022-12-07,16.12,16.12,15.81,15.81,16837,12.9313516106164,12.9313516106164,12.6826717719507,12.6826717719507,20988.7139544775,0.0,1.0
2022-12-08,15.91,16.2,15.76,16.2,20568,12.7628910747461,12.9955270528527,12.642562120553,12.9955270528527,25639.714237435,0.0,1.0
2022-12-09,15.5,15.91,15.5,15.91,43789,12.433991933285,12.7628910747461,12.433991933285,12.7628910747461,54586.6125409881,0.0,1.0
2022-12-12,15.25,15.7704,15.25,15.71,29596,12.2334436762965,12.6509049280437,12.2334436762965,12.6024524691553,36893.8634077757,0.0,1.0
2022-12-13,15.495,15.59,15.32,15.54,67731,12.4299809681452,12.5061893058008,12.2895971882533,12.4660796544031,84432.2970155444,0.0,1.0
2022-12-14,14.91,15.57,14.91,15.57,105317,11.9606980467922,12.4901454452417,11.9606980467922,12.4901454452417,131286.356687279,0.0,1.0
2022-12-15,14.74,15.0984,14.56,14.98,65887,11.82432523204,12.1118312132587,11.6799304870083,12.016851558749,82133.598403437,0.0,1.0
2022-12-16,14.62,14.65,14.26,14.61,95177,11.7280620686856,11.7521278595242,11.4392725786222,11.720040138406,118646.007486209,0.0,1.0
2022-12-19,14.52,14.6773,14.35,14.6,238140,11.6478427658902,11.7740277291873,11.511469951138,11.7120182081265,296861.218810909,0.0,1.0
2022-12-20,14.41,14.58,14.32,14.49,39993,11.5596015328153,11.6959743475674,11.4874041602994,11.6237769750516,49854.5843785365,0.0,1.0
2022-12-21,14.41,14.6137,14.26,14.5,39232,11.5596015328153,11.7230082526095,11.4392725786222,11.6317989053311,48905.9348970756,0.0,1.0
2022-12-22,14.48,14.7,14.42,14.5,83491,11.615755044772,11.7922375109219,11.5676234630948,11.6317989053311,104078.441335944,0.0,1.0
2022-12-23,14.5,14.7489,14.36,14.42,45898,11.6317989053311,11.8314647499888,11.5194918814176,11.5676234630948,57215.6555848793,0.0,1.0
2022-12-27,14.33,14.5687,14.3,14.45,30345,11.4954260905789,11.6869095663515,11.4713602997403,11.5916892539334,37827.5538960994,0.0,1.0
2022-12-28,14.04,14.45,13.76,14.45,132652,11.2627901124723,11.5916892539334,11.0381760646452,11.5916892539334,165361.696471424,0.0,1.0
2022-12-29,13.97,14.2699,13.9,14.23,76528,11.2066366005156,11.4472142895989,11.1504830885588,11.4152067877836,95398.4855679904,0.0,1.0
2022-12-30,13.87,14.07,13.85,13.93,69186,11.1264172977202,11.2868559033109,11.1103734371611,11.1745488793974,86246.074933449,0.0,1.0
2023-01-03,14.28,14.36,13.97,14.04,126281,11.4553164391812,11.5194918814176,11.2066366005156,11.2627901124723,157419.717698248,0.0,1.0
2023-01-04,15.03,15.09,14.36,14.39,32980,12.0569612101467,12.1050927918239,11.5194918814176,11.5435576722562,41112.299472511,0.0,1.0
2023-01-05,15.6,15.6,14.65,15.0,21416,12.5142112360804,12.5142112360804,11.7521278595242,12.032895419308,26696.8164191418,0.0,1.0
2023-01-06,15.88,16.28,15.64,15.64,39817,12.7388252839074,13.059702495089,12.5462989571985,12.5462989571985,49635.1858125222,0.0,1.0
2023-01-09,15.89,15.99,15.6853,15.88,22653,12.746847214187,12.8270665169824,12.5826383013648,12.7388252839074,28238.8392950514,0.0,1.0
2023-01-10,15.75,15.89,15.65,15.89,12073,12.6345401902734,12.746847214187,12.5543208874781,12.746847214187,15049.9936789457,0.0,1.0
2023-01-11,15.8,15.8,15.7,15.75,23347,12.6746498416711,12.6746498416711,12.5944305388757,12.6345401902734,29103.9677314955,0.0,1.0
2023-01-12,15.78,15.81,15.4,15.57,19971,12.890489903255,12.914996538052,12.5800725291588,12.7189434596755,24447.6650899376,0.2890625,1.0
2023-01-13,16.06,16.14,15.5989,15.76,31236,13.1192184946942,13.1845695208197,12.7425515178634,12.8741521467236,38237.8081592956,0.0,1.0
2023-01-17,16.26,16.32,15.84,16.06,41808,13.282596060008,13.3316093296021,12.9395031728491,13.1192184946942,51179.6095378354,0.0,1.0
2023-01-18,16.14,16.61,16.0,16.27,47620,13.1845695208197,13.568506799307,13.0702052251001,13.2907649382737,58294.4174844941,0.0,1.0
2023-01-19,16.24,16.3,16.06,16.3,13592,13.2662583034766,13.3152715730707,13.1192184946942,13.3152715730707,16638.7593962462,0.0,1.0
2023-01-20,16.2,16.25,15.9,16.25,24930,13.2335827904138,13.2744271817423,12.9885164424432,13.2744271817423,30518.2660203369,0.0,1.0
2023-01-23,16.21,16.37,16.05,16.1,33811,13.2417516686795,13.3724537209305,13.1110496164285,13.151894007757,41390.0157406181,0.0,1.0
2023-01-24,16.13,16.33,16.11,16.2,34364,13.176400642554,13.3397782078678,13.1600628860227,13.2335827904138,42066.9752716749,0.0,1.0
2023-01-25,16.37,16.48,16.09,16.1,58967,13.3724537209305,13.4623113818531,13.1437251294913,13.151894007757,72184.9415331409,0.0,1.0
2023-01-26,16.28,16.43,16.28,16.39,37242,13.2989338165393,13.4214669905247,13.2989338165393,13.3887914774619,45590.1028130519,0.0,1.0
2023-01-27,16.58,16.65,16.3,16.3,31214,13.54400016451,13.6011823123698,13.3152715730707,13.3152715730707,38210.8766770473,0.0,1.0
2023-01-30,17.3,17.34,16.55,16.58,34244,14.1321593996395,14.1648349127022,13.5194935297129,13.54400016451,41920.0762775937,0.0,1.0
2023-01-31,17.77,17.77,17.2201,17.4,36381,14.5160966781268,14.5160966781268,14.0668900622966,14.2138481822964,44536.1025305203,0.0,1.0
2023-02-01,18.0,18.0,17.61,17.95,15574,14.7039808782376,14.7039808782376,14.3853946258758,14.6631364869092,19065.0411151514,0.0,1.0
2023-02-02,18.41,18.41,18.1201,18.15,26351,15.0389048871308,15.0389048871308,14.8020891062085,14.8265140522229,32257.7949419131,0.0,1.0
2023-02-03,17.96,18.34,17.93,18.25,24092,14.6713053651749,14.981722739271,14.6467987303778,14.9082028348798,29492.4213783374,0.0,1.0
2023-02-06,17.0,17.95,16.75,17.95,48849,13.8870930516689,14.6631364869092,13.6828710950267,14.6631364869092,59798.9080155405,0.0,1.0
2023-02-07,16.54,17.04,16.51,17.03,37144,13.5113246514472,13.9197685647316,13.4868180166502,13.9115996864659,45470.135301219,0.0,1.0
2023-02-08,16.78,16.81,16.395,16.64,41281,13.7073777298237,13.7318843646208,13.3928759165948,13.5930134341041,50534.478122163,0.0,1.0
2023-02-09,16.78,17.1,16.61,16.87,9710,13.7073777298237,13.9687818343257,13.568506799307,13.7808976342149,11886.5769377244,0.0,1.0
2023-02-10,16.85,16.89,16.6683,16.89,8773,13.7645598776835,13.7972353907463,13.616131359596,13.7972353907463,10739.5406256083,0.0,1.0
2023-02-13,17.01,17.05,16.8,16.91,10843,13.8952619299345,13.9279374429973,13.7237154863551,13.8135731472777,13273.5482735063,0.0,1.0
2023-02-14,16.93,17.25,16.93,17.09,11302,13.829910903809,14.091315008311,13.829910903809,13.96061295606,13835.4369258663,0.0,1.0
2023-02-15,16.81,17.05,16.81,17.05,7745,13.7318843646208,13.9279374429973,13.7318843646208,13.9279374429973,9481.10590964733,0.0,1.0
2023-02-16,16.87,16.99,16.85,16.9,4182,13.7808976342149,13.8789241734032,13.7645598776835,13.805404269012,5119.42994372436,0.0,1.0
2023-02-17,16.62,17.04,16.62,17.04,13583,13.5766756775727,13.9197685647316,13.5766756775727,13.9197685647316,16627.7419716901,0.0,1.0
2023-02-21,15.84,16.62,15.84,16.45,16126,12.9395031728491,13.5766756775727,12.9395031728491,13.437804747056,19740.7764879242,0.0,1.0
2023-02-22,16.2,16.2,15.85,15.85,18940,13.2335827904138,13.2335827904138,12.9476720511148,12.9476720511148,23185.5578991247,0.0,1.0
2023-02-23,16.51,16.5299,16.168,16.32,12136,13.4868180166502,13.5030740843989,13.2074423799636,13.3316093296021,14856.3849347295,0.0,1.0
2023-02-24,16.67,16.67,16.18,16.5,14659,13.6175200689012,13.6175200689012,13.2172450338825,13.4786491383845,17944.9362852834,0.0,1.0
2023-02-27,16.64,16.875,16.6,16.67,10724,13.5930134341041,13.7849820733478,13.5603379210414,13.6175200689012,13127.8734377092,0.0,1.0
2023-02-28,16.96,16.96,16.45,16.68,25321,13.8544175386061,13.8544175386061,13.437804747056,13.6256889471669,30996.9119093841,0.0,1.0
2023-03-01,16.42,16.99,16.42,16.99,16970,13.413298112259,13.8789241734032,13.413298112259,13.8789241734032,20773.9660796275,0.0,1.0
2023-03-02,16.25,16.47,16.224,16.42,16824,13.2744271817423,13.4541425035874,13.2531880982515,13.413298112259,20595.2389701622,0.0,1.0
2023-03-03,16.34,16.52,16.03,16.43,26019,13.3479470861335,13.4949868949158,13.0947118598972,13.4214669905247,31851.3743916221,0.0,1.0
2023-03-06,16.09,16.48,16.01,16.48,17885,13.1437251294913,13.4623113818531,13.0783741033658,13.4623113818531,21894.0709094955,0.0,1.0
2023-03-07,15.71,16.09,15.6658,16.09,16014,12.8333077553952,13.1437251294913,12.7972013134608,13.1437251294913,19603.6707601152,0.0,1.0
2023-03-08,15.8,15.99,15.8,15.83,4895,12.9068276597863,13.0620363468344,12.9068276597863,12.9313342945834,5992.25480022258,0.0,1.0
2023-03-09,15.31,15.99,15.31,15.91,16326,12.5065526247677,13.0620363468344,12.5065526247677,12.9966853207089,19985.6081447259,0.0,1.0
2023-03-10,14.85,15.44,14.61,15.44,35732,12.130784224546,12.6127480422216,11.9347311461695,12.6127480422216,43741.6238041987,0.0,1.0
2023-03-13,14.75,15.01,14.65,14.95,27529,12.0490954418892,12.261486276797,11.9674066592323,12.2124730072029,33699.8534004752,0.0,1.0
2023-03-14,15.29,15.686,15.02,15.18,20539,12.4902148682363,12.8137024475575,12.2696551550627,12.4003572073137,25142.9869952545,0.0,1.0
2023-03-15,14.8093,15.2,14.71,15.2,28622,12.0975368900047,12.4166949638451,12.0164199288264,12.4166949638451,35037.8584048968,0.0,1.0
2023-03-16,15.34,15.38,14.71,14.71,18225,12.5310592595647,12.5637347726275,12.0164199288264,12.0164199288264,22310.2847260585,0.0,1.0
2023-03-17,15.055,15.2,15.0,15.19,9737,12.2982462289926,12.4166949638451,12.2533173985313,12.4085260855794,11919.6292113927,0.0,1.0
2023-03-20,14.91,15.2765,14.9,14.94,23096,12.1797974941402,12.4791868825776,12.1716286158745,12.2043041289372,28273.1597274647,0.0,1.0
2023-03-21,15.18,15.25,14.9401,15.12,8094,12.4003572073137,12.4575393551735,12.2043858177199,12.3513439377196,9908.33715076638,0.0,1.0
2023-03-22,15.19,15.4733,15.01,15.3,14049,12.4085260855794,12.6399504068463,12.261486276797,12.498383746502,17198.1997320381,0.0,1.0
2023-03-23,14.92,15.47,14.79,15.27,8949,12.1879663724058,12.6372546770187,12.0817709549519,12.4738771117049,10954.9924835938,0.0,1.0
2023-03-24,14.95,15.23,14.95,15.02,10788,12.2124730072029,12.4412015986422,12.2124730072029,12.2696551550627,13206.2195678858,0.0,1.0
2023-03-27,15.1,15.26,14.855,14.88,14414,12.3350061811882,12.4657082334392,12.1348686636789,12.1552908593431,17645.0175057013,0.0,1.0
2023-03-28,14.8,15.2,14.8,15.13,21939,12.0899398332176,12.4166949638451,12.0899398332176,12.3595128159853,26856.8085928667,0.0,1.0
2023-03-29,15.2,15.33,14.77,14.92,28134,12.4166949638451,12.522890381299,12.0654331984205,12.1879663724058,34440.4691623006,0.0,1.0
2023-03-30,15.41,15.54,15.06,15.24,32737,12.5882414074245,12.6944368248785,12.3023306681255,12.4493704769078,40075.2697435927,0.0,1.0
2023-03-31,15.35,15.56,15.01,15.46,43520,12.5392281378304,12.7107745814098,12.261486276797,12.629085798753,53275.3685200584,0.0,1.0
2023-04-03,15.23,15.405,15.02,15.35,17282,12.4412015986422,12.5841569682917,12.2696551550627,12.5392281378304,21155.9034642382,0.0,1.0
2023-04-04,15.34,15.5882,15.02,15.35,27917,12.5310592595647,12.7338108181191,12.2696551550627,12.5392281378304,34174.8268146708,0.0,1.0
2023-04-05,15.14,15.35,15.1,15.32,18935,12.367681694251,12.5392281378304,12.3350061811882,12.5147215030333,23179.4371077046,0.0,1.0
2023-04-06,16.0,16.0,15.23,15.23,17737,13.0702052251001,13.0702052251001,12.4412015986422,12.4412015986422,21712.8954834622,0.0,1.0
2023-04-10,16.32,16.38,15.98,15.98,17280,13.3316093296021,13.3806225991962,13.0538674685687,13.0538674685687,21153.4551476702,0.0,1.0
2023-04-11,16.5,16.5,16.2164,16.38,16142,13.4786491383845,13.4786491383845,13.2469797507696,13.3806225991962,19760.3630204683,0.0,1.0
2023-04-12,15.7,16.97,15.7,16.58,25328,12.8251388771295,13.8625864168718,12.8251388771295,13.54400016451,31005.4810173721,0.0,1.0
2023-04-13,16.02,16.24,15.53,15.55,8300,13.3226235635098,13.5055809407865,12.9151275868482,12.9317600756915,9980.46663753146,0.289,1.0
2023-04-14,15.87,16.06,15.84,16.06,8893,13.1978798971848,13.3558885411965,13.1729311639198,13.3558885411965,10693.528892478,0.0,1.0
2023-04-17,15.44,16.0298,15.31,16.02,22586,12.8402813870532,13.3307734830431,12.7321702095715,13.3226235635098,27158.8939126849,0.0,1.0
2023-04-18,15.72,15.79,15.56,15.56,12784,13.0731362308598,13.1313499418115,12.9400763201132,12.9400763201132,15372.3235535183,0.0,1.0
2023-04-19,15.77,15.7709,15.52,15.76,8738,13.1147174529682,13.1154659149661,12.9068113424265,13.1064012085465,10507.1466841867,0.0,1.0
2023-04-20,15.46,15.995,15.4426,15.69,15487,12.8569138758965,13.3018329524557,12.8424436106028,13.0481874975948,18622.5887729457,0.0,1.0
2023-04-21,15.56,15.9327,15.46,15.57,19482,12.9400763201132,13.2500227497087,12.8569138758965,12.9483925645348,23426.4398834201,0.0,1.0
2023-04-24,15.865,15.99,15.45,15.58,7714,13.193721774974,13.2976748302448,12.8485976314748,12.9567088089565,9275.82164360451,0.0,1.0
2023-04-25,15.69,15.9,15.6423,15.87,5416,13.0481874975948,13.2228286304498,13.0085190117035,13.1978798971848,6512.55509745426,0.0,1.0
2023-04-26,15.51,15.98,15.4,15.76,12925,12.8984950980048,13.2893585858232,12.8070164093665,13.1064012085465,15541.8712397704,0.0,1.0
2023-04-27,15.5,15.71,15.5,15.69,9850,12.8901788535832,13.0648199864382,12.8901788535832,13.0481874975948,11844.2887204439,0.0,1.0
2023-04-28,16.12,16.18,15.45,15.51,55238,13.4057860077265,13.4556834742565,12.8485976314748,12.8984950980048,66421.8091715616,0.0,1.0
2023-05-01,15.87,16.19,15.79,15.97,17482,13.1978798971848,13.4639997186782,13.1313499418115,13.2810423414015,21021.5081635331,0.0,1.0
2023-05-02,15.35,15.95,15.35,15.78,22179,12.7654351872582,13.2644098525582,12.7654351872582,13.1230336973898,26669.4903076878,0.0,1.0
2023-05-03,14.97,15.6209,14.96,15.5,30660,12.4494178992349,12.9907222486411,12.4411016548132,12.8901788535832,36867.603265869,0.0,1.0
2023-05-04,14.36,15.1,14.3401,15.1,27894,11.9421269895132,12.5575290767165,11.9255776631141,12.5575290767165,33541.5826972652,0.0,1.0
2023-05-05,14.73,14.97,14.46,14.7,21730,12.2498280331149,12.4494178992349,12.0252894337299,12.2248792998499,26129.5831365731,0.0,1.0
2023-05-08,14.979,15.01,14.6901,14.79,9609,12.4569025192144,12.4826828769215,12.2166462178724,12.2997254996449,11554.4944481975,0.0,1.0
2023-05-09,15.0,15.0,14.64,14.97,8829,12.4743666324999,12.4743666324999,12.1749818333199,12.4494178992349,10616.5710774415,0.0,1.0
2023-05-10,15.37,15.742,15.11,15.11,20060,12.7820676761015,13.0914319685875,12.5658453211382,12.5658453211382,24121.4651504675,0.0,1.0
2023-05-11,14.97,15.45,14.8456,15.41,24115,12.4494178992349,12.8485976314748,12.3459638186293,12.8153326537882,28997.4642125385,0.0,1.0
2023-05-12,15.23,15.26,15.06,15.06,9758,12.6656402541982,12.6905889874632,12.5242640990299,12.5242640990299,11733.6618613291,0.0,1.0
2023-05-15,15.51,15.55,15.22,15.3,8681,12.8984950980048,12.9317600756915,12.6573240097765,12.7238539651498,10438.60613017,0.0,1.0
2023-05-16,15.039,15.51,15.02,15.51,10554,12.5067999857444,12.8984950980048,12.4909991213432,12.8984950980048,12690.8246858441,0.0,1.0
2023-05-17,15.16,15.2005,14.9169,15.17,11817,12.6074265432465,12.6411073331543,12.4052586413558,12.6157427876682,14209.5390669529,0.0,1.0
2023-05-18,15.6,15.6,15.18,15.2,7715,12.9733412977998,12.9733412977998,12.6240590320898,12.6406915209332,9277.02410946448,0.0,1.0
2023-05-19,15.73,15.73,15.49,15.67,5402,13.0814524752815,13.0814524752815,12.8818626091615,13.0315550087515,6495.72057541504,0.0,1.0
2023-05-22,15.72,15.94,15.4442,15.81,7848,13.0731362308598,13.2560936081365,12.8437742097103,13.1479824306548,9436.95206883698,0.0,1.0
2023-05-23,15.6,15.7376,15.46,15.69,10495,12.9733412977998,13.087772821042,12.8569138758965,13.0481874975948,12619.8792001076,0.0,1.0
2023-05-24,15.66,15.685,15.51,15.51,14311,13.0232387643298,13.044029375384,12.8984950980048,12.8984950980048,17208.4889216521,0.0,1.0
2023-05-25,15.4,15.68,15.14,15.68,14275,12.8070164093665,13.0398712531732,12.5907940544032,13.0398712531732,17165.2001506941,0.0,1.0
2023-05-26,15.18,15.5,15.07,15.4,16252,12.6240590320898,12.8901788535832,12.5325803434515,12.8070164093665,19542.4751558026,0.0,1.0
2023-05-30,15.1,15.55,15.1,15.26,10066,12.5575290767165,12.9317600756915,12.5575290767165,12.6905889874632,12104.0213461917,0.0,1.0
2023-05-31,16.15,16.15,15.1101,15.13,87727,13.4307347409915,13.4307347409915,12.5659284835824,12.5824778099815,105488.722495267,0.0,1.0
2023-06-01,16.29,16.465,15.92,16.06,35940,13.5471621628948,13.692696440274,13.2394611192932,13.3558885411965,43216.6230063711,0.0,1.0
2023-06-02,16.91,16.91,16.36,16.36,29076,14.0627693170382,14.0627693170382,13.6053758738465,13.6053758738465,34962.8973437184,0.0,1.0
2023-06-05,16.63,16.9099,16.63,16.84,22670,13.8299144732315,14.0626861545939,13.8299144732315,14.0045556060865,27259.9010449202,0.0,1.0
2023-06-06,16.69,16.82,16.56,16.69,16061,13.8798119397615,13.9879231172432,13.7717007622798,13.8798119397615,19312.8041765533,0.0,1.0
2023-06-07,16.46,16.84,16.46,16.84,18373,13.6885383180632,14.0045556060865,13.6885383180632,14.0045556060865,22092.9052447427,0.0,1.0
2023-06-08,16.26,16.55,16.15,16.55,16020,13.5222134296298,13.7633845178582,13.4307347409915,13.7633845178582,19263.5030762957,0.0,1.0
2023-06-09,16.09,16.335,15.95,16.26,21378,13.3808372744615,13.5845852627923,13.2644098525582,13.5222134296298,25706.3151538731,0.0,1.0
2023-06-12,15.55,16.17,15.53,16.17,21890,12.9317600756915,13.4473672298348,12.9151275868482,13.4473672298348,26321.9776741642,0.0,1.0
2023-06-13,15.78,15.9538,15.7,15.7,21797,13.1230336973898,13.2675700254384,13.0565037420165,13.0565037420165,26210.1483491895,0.0,1.0
2023-06-14,15.3,15.86,15.2,15.8,25586,12.7238539651498,13.1895636527632,12.6406915209332,13.1396661862332,30766.2914925157,0.0,1.0
2023-06-15,15.31,15.5903,15.19,15.19,5449,12.7321702095715,12.9652745407108,12.6323752765115,12.6323752765115,6552.23647083239,0.0,1.0
2023-06-16,15.2,15.44,15.1401,15.44,37409,12.6406915209332,12.8402813870532,12.5908772168474,12.8402813870532,44983.045354628,0.0,1.0
2023-06-20,15.32,15.33,15.2,15.31,20257,12.7404864539932,12.7488026984148,12.6406915209332,12.7321702095715,24358.3509248764,0.0,1.0
2023-06-21,15.22,15.4217,15.2,15.3,26995,12.6573240097765,12.8250626597615,12.6406915209332,12.7238539651498,32460.565889176,0.0,1.0
2023-06-22,15.37,15.41,15.21,15.3,13491,12.7820676761015,12.8153326537882,12.6490077653549,12.7238539651498,16222.4669164984,0.0,1.0
2023-06-23,15.35,15.5,15.21,15.34,43131,12.7654351872582,12.8901788535832,12.6490077653549,12.7571189428365,51863.555005225,0.0,1.0
2023-06-26,15.4,15.56,15.32,15.38,19755,12.8070164093665,12.9400763201132,12.7404864539932,12.7903839205232,23754.7130631848,0.0,1.0
2023-06-27,15.57,15.7753,15.48,15.48,25737,12.9483925645348,13.1191250625117,12.8735463647398,12.8735463647398,30947.8638373671,0.0,1.0
2023-06-28,15.63,15.82,15.57,15.59,26956,12.9982900310648,13.1562986750765,12.9483925645348,12.9650250533782,32413.6697206383,0.0,1.0
2023-06-29,15.12,15.67,15.12,15.56,127005,12.5741615655598,13.0315550087515,12.5741615655598,12.9400763201132,152719.176542131,0.0,1.0
2023-06-30,15.58,15.64,15.12,15.31,339179,12.9567088089565,13.0066062754865,12.5741615655598,12.7321702095715,407851.167909792,0.0,1.0
2023-07-03,15.98,16.0,15.61,15.61,15830,13.2893585858232,13.3059910746665,12.9816575422215,12.9816575422215,19035.0345629063,0.0,1.0
2023-07-05,15.94,16.07,15.75,16.0,13065,13.2560936081365,13.3642047856182,13.0980849641248,13.3059910746665,15710.2164601624,0.0,1.0
2023-07-06,15.59,15.875,15.44,15.78,19963,12.9650250533782,13.2020380193957,12.8402813870532,13.1230336973898,24004.825962053,0.0,1.0
2023-07-07,15.78,15.88,15.59,15.59,11909,13.1230336973898,13.2061961416065,12.9650250533782,12.9650250533782,14320.1659260677,0.0,1.0
2023-07-10,16.0,16.0,15.75,15.83,6884,13.3059910746665,13.3059910746665,13.0980849641248,13.1646149194982,8277.77497985137,0.0,1.0
2023-07-11,16.13,16.19,16.01,16.01,11553,13.4141022521482,13.4639997186782,13.3143073190882,13.3143073190882,13892.0880799277,0.0,1.0
2023-07-12,15.95,16.23,15.7395,16.15,18481,13.2644098525582,13.4972646963648,13.0893529074821,13.4307347409915,22222.7715576166,0.0,1.0
2023-07-13,15.87,15.94,15.7335,15.75,16232,13.438219360971,13.4974931703767,13.32263543263,13.3366071162756,19169.3432798218,0.289,1.0
2023-07-14,15.68,16.03,15.52,15.86,15329,13.2773333068699,13.5737023538983,13.1418503139427,13.4297516739131,18102.9363686784,0.0,1.0
2023-07-17,15.642,15.79,15.595,15.75,15302,13.2451560960497,13.3704778645074,13.2053579668773,13.3366071162756,18071.0504477472,0.0,1.0
2023-07-18,15.74,15.79,15.47,15.67,13948,13.3281394292176,13.3704778645074,13.0995118786529,13.268865619812,16472.0305610494,0.0,1.0
2023-07-19,15.94,15.94,15.7182,15.83,6328,13.4974931703767,13.4974931703767,13.3096798714313,13.4043486127392,7473.11509824493,0.0,1.0
2023-07-20,15.735,15.95,15.72,15.92,10105,13.3239055856886,13.5059608574346,13.3112040551017,13.4805577962608,11933.6011485091,0.0,1.0
2023-07-21,15.9,16.07,15.8105,15.84,9457,13.4636224221449,13.6075731021301,13.3878366229762,13.4128162997972,11168.3390461603,0.0,1.0
2023-07-24,15.72,16.0,15.7,15.95,16701,13.3112040551017,13.5482992927244,13.2942686809858,13.5059608574346,19723.213535997,0.0,1.0
2023-07-25,15.84,15.88,15.7,15.71,11183,13.4128162997972,13.446687048029,13.2942686809858,13.3027363680438,13206.6760656879,0.0,1.0
2023-07-26,15.87,15.9,15.84,15.85,26304,13.438219360971,13.4636224221449,13.4128162997972,13.4212839868551,31063.9727471927,0.0,1.0
2023-07-27,15.79,15.9,15.56,15.9,13556,13.3704778645074,13.4636224221449,13.1757210621745,13.4636224221449,16009.0942275298,0.0,1.0
2023-07-28,15.74,15.74,15.6,15.7,20609,13.3281394292176,13.3281394292176,13.2095918104063,13.2942686809858,24338.4053507791,0.0,1.0
2023-07-31,15.86,15.9,15.74,15.74,17042,13.4297516739131,13.4636224221449,13.3281394292176,13.3281394292176,20125.9209077576,0.0,1.0
2023-08-01,15.8,15.9,15.8,15.88,11698,13.3789455515653,13.4636224221449,13.3789455515653,13.446687048029,13814.8704834497,0.0,1.0
2023-08-02,15.67,15.81,15.6,15.81,23683,13.268865619812,13.3874132386233,13.2095918104063,13.3874132386233,27968.6764967975,0.0,1.0
2023-08-03,15.52,15.7017,15.52,15.69,31171,13.1418503139427,13.2957081877857,13.1418503139427,13.2858009939279,36811.7052350494,0.0,1.0
2023-08-04,15.77,15.77,15.57,15.57,11067,13.3535424903915,13.3535424903915,13.1841887492324,13.1841887492324,13069.6847016872,0.0,1.0
2023-08-07,15.8,15.9,15.5629,15.71,17541,13.3789455515653,13.4636224221449,13.1781766914213,13.3027363680438,20715.2199649676,0.0,1.0
2023-08-08,15.89,15.95,15.8001,15.84,23472,13.4551547350869,13.5059608574346,13.3790302284359,13.4128162997972,27719.4939295205,0.0,1.0
2023-08-09,15.75,15.9,15.65,15.9,6820,13.3366071162756,13.4636224221449,13.251930245696,13.4636224221449,8054.14743521341,0.0,1.0
2023-08-10,15.62,16.01,15.6,15.86,27978,13.2265271845222,13.5567669797823,13.2095918104063,13.4297516739131,33040.8998449268,0.0,1.0
2023-08-11,15.545,15.675,15.54,15.66,9342,13.1630195315875,13.2730994633409,13.1587856880586,13.260397932754,11032.5286421941,0.0,1.0
2023-08-14,15.51,15.65,15.5,15.55,10943,13.1333826268847,13.251930245696,13.1249149398268,13.1672533751165,12923.2456574106,0.0,1.0
2023-08-15,15.2,15.56,15.16,15.55,16835,12.8708843280882,13.1757210621745,12.8370135798564,13.1672533751165,19881.4621806184,0.0,1.0
2023-08-16,15.07,15.39,15.015,15.23,26703,12.7608043963348,13.0317703821893,12.714232117516,12.896287389262,31535.1758009536,0.0,1.0
2023-08-17,14.6,15.02,14.44,15.02,30657,12.362823104611,12.718465961045,12.2273401116838,12.718465961045,36204.6917773223,0.0,1.0
2023-08-18,14.95,14.95,14.51,14.62,11358,12.6591921516394,12.6591921516394,12.2866139210894,12.3797584787269,13413.3440717234,0.0,1.0
2023-08-21,14.67,14.91,14.63,14.91,11359,12.4220969140167,12.6253214034075,12.3882261657849,12.6253214034075,13414.5250317579,0.0,1.0
2023-08-22,14.54,14.6799,14.5,14.56,15625,12.3120169822633,12.4304799242041,12.2781462340315,12.3289523563792,18452.500538887,0.0,1.0
2023-08-23,14.7,14.73,14.57,14.57,19734,12.4474999751905,12.4729030363644,12.3374200434372,12.3374200434372,23305.0653206015,0.0,1.0
2023-08-24,14.72,14.72,14.5701,14.68,6657,12.4644353493064,12.4644353493064,12.3375047203077,12.4305646010746,7861.65094959178,0.0,1.0
2023-08-25,14.73,14.81,14.66,14.72,5044,12.4729030363644,12.540644532828,12.4136292269587,12.4644353493064,5956.76241396136,0.0,1.0
2023-08-28,14.76,14.86,14.72,14.73,5427,12.4983060975383,12.5829829681178,12.4644353493064,12.4729030363644,6409.07010717054,0.0,1.0
2023-08-29,14.83,14.88,14.77,14.8,19368,12.5575799069439,12.5999183422337,12.5067737845962,12.5321768457701,22872.8339479786,0.0,1.0
2023-08-30,14.87,14.87,14.78,14.83,6104,12.5914506551757,12.5914506551757,12.5152414716542,12.5575799069439,7208.58005051948,0.0,1.0
2023-08-31,15.48,15.48,14.775,14.8,107308,13.1079795657109,13.1079795657109,12.5110076281252,12.5321768457701,126726.459380921,0.0,1.0
2023-09-01,15.44,15.52,15.0528,15.42,18680,13.074108817479,13.1418503139427,12.7462399745951,13.0571734433631,22060.3334442503,0.0,1.0
2023-09-05,15.31,15.455,15.28,15.38,14024,12.9640288857257,13.086810348066,12.9386258245518,13.0233026951313,16561.7835236705,0.0,1.0
2023-09-06,15.1,15.38,15.0767,15.38,8374,12.7862074575086,13.0233026951313,12.7664777466636,13.0233026951313,9889.35932880901,0.0,1.0
2023-09-07,15.2023,15.4,15.06,15.1,9569,12.8728318961115,13.0402380692472,12.7523367092768,12.7862074575086,11300.6065700231,0.0,1.0
2023-09-08,15.52,15.52,15.24,15.24,18773,13.1418503139427,13.1418503139427,12.90475507632,12.90475507632,22170.1627274576,0.0,1.0
2023-09-11,15.67,15.6984,15.29,15.52,20595,13.268865619812,13.2929138510565,12.9470935116097,13.1418503139427,24321.8719102962,0.0,1.0
2023-09-12,15.72,15.72,15.5001,15.68,18260,13.3112040551017,13.3112040551017,13.1249996166973,13.2773333068699,21564.330229765,0.0,1.0
2023-09-13,15.7,15.76,15.7,15.76,14395,13.2942686809858,13.3450748033335,13.2942686809858,13.3450748033335,16999.9196964659,0.0,1.0
2023-09-14,15.5,15.8,15.2,15.8,14504,13.1249149398268,13.3789455515653,12.8708843280882,13.3789455515653,17128.6443402251,0.0,1.0
2023-09-15,15.6,15.68,15.505,15.56,16801,13.2095918104063,13.2773333068699,13.1291487833557,13.1757210621745,19841.3095394458,0.0,1.0
2023-09-18,15.24,15.608,15.1301,15.52,9327,12.90475507632,13.2163659600526,12.8116951955531,13.1418503139427,11014.8142416768,0.0,1.0
2023-09-19,15.49,15.5,15.3,15.3,11118,13.1164472527688,13.1249149398268,12.9555611986677,12.9555611986677,13129.9136634462,0.0,1.0
2023-09-20,15.48,15.57,15.3214,15.57,5270,13.1079795657109,13.1841887492324,12.9736820489717,13.1841887492324,6223.6593817558,0.0,1.0
2023-09-21,15.01,15.48,14.81,15.48,10064,12.7099982739871,13.1079795657109,12.540644532828,13.1079795657109,11885.181787095,0.0,1.0
2023-09-22,14.86,15.14,14.8,15.05,17927,12.5829829681178,12.8200782057405,12.5321768457701,12.7438690222189,21171.0705382802,0.0,1.0
2023-09-25,14.56,15.02,14.56,14.75,36565,12.3289523563792,12.718465961045,12.3289523563792,12.4898384104803,43181.8036610819,0.0,1.0
2023-09-26,14.7,14.8699,14.4,14.6,31342,12.4474999751905,12.5913659783052,12.193469363452,12.362823104611,37013.6494009472,0.0,1.0
2023-09-27,14.3,14.78,14.1306,14.78,48169,12.1087924928724,12.5152414716542,11.9653498741107,12.5152414716542,56885.6639012898,0.0,1.0
2023-09-28,14.25,14.3397,14.14,14.2,33663,12.0664540575827,12.1424092104925,11.9733094999452,12.0241156222929,39754.6576409954,0.0,1.0
2023-09-29,14.66,14.85,14.34,14.34,71147,12.4136292269587,12.5745152810598,12.1426632411042,12.1426632411042,84021.7635737728,0.0,1.0
2023-10-02,14.21,14.7,14.15,14.7,15628,12.0325833093509,12.4474999751905,11.9817771870031,12.4474999751905,18456.0434189905,0.0,1.0
2023-10-03,13.98,14.23,13.8,14.23,21484,11.8378265070179,12.0495186834668,11.6854081399748,12.0495186834668,25371.7453809569,0.0,1.0
2023-10-04,14.08,14.25,13.86,14.11,14854,11.9225033775975,12.0664540575827,11.7362142623225,11.9479064387713,17541.9803522962,0.0,1.0
2023-10-05,13.99,14.23,13.9045,14.2,12982,11.8462941940759,12.0495186834668,11.7738954697304,12.0241156222929,15331.2231677332,0.0,1.0
2023-10-06,14.12,14.28,13.85,13.86,17156,11.9563741258293,12.0918571187565,11.7277465752646,11.7362142623225,20260.5503516893,0.0,1.0
2023-10-09,14.13,14.255,13.961,14.19,25670,11.9648418128872,12.0706879011116,11.8217379016078,12.0156479352349,30315.2440853268,0.0,1.0
2023-10-10,14.3,14.33,14.12,14.23,15570,12.1087924928724,12.1341955540463,11.9563741258293,12.0495186834668,18387.5477369902,0.0,1.0
2023-10-11,14.48,14.48,14.12,14.24,15448,12.2612108599156,12.2612108599156,11.9563741258293,12.0579863705247,18243.4706127825,0.0,1.0
2023-10-12,13.98,14.23,13.98,14.23,10898,12.0825426629928,12.2986110224884,12.0825426629928,12.2986110224884,12609.4353026073,0.289,1.0
2023-10-13,14.1009,14.29,13.93,14.05,30816,12.1870333216448,12.3504674287673,12.0393289910937,12.1430418036515,35655.3824816616,0.0,1.0
2023-10-16,14.14,14.29,14.105,14.18,11617,12.2208264130699,12.3504674287673,12.1905768427406,12.2553973505892,13441.3479455303,0.0,1.0
2023-10-17,13.7,14.15,13.6,14.1,34025,11.8405461003577,12.2294691474498,11.7541187565595,12.1862554755507,39368.3277822733,0.0,1.0
2023-10-18,13.55,13.85,13.55,13.7,16023,11.7109050846604,11.9701871160551,11.7109050846604,11.8405461003577,18539.271596043,0.0,1.0
2023-10-19,13.43,13.7,13.43,13.57,11710,11.6071922721025,11.8405461003577,11.6071922721025,11.72819055342,13548.9527797331,0.0,1.0
2023-10-20,13.22,13.505,13.18,13.4,23816,11.4256948501262,11.6720127799512,11.3911239126069,11.581264068963,27556.0938857493,0.0,1.0
2023-10-23,13.24,13.435,13.13,13.28,63731,11.4429803188859,11.6115136392924,11.3479102407078,11.4775512564052,73739.3945008684,0.0,1.0
2023-10-24,13.67,13.78,13.3,13.3,50319,11.8146178972183,11.9096879753963,11.4948367251648,11.4948367251648,58221.1575511006,0.0,1.0
2023-10-25,13.75,13.75,13.5319,13.56,29756,11.8837597722568,11.8837597722568,11.6952617354329,11.7195478190402,34428.9187799949,0.0,1.0
2023-10-26,13.36,13.88,13.31,13.82,17510,11.5466931314437,11.9961153191945,11.5034794595446,11.9442589129156,20259.7919020604,0.0,1.0
2023-10-27,13.28,13.69,13.13,13.34,30962,11.4775512564052,11.8319033659779,11.3479102407078,11.5294076626841,35824.3105009475,0.0,1.0
2023-10-30,13.38,13.43,13.21,13.31,11086,11.5639786002034,11.6071922721025,11.4170521157464,11.5034794595446,12826.9590534689,0.0,1.0
2023-10-31,13.67,13.67,13.29,13.45,31768,11.8146178972183,11.8146178972183,11.486193990785,11.6244777408621,36756.8857307054,0.0,1.0
2023-11-01,14.01,14.01,13.58,13.74,12898,12.1084708661322,12.1084708661322,11.7368332877998,11.875117037877,14923.5177585823,0.0,1.0
2023-11-02,14.31,14.58,14.05,14.05,21252,12.3677528975269,12.6011067257822,12.1430418036515,12.1430418036515,24589.4401771895,0.0,1.0
2023-11-03,14.49,14.57,14.22,14.45,26915,12.5233221163638,12.5924639914023,12.2899682881085,12.4887511788445,31141.7646512823,0.0,1.0
2023-11-06,14.2755,14.39,14.1356,14.36,20725,12.3379354639165,12.4368947725655,12.2170236099428,12.4109665694261,23979.6794500401,0.0,1.0
2023-11-07,14.1,14.448,14.1,14.35,9349,12.1862554755507,12.4870226319685,12.1862554755507,12.4023238350462,10817.1784404547,0.0,1.0
2023-11-08,14.1835,14.34,14.12,14.15,15510,12.2584223076222,12.3936811006664,12.2035409443103,12.2294691474498,17945.7094460854,0.0,1.0
2023-11-09,13.78,14.38,13.78,14.29,11850,11.9096879753963,12.4282520381857,11.9096879753963,12.3504674287673,13710.9385516514,0.0,1.0
2023-11-10,13.94,13.94,13.69,13.94,18894,12.0479717254735,12.0479717254735,11.8319033659779,12.0479717254735,21861.136961595,0.0,1.0
2023-11-13,14.12,14.13,13.9,13.96,9194,12.2035409443103,12.2121836786901,12.0134007879542,12.0652571942331,10637.8370501167,0.0,1.0
2023-11-14,14.58,14.69,14.35,14.35,16647,12.6011067257822,12.6961768039602,12.4023238350462,12.4023238350462,19261.2653223071,0.0,1.0
2023-11-15,14.46,14.54,14.45,14.47,4880,12.4973939132243,12.5665357882629,12.4887511788445,12.5060366476041,5646.36119257878,0.0,1.0
2023-11-16,14.54,14.5631,14.46,14.49,4677,12.5665357882629,12.5865005046803,12.4973939132243,12.5233221163638,5411.48182329732,0.0,1.0
2023-11-17,14.63,14.7579,14.5,14.63,14002,12.6443203976813,12.7548609703992,12.5319648507436,12.6443203976813,16200.8912742803,0.0,1.0
2023-11-20,14.64,14.8,14.512,14.71,9950,12.6529631320611,12.7912468821383,12.5423361319994,12.7134622727199,11512.5602184752,0.0,1.0
2023-11-21,14.2,14.58,14.2,14.48,13295,12.2726828193489,12.6011067257822,12.2726828193489,12.5146793819839,15382.8631260932,0.0,1.0
2023-11-22,14.0,14.22,13.97,14.22,19773,12.0998281317524,12.2899682881085,12.073899928613,12.2899682881085,22878.176200996,0.0,1.0
2023-11-24,14.1655,14.2996,14.0399,14.1,6492,12.2428653857385,12.3587644537719,12.1343126419279,12.1862554755507,7511.51165209457,0.0,1.0
2023-11-27,14.05,14.24,14.0001,14.24,15027,12.1430418036515,12.3072537568682,12.0999145590962,12.3072537568682,17386.8585329676,0.0,1.0
2023-11-28,14.14,14.45,14.05,14.05,29974,12.2208264130699,12.4887511788445,12.1430418036515,12.1430418036515,34681.1537676962,0.0,1.0
2023-11-29,14.31,14.4291,14.2,14.25,19919,12.3677528975269,12.4706878639906,12.2726828193489,12.315896491248,23047.1042202822,0.0,1.0
2023-11-30,15.19,15.19,14.49,14.49,87525,13.1283135229514,13.1283135229514,12.5233221163638,12.5233221163638,101270.033479602,0.0,1.0
2023-12-01,15.0669,15.21,15.0,15.18,19217,13.0219214627358,13.145598991711,12.9641015697347,13.1196707885716,22234.8612782349,0.0,1.0
2023-12-04,15.0,15.2,14.77,15.07,23888,12.9641015697347,13.1369562573312,12.7653186789988,13.0246007103935,27639.4008541645,0.0,1.0
2023-12-05,15.04,15.2782,14.9654,15.0,16118,12.998672507254,13.2045424401814,12.9341977087805,12.9641015697347,18649.1905127019,0.0,1.0
2023-12-06,15.1,15.26,15.07,15.11,10081,13.050528913533,13.1888126636101,13.0246007103935,13.0591716479128,11664.1326193415,0.0,1.0
2023-12-07,15.2095,15.3,15.1268,15.15,16651,13.145166854992,13.2233836011294,13.0736914416709,13.0937425854321,19265.8934872192,0.0,1.0
2023-12-08,15.1984,15.24,14.93,15.22,11222,13.1355734198304,13.1715271948505,12.903602429076,13.1542417260908,12984.3166604753,0.0,1.0
2023-12-11,15.12,15.3,14.9,15.26,21062,13.0678143822926,13.2233836011294,12.8776742259365,13.1888126636101,24369.6023438719,0.0,1.0
2023-12-12,14.95,15.28,14.8627,15.15,19569,12.9208878978356,13.2060981323698,12.8454368266998,13.0937425854321,22642.1397904866,0.0,1.0
2023-12-13,14.9603,15.3,14.9181,15.06,72860,12.9297899142468,13.2233836011294,12.893317575164,13.0159579760137,84302.0238711664,0.0,1.0
2023-12-14,15.28,15.51,15.0,15.14,104714,13.2060981323698,13.4048810231057,12.9641015697347,13.0850998510523,121158.415147478,0.0,1.0
2023-12-15,15.28,15.69,15.11,15.28,28075,13.2060981323698,13.5604502419425,13.0591716479128,13.2060981323698,32483.9324757478,0.0,1.0
2023-12-18,15.34,15.71,15.14,15.28,35007,13.2579545386487,13.5777357107022,13.0850998510523,13.2060981323698,40504.542268157,0.0,1.0
2023-12-19,15.54,15.65,15.39,15.39,19326,13.4308092262452,13.5258793044232,13.3011682105478,13.3011682105478,22360.9787720856,0.0,1.0
2023-12-20,15.9,15.9999,15.54,15.54,28128,13.7419476639188,13.8282885803733,13.4308092262452,13.4308092262452,32545.2556608312,0.0,1.0
2023-12-21,15.69,16.0688,15.5101,16.04,18415,13.5604502419425,13.8878370202502,13.4049674504495,13.8629459452363,21306.9142133891,0.0,1.0
2023-12-22,15.72,15.96,15.663,15.7,12456,13.586378445082,13.7938040701978,13.537114859117,13.5690929763224,14412.1055358118,0.0,1.0
2023-12-26,15.49,15.86,15.49,15.83,32262,13.3875955543461,13.7073767263995,13.3875955543461,13.6814485232601,37328.4640973313,0.0,1.0
2023-12-27,15.47,15.63,15.19,15.63,32729,13.3703100855864,13.5085938356636,13.1283135229514,13.5085938356636,37868.8023508016,0.0,1.0
2023-12-28,15.67,15.92,15.4601,15.51,20674,13.5431647731829,13.7592331326785,13.3617537785504,13.4048810231057,23920.6703474127,0.0,1.0
2023-12-29,15.65,15.93,15.51,15.67,25333,13.5258793044232,13.7678758670583,13.4048810231057,13.5431647731829,29311.3254286063,0.0,1.0
2024-01-02,15.91,15.95,15.7,15.77,13803,13.7505903982986,13.7851613358179,13.5690929763224,13.6295921169811,15970.6400699109,0.0,1.0
2024-01-03,15.87,16.08,15.86,15.94,18295,13.7160194607793,13.8975168827556,13.7073767263995,13.7765186014381,21168.0692660306,0.0,1.0
2024-01-04,15.84,16.09,15.84,16.0,40503,13.6900912576399,13.9061596171355,13.6900912576399,13.8283750077171,46863.6408571759,0.0,1.0
2024-01-05,15.84,15.96,15.77,15.92,11363,13.6900912576399,13.7938040701978,13.6295921169811,13.7592331326785,13147.4594736215,0.0,1.0
2024-01-08,15.86,16.05,15.81,15.95,18547,13.7073767263995,13.8715886796162,13.6641630545004,13.7851613358179,21459.6436554834,0.0,1.0
2024-01-09,15.88,16.03,15.83,15.86,26672,13.7246621951592,13.8543032108565,13.6814485232601,13.7073767263995,30860.6036328814,0.0,1.0
2024-01-10,15.99,15.99,15.87,15.87,18005,13.8197322733372,13.8197322733372,13.7160194607793,13.7160194607793,20832.5273099142,0.0,1.0
2024-01-11,15.88,15.9499,15.6325,15.74,15873,13.9744912358259,14.0360036374244,13.756689813857,13.8512904314799,18037.3822378445,0.2890625,1.0
2024-01-12,15.6746,15.88,15.65,15.88,18418,13.7937380557353,13.9744912358259,13.7720899144002,13.9744912358259,20929.4088109759,0.0,1.0
2024-01-16,15.66,15.75,15.51,15.75,17279,13.7808899718535,13.8600904889332,13.6488891100542,13.8600904889332,19635.0990794252,0.0,1.0
2024-01-17,15.59,15.73,15.55,15.66,21088,13.7192895696805,13.8424903740266,13.6840893398673,13.7808899718535,23963.4799112748,0.0,1.0
2024-01-18,15.38,15.64,15.2001,15.64,12484,13.5344883631614,13.763289856947,13.3761753295767,13.763289856947,14186.2710172778,0.0,1.0
2024-01-19,15.51,15.54,15.2488,15.43,12389,13.6488891100542,13.675289282414,13.4190316093742,13.5784886504278,14078.3171766304,0.0,1.0
2024-01-22,15.67,15.695,15.51,15.51,18524,13.7896900293068,13.8116901729401,13.6488891100542,13.6488891100542,21049.862570014,0.0,1.0
2024-01-23,15.68,15.7,15.5354,15.7,10824,13.7984900867601,13.8160902016667,13.6712412559855,13.8160902016667,12299.9196964927,0.0,1.0
2024-01-24,15.8,15.8,15.67,15.71,8448,13.9040907761996,13.9040907761996,13.7896900293068,13.82489025912,9599.93732409187,0.0,1.0
2024-01-25,15.95,16.0,15.77,15.79,23027,14.036091637999,14.0800919252654,13.8776906038397,13.8952907187463,26166.8746166978,0.0,1.0
2024-01-26,15.8999,16.0188,15.83,15.94,16818,13.992003350158,14.0966360332776,13.9304909485595,14.0272915805457,19111.2388632311,0.0,1.0
2024-01-29,15.95,15.95,15.8324,15.94,24994,14.036091637999,14.036091637999,13.9326029623483,14.0272915805457,28402.0872962064,0.0,1.0
2024-01-30,15.96,16.04,15.8914,15.99,21662,14.0448916954523,14.1152921550786,13.9845233013227,14.0712918678121,24615.7483800281,0.0,1.0
2024-01-31,15.54,16.0,15.54,16.0,31430,13.675289282414,14.0800919252654,13.675289282414,14.0800919252654,35715.6759110095,0.0,1.0
2024-02-01,15.99,16.01,15.72,15.72,18275,14.0712918678121,14.0888919827187,13.8336903165733,13.8336903165733,20766.9098718962,0.0,1.0
2024-02-02,16.0,16.09,15.95,15.96,26455,14.0800919252654,14.159292442345,14.036091637999,14.0448916954523,30062.3037297408,0.0,1.0
2024-02-05,15.93,16.0,15.7701,16.0,14274,14.0184915230924,14.0800919252654,13.8777786044143,14.0800919252654,16220.3486463171,0.0,1.0
2024-02-06,16.0,16.04,15.9,15.98,11070,14.0800919252654,14.1152921550786,13.9920913507325,14.0624918103588,12579.4633259585,0.0,1.0
2024-02-07,16.15,16.15,15.8,16.0,19655,14.2120927870648,14.2120927870648,13.9040907761996,14.0800919252654,22335.0814518259,0.0,1.0
2024-02-08,16.13,16.25,15.98,16.13,12943,14.1944926721582,14.3000933615977,14.0624918103588,14.1944926721582,14707.8585210371,0.0,1.0
2024-02-09,15.7,16.2,15.66,16.2,47576,13.8160902016667,14.2560930743312,13.7808899718535,14.2560930743312,54063.2833961878,0.0,1.0
2024-02-12,15.7,15.85,15.66,15.82,19224,13.8160902016667,13.9480910634661,13.7808899718535,13.9216908911062,21845.3119221522,0.0,1.0
2024-02-13,15.45,15.59,15.35,15.59,15517,13.5960887653344,13.7192895696805,13.5080881908015,13.7192895696805,17632.8394244713,0.0,1.0
2024-02-14,15.81,15.8221,15.58,15.58,11142,13.9128908336529,13.9235389031714,13.7104895122272,13.7104895122272,12661.280973607,0.0,1.0
2024-02-15,15.99,15.99,15.84,15.89,13373,14.0712918678121,14.0712918678121,13.9392910060128,13.9832912932792,15196.4916944935,0.0,1.0
2024-02-16,16.0,16.07,15.9,16.07,5754,14.0800919252654,14.1416923274385,13.9920913507325,14.1416923274385,6538.59367457678,0.0,1.0
2024-02-20,15.88,16.0,15.81,15.98,12373,13.9744912358259,14.0800919252654,13.9128908336529,14.0624918103588,14060.135477153,0.0,1.0
2024-02-21,15.66,15.93,15.66,15.93,18202,13.7808899718535,14.0184915230924,13.7808899718535,14.0184915230924,20683.9558680304,0.0,1.0
2024-02-22,15.975,16.0,15.7399,15.83,11679,14.0580917816322,14.0800919252654,13.8512024309053,13.9304909485595,13271.5042623188,0.0,1.0
2024-02-23,16.18,16.26,16.0,16.0,14805,14.2384929594247,14.308893419051,14.0800919252654,14.0800919252654,16823.7537977249,0.0,1.0
2024-02-26,16.4,16.55,16.18,16.22,61371,14.4320942233971,14.5640950851964,14.2384929594247,14.2736931892378,69739.3174143987,0.0,1.0
2024-02-27,16.56,16.7616,16.43,16.5,53993,14.5728951426497,14.7503043009081,14.4584943957569,14.52009479793,61355.2812428613,0.0,1.0
2024-02-28,16.68,16.82,16.58,16.68,28308,14.6784958320892,14.8016966364353,14.5904952575563,14.6784958320892,32167.9718004726,0.0,1.0
2024-02-29,17.27,17.3,16.6901,16.78,44861,15.1976992218334,15.2240993941932,14.687383890117,14.7664964066221,50978.0762661084,0.0,1.0
2024-03-01,16.73,17.2,16.62,17.2,24326,14.7224961193557,15.1360988196603,14.6256954873695,15.1360988196603,27643.001343023,0.0,1.0
2024-03-04,16.57,16.7007,16.47,16.7,12540,14.581695200103,14.6967119510175,14.4936946255701,14.6960959469958,14249.9069654489,0.0,1.0
2024-03-05,16.78,16.91,16.5934,16.65,10093,14.7664964066221,14.8808971535149,14.6022873345437,14.6520956597293,11469.2433016169,0.0,1.0
2024-03-06,17.08,17.14,16.78,16.78,17936,15.0304981302208,15.0832984749406,14.7664964066221,14.7664964066221,20381.6851142178,0.0,1.0
2024-03-07,17.15,17.15,17.0,17.11,11237,15.0920985323939,15.0920985323939,14.9600976705945,15.0568983025807,12769.2348142543,0.0,1.0
2024-03-08,17.15,17.24,17.09,17.2,11010,15.0920985323939,15.1712990494735,15.0392981876741,15.1360988196603,12511.281952918,0.0,1.0
2024-03-11,17.13,17.15,17.001,17.13,7034,15.0744984174873,15.0920985323939,14.9609776763398,15.0744984174873,7993.12963277251,0.0,1.0
2024-03-12,17.1,17.1,16.965,17.08,9467,15.0480982451274,15.0480982451274,14.929297469508,15.0304981302208,10757.8843095618,0.0,1.0
2024-03-13,17.14,17.19,16.96,17.11,22713,15.0832984749406,15.127298762207,14.9248974407814,15.0568983025807,25810.0587644529,0.0,1.0
2024-03-14,16.8928,17.21,16.86,17.07,13039,14.8657610546952,15.1448988771136,14.8368968662484,15.0216980727676,14816.9487179018,0.0,1.0
2024-03-15,17.17,17.17,16.78,16.99,10680,15.1096986473005,15.1096986473005,14.7664964066221,14.9512976131412,12136.2844011956,0.0,1.0
2024-03-18,17.2602,17.2602,17.06,17.2,23737,15.1890751655291,15.1890751655291,15.0128980153143,15.1360988196603,26973.6875310096,0.0,1.0
2024-03-19,17.7,17.77,17.39,17.4,144138,15.5761016923249,15.6377020944979,15.3032999112729,15.3120999687262,163792.112455013,0.0,1.0
2024-03-20,17.85,17.88,17.57,17.7,28617,15.7081025541242,15.7345027264841,15.4617009454321,15.5761016923249,32519.1058716309,0.0,1.0
2024-03-21,17.4,17.73,17.32,17.7,55563,15.3120999687262,15.6025018646848,15.2416995090998,15.5761016923249,63139.3605040855,0.0,1.0
2024-03-22,17.25,17.39,17.06,17.39,72676,15.1800991069268,15.3032999112729,15.0128980153143,15.3032999112729,82585.8244514322,0.0,1.0
2024-03-25,17.21,17.35,17.11,17.25,149242,15.1448988771136,15.2680996814597,15.0568983025807,15.1800991069268,169592.074588319,0.0,1.0
2024-03-26,17.25,17.39,17.21,17.21,32811,15.1800991069268,15.3032999112729,15.1448988771136,15.1448988771136,37284.9838471565,0.0,1.0
2024-03-27,17.15,17.37,17.1,17.32,170085,15.0920985323939,15.2856997963663,15.0480982451274,15.2416995090998,193277.147226345,0.0,1.0
2024-03-28,17.0,17.46,17.0,17.2,459045,14.9600976705945,15.3649003134459,14.9600976705945,15.1360988196603,521638.639789033,0.0,1.0
2024-04-01,16.58,17.0,16.52,17.0,39795,14.5904952575563,14.9600976705945,14.5376949128366,14.9600976705945,45221.295669062,0.0,1.0
2024-04-02,16.25,16.5,16.165,16.5,26243,14.3000933615977,14.52009479793,14.2252928732447,14.52009479793,29821.3962116646,0.0,1.0
2024-04-03,16.27,16.4075,16.15,16.21,35751,14.3176934765043,14.438694266487,14.2120927870648,14.2648931317845,40625.8711261373,0.0,1.0
2024-04-04,16.13,16.465,16.13,16.39,36240,14.1944926721582,14.4892945968435,14.1944926721582,14.4232941659438,41181.5493164168,0.0,1.0
2024-04-05,16.09,16.3699,16.02,16.16,63544,14.159292442345,14.4056060504627,14.097692040172,14.2208928445181,72208.6194746798,0.0,1.0
2024-04-08,16.08,16.152,16.03,16.12,17362,14.1504923848918,14.2138527985555,14.1064920976253,14.1856926147049,19729.4166454643,0.0,1.0
2024-04-09,16.09,16.14,16.0,16.13,13929,14.159292442345,14.2032927296115,14.0800919252654,14.1944926721582,15828.3057513347,0.0,1.0
2024-04-10,15.85,16.04,15.67,16.04,66877,13.9480910634661,14.1152921550786,13.7896900293068,14.1152921550786,75996.094747075,0.0,1.0
2024-04-11,15.82,15.85,15.65,15.82,21653,13.9216908911062,13.9480910634661,13.7720899144002,13.9216908911062,24605.5211740721,0.0,1.0
2024-04-12,15.52,15.64,15.41,15.5,14160,13.9120988284821,14.0196666029291,13.813495035239,13.8941708660743,15796.5525338334,0.2891,1.0
2024-04-15,15.2,15.63,15.05,15.63,46198,13.6252514299567,14.0107026217252,13.4907917118979,14.0107026217252,51537.3682173755,0.0,1.0
2024-04-16,15.27,15.5,15.08,15.2,28218,13.6879992983841,13.8941708660743,13.5176836555097,13.6252514299567,31479.3163417876,0.0,1.0
2024-04-17,15.3,15.45,15.3,15.4,8789,13.7148912419959,13.8493509600547,13.7148912419959,13.8045310540351,9804.79521326708,0.0,1.0
2024-04-18,15.18,15.37,15.11,15.3,23307,13.6073234675489,13.7776391104233,13.5445755991214,13.7148912419959,26000.7238634219,0.0,1.0
2024-04-19,15.3493,15.5,15.2,15.22,14517,13.7590836693312,13.8941708660743,13.6252514299567,13.6431793923645,16194.813074411,0.0,1.0
2024-04-22,15.42,15.57,15.3201,15.39,11705,13.8224590164429,13.9569187345017,13.7329088442158,13.7955670728312,13057.8140825226,0.0,1.0
2024-04-23,15.76,15.76,15.45,15.46,10952,14.1272343773762,14.1272343773762,13.8493509600547,13.8583149412586,12217.7855473547,0.0,1.0
2024-04-24,15.735,15.77,15.57,15.73,12173,14.1048244243664,14.1361983585801,13.9569187345017,14.1003424337644,13579.9035306747,0.0,1.0
2024-04-25,15.64,15.69,15.53,15.65,15587,14.0196666029291,14.0644865089487,13.921062809686,14.0286305841331,17388.4791203999,0.0,1.0
2024-04-26,15.6,15.74,15.54,15.64,9972,13.9838106781135,14.1093064149683,13.9300267908899,14.0196666029291,11124.5213183182,0.0,1.0
2024-04-29,15.6068,15.71,15.29,15.71,8284,13.9899061853321,14.0824144713566,13.705927260792,14.0824144713566,9241.42946259013,0.0,1.0
2024-04-30,15.55,15.67,15.31,15.46,17598,13.9389907720939,14.0465585465409,13.7238552231998,13.8583149412586,19631.9019414124,0.0,1.0
2024-05-01,15.43,15.55,15.3,15.4,14722,13.8314229976468,13.9389907720939,13.7148912419959,13.8045310540351,16423.5061019136,0.0,1.0
2024-05-02,15.6518,15.71,15.3701,15.56,9077,14.0302441007498,14.0824144713566,13.7777287502354,13.9479547532978,10126.0810275145,0.0,1.0
2024-05-03,15.8639,15.97,15.83,15.83,5303,14.2203701420849,14.3154779826585,14.1899822458036,14.1899822458036,5915.89816998012,0.0,1.0
2024-05-06,16.07,16.07,15.7901,15.99,14026,14.4051177946976,14.4051177946976,14.1542159608,14.3334059450663,15647.0653841489,0.0,1.0
2024-05-07,15.98,16.1599,15.7321,16.14,19204,14.3244419638624,14.4857039857209,14.1022248698172,14.4678656631251,21423.5165861396,0.0,1.0
2024-05-08,15.65,15.9,15.57,15.9,17539,14.0286305841331,14.252730114231,13.9569187345017,14.252730114231,19566.0829725214,0.0,1.0
2024-05-09,15.8,15.8,15.57,15.74,12459,14.1630903021918,14.1630903021918,13.9569187345017,14.1093064149683,13898.9581934344,0.0,1.0
2024-05-10,15.83,15.83,15.49,15.75,30246,14.1899822458036,14.1899822458036,13.8852068848703,14.1182703961722,33741.7039504467,0.0,1.0
2024-05-13,15.99,16.0,15.85,15.85,10092,14.3334059450663,14.3423699262702,14.2079102082114,14.2079102082114,11258.3904075881,0.0,1.0
2024-05-14,15.86,16.0,15.77,15.93,17821,14.2168741894153,14.3423699262702,14.1361983585801,14.2796220578428,19880.6753323055,0.0,1.0
2024-05-15,16.09,16.15,15.85,15.85,11211,14.4230457571055,14.476829644329,14.2079102082114,14.2079102082114,12506.7196650287,0.0,1.0
2024-05-16,15.91,16.12,15.84,16.08,9620,14.2616940954349,14.4499377007172,14.1989462270075,14.4140817759016,10731.8386564603,0.0,1.0
2024-05-17,15.85,15.9,15.76,15.77,6265,14.2079102082114,14.252730114231,14.1272343773762,14.1361983585801,6989.08203562617,0.0,1.0
2024-05-20,15.85,16.0072,15.76,15.76,4505,14.2079102082114,14.348823992737,14.1272343773762,14.1272343773762,5025.66872633614,0.0,1.0
2024-05-21,15.92,16.07,15.84,15.93,13578,14.2706580766389,14.4051177946976,14.1989462270075,14.2796220578428,15147.287450875,0.0,1.0
2024-05-22,15.8,15.98,15.72,15.98,9900,14.1630903021918,14.3244419638624,14.0913784525605,14.3244419638624,11044.1998647564,0.0,1.0
2024-05-23,15.56,15.8954,15.46,15.79,30795,13.9479547532978,14.2486066828772,13.8583149412586,14.1541263209879,34354.1550338559,0.0,1.0
2024-05-24,15.62,16.1,15.6,15.67,11962,14.0017386405213,14.4320097383094,13.9838106781135,14.0465585465409,13344.5170487087,0.0,1.0
2024-05-28,15.51,15.845,15.4686,15.74,15143,13.9031348472782,14.2034282176095,13.866023965094,14.1093064149683,16893.1634901016,0.0,1.0
2024-05-29,15.38,15.51,15.2,15.51,39647,13.7866030916272,13.9031348472782,13.6252514299567,13.9031348472782,44229.2315189898,0.0,1.0
2024-05-30,15.53,15.68,15.3595,15.64,19040,13.921062809686,14.0555225277448,13.7682269301592,14.0196666029291,21240.5621641376,0.0,1.0
2024-05-31,15.64,15.68,15.445,15.48,41378,14.0196666029291,14.0555225277448,13.8448689694527,13.8762429036664,46160.2931317063,0.0,1.0
2024-06-03,15.75,15.75,15.5,15.6,17632,14.1182703961722,14.1182703961722,13.8941708660743,13.9838106781135,19669.8315167056,0.0,1.0
2024-06-04,15.53,15.75,15.53,15.75,5111,13.921062809686,14.1182703961722,13.921062809686,14.1182703961722,5701.7076271485,0.0,1.0
2024-06-05,15.61,15.79,15.56,15.6,5896,13.9927746593174,14.1541263209879,13.9479547532978,13.9838106781135,6577.43458612159,0.0,1.0
2024-06-06,15.69,15.7599,15.61,15.61,8255,14.0644865089487,14.1271447375641,13.9927746593174,13.9927746593174,9209.07776601661,0.0,1.0
2024-06-07,15.75,15.75,15.5,15.55,14394,14.1182703961722,14.1182703961722,13.8941708660743,13.9389907720939,16057.5972579095,0.0,1.0
2024-06-10,15.74,15.79,15.64,15.79,3695,14.1093064149683,14.1541263209879,14.0196666029291,14.1541263209879,4122.05237376515,0.0,1.0
2024-06-11,15.72,15.79,15.6,15.66,10500,14.0913784525605,14.1541263209879,13.9838106781135,14.037594565337,11713.5453111053,0.0,1.0
2024-06-12,15.83,16.0,15.785,15.81,8647,14.1899822458036,14.3423699262702,14.149644330386,14.1720542833958,9646.38345763118,0.0,1.0
2024-06-13,15.9,16.02,15.77,15.89,8567,14.252730114231,14.360297888678,14.1361983585801,14.2437661330271,9557.13739811802,0.0,1.0
2024-06-14,15.78,16.05,15.78,15.83,6456,14.145162339784,14.3871898322898,14.145162339784,14.1899822458036,7202.15700271388,0.0,1.0
2024-06-17,15.85,15.94,15.68,15.84,7729,14.2079102082114,14.2885860390467,14.0555225277448,14.1989462270075,8622.28492471743,0.0,1.0
2024-06-18,15.82,15.92,15.73,15.79,10217,14.1810182645997,14.2706580766389,14.1003424337644,14.1541263209879,11397.8373755774,0.0,1.0
2024-06-20,15.6,15.94,15.5,15.71,33849,13.9838106781135,14.2885860390467,13.8941708660743,14.0824144713566,37761.1233557716,0.0,1.0
2024-06-21,15.8971,15.8971,15.59,15.59,4828,14.2501305596819,14.2501305596819,13.9748466969095,13.9748466969095,5385.9996916206,0.0,1.0
2024-06-24,15.93,15.95,15.84,15.84,6927,14.2796220578428,14.2975500202506,14.1989462270075,14.1989462270075,7727.59317809774,0.0,1.0
2024-06-25,15.97,16.0821,15.8633,16.02,14611,14.3154779826585,14.4159642119544,14.2198323032126,14.360297888678,16299.6771943389,0.0,1.0
2024-06-26,15.865,16.03,15.8601,16.03,7380,14.2213561800173,14.369261869882,14.2169638292274,14.369261869882,8232.94899009115,0.0,1.0
2024-06-27,15.72,15.96,15.58,15.86,7783,14.0913784525605,14.3065140014545,13.9658827157056,14.2168741894153,8682.5260148888,0.0,1.0
2024-06-28,15.49,15.84,15.49,15.84,27762,13.8852068848703,14.1989462270075,13.8852068848703,14.1989462270075,30970.6138025625,0.0,1.0
2024-07-01,15.67,15.74,15.45,15.57,17421,14.0465585465409,14.1093064149683,13.8493509600547,13.9569187345017,19434.4450347395,0.0,1.0
2024-07-02,15.82,15.83,15.64,15.75,13556,14.1810182645997,14.1899822458036,14.0196666029291,14.1182703961722,15122.7447845089,0.0,1.0
2024-07-03,16.02,16.02,15.86,15.9,10053,14.360297888678,14.360297888678,14.2168741894153,14.252730114231,11214.8829535754,0.0,1.0
2024-07-05,16.06,16.11,16.02,16.07,6062,14.3961538134937,14.4409737195133,14.360297888678,14.4051177946976,6762.62015961147,0.0,1.0
2024-07-08,16.1,16.12,15.91,16.04,24214,14.4320097383094,14.4499377007172,14.2616940954349,14.3782258510859,27012.5510631527,0.0,1.0
2024-07-09,15.9,16.1099,15.82,16.1,24103,14.252730114231,14.4408840797013,14.1810182645997,14.4320097383094,26888.7221555782,0.0,1.0
2024-07-10,15.76,15.94,15.53,15.94,33679,14.1272343773762,14.2885860390467,13.921062809686,14.2885860390467,37571.4754793061,0.0,1.0
2024-07-11,16.08,16.11,15.85,15.85,18199,14.4140817759016,14.4409737195133,14.2079102082114,14.2079102082114,20302.3629635052,0.0,1.0
2024-07-12,16.21,16.22,16.07,16.08,18309,14.5306135315525,14.5395775127564,14.4051177946976,14.4140817759016,20425.0762953359,0.0,1.0
2024-07-15,15.9,16.03,15.82,15.82,6883,14.5118451959068,14.63049550254,14.4388296225941,14.4388296225941,7541.40486771927,0.2890625,1.0
2024-07-16,15.96,16.05,15.9,16.05,5597,14.5666068758914,14.6487493958682,14.5118451959068,14.6487493958682,6132.39038858413,0.0,1.0
2024-07-17,15.985,16.03,15.89,16.01,11082,14.5894242425516,14.63049550254,14.5027182492427,14.6122416092118,12142.0672299963,0.0,1.0
2024-07-18,15.82,16.0709,15.82,16.0,7456,14.4388296225941,14.6678247143961,14.4388296225941,14.6031146625477,8169.21614030433,0.0,1.0
2024-07-19,15.98,15.98,15.86,15.86,10647,14.5848607692195,14.5848607692195,14.4753374092504,14.4753374092504,11665.4565780339,0.0,1.0
2024-07-22,15.9005,16.07,15.85,16.05,11866,14.51230154324,14.6670032891964,14.4662104625863,14.6487493958682,13001.0620602,0.0,1.0
2024-07-23,15.86,15.96,15.79,15.96,20958,14.4753374092504,14.5666068758914,14.4114487826018,14.5666068758914,22962.7725145519,0.0,1.0
2024-07-24,15.74,15.96,15.6665,15.89,15493,14.3658140492813,14.5666068758914,14.2987309913002,14.5027182492427,16975.0088065632,0.0,1.0
2024-07-25,15.6504,15.93,15.6504,15.86,23566,14.2840366071711,14.5392260358991,14.2840366071711,14.4753374092504,25820.2451129844,0.0,1.0
2024-07-26,15.8236,15.89,15.7,15.8,9376,14.4421153233931,14.5027182492427,14.329306262625,14.4205757292659,10272.8769489664,0.0,1.0
2024-07-29,15.795,15.9,15.795,15.9,8155,14.4160122559338,14.5118451959068,14.4160122559338,14.5118451959068,8935.0801534579,0.0,1.0
2024-07-30,15.87,15.87,15.73,15.73,7259,14.4844643559145,14.4844643559145,14.3566871026172,14.3566871026172,7953.37177608227,0.0,1.0
2024-07-31,15.61,15.91,15.43,15.81,54228,14.2471637426481,14.5209721425709,14.0828787026945,14.42970267593,59415.2699646493,0.0,1.0
2024-08-01,15.79,15.89,15.73,15.73,33766,14.4114487826018,14.5027182492427,14.3566871026172,14.3566871026172,36995.9431590017,0.0,1.0
2024-08-02,15.83,15.88,15.65,15.65,17306,14.4479565692582,14.4935913025786,14.2836715293045,14.2836715293045,18961.4343514092,0.0,1.0
2024-08-05,15.72,15.9,15.1757,15.74,9587,14.3475601559531,14.5118451959068,13.8507804490266,14.3658140492813,10504.060506585,0.0,1.0
2024-08-06,15.72,15.76,15.41,15.57,37705,14.3475601559531,14.3840679426095,14.0646248093663,14.2106559559918,41311.7347867726,0.0,1.0
2024-08-07,15.68,15.79,15.55,15.7,22709,14.3110523692968,14.4114487826018,14.1924020626636,14.329306262625,24881.2673457848,0.0,1.0
2024-08-08,15.82,15.86,15.652,15.68,12703,14.4388296225941,14.4753374092504,14.2854969186373,14.3110523692968,13918.1266939761,0.0,1.0
2024-08-09,15.86,15.92,15.5,15.75,18875,14.4753374092504,14.530099089235,14.1467673293431,14.3749409959454,20680.5196684878,0.0,1.0
2024-08-12,15.72,15.9,15.68,15.85,18367,14.3475601559531,14.5118451959068,14.3110523692968,14.4662104625863,20123.9260795293,0.0,1.0
2024-08-13,16.03,16.03,15.86,15.86,9688,14.63049550254,14.63049550254,14.4753374092504,14.4753374092504,10614.721830374,0.0,1.0
2024-08-14,16.66,16.68,16.07,16.08,20278,15.2054931423778,15.223747035706,14.6670032891964,14.6761302358605,22217.7259781507,0.0,1.0
2024-08-15,16.61,16.74,16.53,16.74,4200,15.1598584090574,15.2785087156906,15.0868428357446,15.2785087156906,4601.75801894825,0.0,1.0
2024-08-16,16.7,16.73,16.61,16.61,6832,15.2420009290342,15.2693817690265,15.1598584090574,15.1598584090574,7485.52637748917,0.0,1.0
2024-08-19,16.66,16.7,16.61,16.7,9093,15.2054931423778,15.2420009290342,15.1598584090574,15.2420009290342,9962.80611102301,0.0,1.0
2024-08-20,16.58,16.66,16.52,16.66,3990,15.1324775690651,15.2054931423778,15.0777158890805,15.2054931423778,4371.67011800085,0.0,1.0
2024-08-21,16.98,16.98,16.56,16.66,8239,15.4975554356288,15.4975554356288,15.1142236757369,15.2054931423778,9027.11531383683,0.0,1.0
2024-08-22,16.7778,16.98,16.75,16.98,19947,15.3130085740808,15.4975554356288,15.2876356623547,15.4975554356288,21855.0636199908,0.0,1.0
2024-08-23,16.83,16.9,16.8,16.9,6205,15.3606512356674,15.424539862316,15.3332703956751,15.424539862316,6798.54964466047,0.0,1.0
2024-08-26,16.69,16.89,16.65,16.83,13365,15.2328739823701,15.4154129156519,15.1963661957137,15.3606512356674,14643.4514102961,0.0,1.0
2024-08-27,16.71,16.71,16.65,16.7,4880,15.2511278756983,15.2511278756983,15.1963661957137,15.2420009290342,5346.80455534941,0.0,1.0
2024-08-28,16.775,16.8,16.72,16.8,7315,15.3104530290149,15.3332703956751,15.2602548223624,15.3332703956751,8014.72854966822,0.0,1.0
2024-08-29,16.62,16.937,16.62,16.75,14249,15.1689853557215,15.4583095649732,15.1689853557215,15.2876356623547,15612.0119076175,0.0,1.0
2024-08-30,16.27,16.81,16.27,16.75,36029,14.8495422224782,15.3423973423392,14.8495422224782,15.2876356623547,39475.4142058779,0.0,1.0
2024-09-03,16.388,16.72,16.33,16.39,14269,14.9572401931145,15.2602548223624,14.9043039024628,14.9590655824473,15633.9250410412,0.0,1.0
2024-09-04,16.57,16.57,16.43,16.45,6736,15.123350622401,15.123350622401,14.9955733691037,15.0138272624319,7380.34333705607,0.0,1.0
2024-09-05,16.8,16.85,16.67,16.67,15355,15.3332703956751,15.3789051289956,15.2146200890419,15.2146200890419,16823.8081859406,0.0,1.0
2024-09-06,16.75,16.89,16.6207,16.85,10131,15.2876356623547,15.4154129156519,15.1696242419879,15.3789051289956,11100.0977357059,0.0,1.0
2024-09-09,17.31,17.31,16.81,16.83,14188,15.7987446755438,15.7987446755438,15.3423973423392,15.3606512356674,15545.1768506757,0.0,1.0
2024-09-10,17.39,17.72,17.11,17.4,14577,15.8717602488566,16.1729494887716,15.616205742262,15.8808871955207,15971.387295764,0.0,1.0
2024-09-11,17.57,17.65,17.4901,17.52,5988,16.0360452888102,16.109060862123,15.9631209849641,15.9904105554898,6560.79214701482,0.0,1.0
2024-09-12,17.51,17.57,17.49,17.57,8194,15.9812836088257,16.0360452888102,15.9630297154975,16.0360452888102,8977.81076363381,0.0,1.0
2024-09-13,17.71,17.75,17.66,17.66,7885,16.1638225421075,16.2003303287639,16.1181878087871,16.1181878087871,8639.25285223979,0.0,1.0
2024-09-16,17.83,17.85,17.66,17.66,11610,16.2733459020766,16.2915997954048,16.1181878087871,16.1181878087871,12720.5739523784,0.0,1.0
2024-09-17,18.0,18.06,17.85,17.92,11815,16.4285039953662,16.4832656753507,16.2915997954048,16.3554884220535,12945.1835699699,0.0,1.0
2024-09-18,18.08,18.09,18.03,18.07,5273,16.5015195686789,16.510646515343,16.4558848353585,16.4923926220148,5777.39762712244,0.0,1.0
2024-09-19,18.38,18.38,18.2,18.21,13108,16.7753279686017,16.7753279686017,16.611042928648,16.6201698753121,14361.8676458033,0.0,1.0
2024-09-20,18.3701,18.44,18.25,18.44,6862,16.7662922914042,16.8300896485863,16.6566776619685,16.8300896485863,7518.39607762455,0.0,1.0
2024-09-23,18.52,18.55,18.4301,18.55,12165,16.903105221899,16.9304860618913,16.8210539713888,16.9304860618913,13328.6634048823,0.0,1.0
2024-09-24,18.57,18.6,18.4809,18.6,8587,16.9487399552195,16.9761207952117,16.8674188604424,16.9761207952117,9408.40383540682,0.0,1.0
2024-09-25,18.57,18.7,18.54,18.7,10294,16.9487399552195,17.0673902618527,16.9213591152272,17.0673902618527,11278.6897731079,0.0,1.0
2024-09-26,18.16,18.74,18.13,18.69,30890,16.5745351419917,17.103898048509,16.5471543019994,17.0582633151886,33844.8345726933,0.0,1.0
2024-09-27,17.7,18.347,17.57,18.33,36856,16.1546955954434,16.7452090446102,16.0360452888102,16.7296932352812,40381.5222729423,0.0,1.0
2024-09-30,17.4,17.95,17.4,17.82,65152,15.8808871955207,16.3828692620457,15.8808871955207,16.2642189554125,71384.2234405992,0.0,1.0
2024-10-01,17.78,17.84,17.4552,17.57,12274,16.2277111687562,16.2824728487407,15.9312679411064,16.0360452888102,13448.0899820407,0.0,1.0
2024-10-02,17.85,17.96,17.85,17.88,21074,16.2915997954048,16.3919962087098,16.2915997954048,16.3189806353971,23089.8686884085,0.0,1.0
2024-10-03,17.88,18.18,17.72,17.72,19125,16.3189806353971,16.5927890353199,16.1729494887716,16.1729494887716,20954.4338362823,0.0,1.0
2024-10-04,17.92,17.93,17.6001,17.93,17684,16.3554884220535,16.3646153687175,16.0635173982691,16.3646153687175,19375.5925731145,0.0,1.0
2024-10-07,17.74,17.9,17.68,17.9,7239,16.1912033820998,16.3372345287253,16.1364417021152,16.3372345287253,7931.45864265868,0.0,1.0
2024-10-08,18.06,18.06,17.83,17.83,11403,16.4832656753507,16.4832656753507,16.2733459020766,16.2733459020766,12493.7730214446,0.0,1.0
2024-10-09,18.0989,18.0989,17.9709,18.06,10193,16.5187694978741,16.5187694978741,16.4019445805737,16.4832656753507,11168.0284493189,0.0,1.0
2024-10-10,17.99,18.05,17.8,18.05,9517,16.4193770487021,16.4741387286867,16.2459650620843,16.4741387286867,10427.3645396025,0.0,1.0
2024-10-11,18.23,18.252,17.77,17.97,13609,16.6384237686403,16.6585030513013,16.2185842220921,16.4011231553739,14910.7916380636,0.0,1.0
2024-10-14,18.06,18.21,17.975,18.21,8698,16.4832656753507,16.6201698753121,16.405686628706,16.6201698753121,9530.02172590765,0.0,1.0
2024-10-15,18.07,18.11,17.73,17.92,20072,16.7562526500737,16.7933445209095,16.4409717479694,16.6171581344395,21645.7132495197,0.2891,1.0
2024-10-16,18.125,18.16,17.94,18.07,5694,16.807253972473,16.8397093594543,16.6357040698574,16.7562526500737,6140.42901767461,0.0,1.0
2024-10-17,17.84,18.06,17.84,18.06,9488,16.5429743927679,16.7469796823648,16.5429743927679,16.7469796823648,10231.8915559706,0.0,1.0
2024-10-18,17.73,17.92,17.55,17.92,13072,16.4409717479694,16.6171581344395,16.2740583292083,16.6171581344395,14096.8893781248,0.0,1.0
2024-10-21,17.12,17.75,17.1,17.74,19572,15.8753207177234,16.4595176833873,15.8567747823055,16.4502447156784,21106.5115444201,0.0,1.0
2024-10-22,17.43,17.43,17.13,17.21,10486,16.1627827167009,16.1627827167009,15.8845936854324,15.958777427104,11308.1381593495,0.0,1.0
2024-10-23,17.195,17.42,16.9901,17.39,8831,15.9448679755406,16.153509748992,15.7548648671842,16.1256908458651,9523.38051546969,0.0,1.0
2024-10-24,17.37,17.38,16.97,17.25,10686,16.1071449104472,16.1164178781562,15.7362262020892,15.9958692979398,11523.8188413894,0.0,1.0
2024-10-25,17.13,17.5,17.07,17.49,15931,15.8845936854324,16.2276934906636,15.8289558791787,16.2184205229546,17180.0447278845,0.0,1.0
2024-10-28,17.47,17.47,17.23,17.23,12648,16.1998745875367,16.1998745875367,15.9773233625219,15.9773233625219,13639.6463322003,0.0,1.0
2024-10-29,17.42,17.47,17.2,17.47,6890,16.153509748992,16.1998745875367,15.949504459395,16.1998745875367,7430.19949627292,0.0,1.0
2024-10-30,17.59,17.66,17.42,17.42,10561,16.3111502000441,16.3760609740068,16.153509748992,16.153509748992,11389.0184151144,0.0,1.0
2024-10-31,17.62,17.89,17.11,17.78,41437,16.338969103171,16.5893392313126,15.8660477500145,16.4873365865142,44685.8021084269,0.0,1.0
2024-11-01,17.265,17.77,17.265,17.77,12187,16.0097787495032,16.4780636188052,16.0097787495032,16.4780636188052,13142.5023600985,0.0,1.0
2024-11-04,17.5,17.59,17.18,17.4,8648,16.2276934906636,16.3111502000441,15.9309585239771,16.1349638135741,9326.03269140322,0.0,1.0
2024-11-05,17.74,17.75,17.34,17.37,18194,16.4502447156784,16.4595176833873,16.0793260073204,16.1071449104472,19620.4716451654,0.0,1.0
2024-11-06,17.465,17.7,17.39,17.7,7760,16.1952381036822,16.4131528448426,16.1256908458651,16.4131528448426,8368.41046314631,0.0,1.0
2024-11-07,17.51,17.65,17.26,17.52,8803,16.2369664583725,16.3667880062978,16.0051422656488,16.2462394260815,9493.18521998414,0.0,1.0
2024-11-08,17.84,17.9199,17.4469,17.59,16715,16.5429743927679,16.6170654047624,16.178454032129,16.3111502000441,18025.5130014807,0.0,1.0
2024-11-11,17.47,17.9,17.365,17.9,5702,16.1998745875367,16.5986121990216,16.1025084265927,16.5986121990216,6149.05624495621,0.0,1.0
2024-11-12,16.95,17.566911,16.95,17.35,24909,15.7176802666713,16.2897398449009,15.7176802666713,16.0885989750293,26861.9505446535,0.0,1.0
2024-11-13,16.9,17.356282,16.78,17.1,14042,15.6713154281265,16.0944242533441,15.5600398156191,15.8567747823055,15142.9406860181,0.0,1.0
2024-11-14,16.87,17.0,16.73,17.0,8371,15.6434965249997,15.764045105216,15.5136749770744,15.764045105216,9027.31494677803,0.0,1.0
2024-11-15,16.51,16.75,16.38,16.75,57896,15.3096696874775,15.5322209124923,15.1891211072611,15.5322209124923,62435.2438368965,0.0,1.0
2024-11-18,16.57,16.6,16.45,16.45,15325,15.3653074937312,15.393126396858,15.2540318812237,15.2540318812237,16526.5322613037,0.0,1.0
2024-11-19,16.65,16.8,16.52,16.52,13239,15.4394912354028,15.578585751037,15.3189426551864,15.3189426551864,14276.982747628,0.0,1.0
2024-11-20,16.51,16.535,16.39,16.48,15200,15.3096696874775,15.3328521067498,15.19839407497,15.2818507843506,16391.7318350288,0.0,1.0
2024-11-21,16.66,16.74,16.5,16.5,13854,15.4487642031117,15.5229479447833,15.3003967197685,15.3003967197685,14940.2008449006,0.0,1.0
2024-11-22,16.71,16.7683,16.56,16.66,9447,15.4951290416565,15.5491904433996,15.3560345260222,15.4487642031117,10187.6770161524,0.0,1.0
2024-11-25,16.8,16.9999,16.67,16.83,12468,15.578585751037,15.7639523755389,15.4580371708207,15.6064046541639,13445.5337183645,0.0,1.0
2024-11-26,16.49,16.84,16.36,16.84,21305,15.2911237520595,15.6156776218728,15.1705751718432,15.6156776218728,22975.3846542954,0.0,1.0
2024-11-27,16.53,16.58,16.36,16.49,19191,15.3282156228954,15.3745804614401,15.1705751718432,15.2911237520595,20695.639845134,0.0,1.0
2024-11-29,16.44,16.75,16.43,16.58,110772,15.2447589135148,15.5322209124923,15.2354859458058,15.3745804614401,119456.902554593,0.0,1.0
2024-12-02,16.33,16.5934,16.2671,16.4,30643,15.1427562687163,15.3870062381701,15.084429301827,15.207667042679,33045.5156987362,0.0,1.0
2024-12-03,16.12,16.45,16.05,16.26,33557,14.9480239468284,15.2540318812237,14.8831131728657,15.0778454947537,36187.9832360567,0.0,1.0
2024-12-04,16.15,16.36,16.04,16.04,18673,14.9758428499552,15.1705751718432,14.8738402051568,14.8738402051568,20137.0268786509,0.0,1.0
2024-12-05,16.37,16.45,16.15,16.15,30547,15.1798481395521,15.2540318812237,14.9758428499552,14.9758428499552,32941.988971357,0.0,1.0
2024-12-06,16.25,16.52,16.15,16.52,21619,15.0685725270447,15.3189426551864,14.9758428499552,15.3189426551864,23314.003325098,0.0,1.0
2024-12-09,16.16,16.41,16.15,16.21,16879,14.9851158176642,15.2169400103879,14.9758428499552,15.0314806562089,18202.3711607534,0.0,1.0
2024-12-10,16.16,16.29,16.06,16.19,22597,14.9851158176642,15.1056643978805,14.8923861405747,15.012934720791,24368.6818602728,0.0,1.0
2024-12-11,16.07,16.56,16.06,16.19,17136,14.9016591082836,15.3560345260222,14.8923861405747,15.012934720791,18479.5208371746,0.0,1.0
2024-12-12,15.89,16.135,15.85,16.03,32440,14.7347456895225,14.9619333983918,14.6976538186867,14.8645672374478,34983.4066268642,0.0,1.0
2024-12-13,15.82,15.96,15.72,15.86,36106,14.6698349155599,14.7996564634852,14.5771052384704,14.7069267863957,38936.8335286546,0.0,1.0
2024-12-16,16.07,16.1,15.87,15.87,52652,14.9016591082836,14.9294780114105,14.7161997541046,14.7161997541046,56780.0963538118,0.0,1.0
2024-12-17,15.97,16.13,15.9,16.13,23521,14.8089294311941,14.9572969145373,14.7440186572315,14.9572969145373,25365.1266112969,0.0,1.0
2024-12-18,15.94,16.07,15.85,15.95,114706,14.7811105280673,14.9016591082836,14.6976538186867,14.7903834957762,123699.341570317,0.0,1.0
2024-12-19,15.9101,15.98,15.8,15.94,25813,14.7533843546175,14.8182023989031,14.651288980142,14.7811105280673,27836.8272274736,0.0,1.0
2024-12-20,16.04,16.1,15.8974,16.01,24706,14.8738402051568,14.9294780114105,14.7416076856271,14.8460213020299,26643.034652383,0.0,1.0
2024-12-23,15.94,16.0916,15.835,15.93,29951,14.7811105280673,14.921688718535,14.6837443671233,14.7718375603583,32299.2605388781,0.0,1.0
2024-12-24,15.8499,15.98,15.75,15.98,29037,14.6975610890096,14.8182023989031,14.6049241415972,14.8182023989031,31313.5998219561,0.0,1.0
2024-12-26,16.06,16.18,15.87,15.88,63626,14.8923861405747,15.0036617530821,14.7161997541046,14.7254727218136,68614.4953773383,0.0,1.0
2024-12-27,15.85,16.0899,15.85,15.97,21099,14.6976538186867,14.9201123140244,14.6976538186867,14.8089294311941,22753.2335517943,0.0,1.0
2024-12-30,15.87,16.09,15.7068,15.8,16001,14.7161997541046,14.9202050437015,14.5648649210945,14.651288980142,17255.5329665985,0.0,1.0
2024-12-31,15.78,15.9,15.6149,15.7,126701,14.6327430447241,14.7440186572315,14.4796463478493,14.5585593030525,136634.790475657,0.0,1.0
2025-01-02,16.29,16.29,15.855,15.87,25122,15.1056643978805,15.1056643978805,14.7022903025412,14.7161997541046,27091.650471026,0.0,1.0
2025-01-03,16.3,16.44,16.25,16.29,11535,15.1149373655895,15.2447589135148,15.0685725270447,15.1056643978805,12439.3833366485,0.0,1.0
2025-01-06,16.3776,16.44,16.27,16.38,16223,15.1868955950109,15.2447589135148,15.0871184624626,15.1891211072611,17494.9385236627,0.0,1.0
2025-01-07,15.98,16.44,15.96,16.44,9791,14.8182023989031,15.2447589135148,14.7996564634852,15.2447589135148,10558.647789261,0.0,1.0
2025-01-08,15.71,16.03,15.71,16.03,22025,14.5678322707614,14.8645672374478,14.5678322707614,14.8645672374478,23751.8351096388,0.0,1.0
2025-01-10,15.56,15.81,15.56,15.71,31298,14.4287377551271,14.6605619478509,14.4287377551271,14.5678322707614,33751.8699324167,0.0,1.0
2025-01-13,15.55,15.7327,15.24,15.55,42486,14.4194647874182,14.5888819074607,14.1320027884407,14.4194647874182,45817.047285726,0.0,1.0
2025-01-14,15.68,15.72,15.55,15.55,13170,14.5400133676346,14.5771052384704,14.4194647874182,14.4194647874182,14202.5729123243,0.0,1.0
2025-01-15,15.84,15.87,15.58,15.67,33198,14.9564275738146,14.9847541411893,14.7109306565677,14.7959103586916,35159.2194997593,0.2890625,1.0
2025-01-16,15.92,16.06,15.59,15.78,21828,15.0319650868137,15.164155734562,14.7203728456925,14.8997744390653,23117.5204301688,0.0,1.0
2025-01-17,15.77,15.96,15.65,15.9,17927,14.8903322499404,15.0697338433132,14.7770259804418,15.0130807085639,18986.0632559849,0.0,1.0
2025-01-21,16.17,16.24,15.92,15.92,61130,15.2680198149358,15.3341151388099,15.0319650868137,15.0319650868137,64741.3424911223,0.0,1.0
2025-01-22,16.2,16.27,16.11,16.14,53363,15.2963463823104,15.3624417061846,15.2113666801865,15.2396932475611,56515.4958179907,0.0,1.0
2025-01-23,16.16,16.2893,16.15,16.23,21271,15.2585776258109,15.3806651311956,15.249135436686,15.3246729496851,22527.6148556955,0.0,1.0
2025-01-24,16.28,16.32,16.175,16.2,26968,15.3718838953095,15.409652651809,15.2727409094982,15.2963463823104,28561.1733077145,0.0,1.0
2025-01-27,16.36,16.3948,16.16,16.23,38508,15.4474214083085,15.4802802264631,15.2585776258109,15.3246729496851,40782.9153713095,0.0,1.0
2025-01-28,16.3112,16.38,16.13,16.36,11750,15.4013435253791,15.4663057865583,15.2302510584362,15.4474214083085,12444.1481150121,0.0,1.0
2025-01-29,16.18,16.4,16.16,16.35,12104,15.2774620040606,15.4851901648081,15.2585776258109,15.4379792191836,12819.0611731155,0.0,1.0
2025-01-30,16.31,16.38,16.2715,16.34,7208,15.4002104626841,15.4663057865583,15.3638580345533,15.4285370300588,7633.82294578785,0.0,1.0
2025-01-31,15.77,16.38,15.77,16.3,60455,14.8903322499404,15.4663057865583,14.8903322499404,15.3907682735592,64026.4658972815,0.0,1.0
2025-02-03,15.8,16.28,15.75,15.82,10329,14.9186588173151,15.3718838953095,14.8714478716907,14.9375431955648,10939.2005004221,0.0,1.0
2025-02-04,15.86,15.8999,15.77,15.84,17660,14.9753119520644,15.0129862866727,14.8903322499404,14.9564275738146,18703.2898477543,0.0,1.0
2025-02-05,15.97,16.1,15.9101,15.96,11097,15.0791760324381,15.2019244910616,15.02261731958,15.0697338433132,11752.571202748,0.0,1.0
2025-02-06,16.05,16.09,15.94,15.94,5766,15.1547135454372,15.1924823019367,15.0508494650634,15.0508494650634,6106.63472605613,0.0,1.0
2025-02-07,15.99,15.994,15.8601,15.92,10842,15.0980604106879,15.1018372863378,14.9754063739556,15.0319650868137,11482.5067117413,0.0,1.0
2025-02-10,16.11,16.13,15.96,16.12,6552,15.2113666801865,15.2302510584362,15.0697338433132,15.2208088693113,6939.06880421778,0.0,1.0
2025-02-11,15.97,16.13,15.97,16.13,8404,15.0791760324381,15.2302510584362,15.0791760324381,15.2302510584362,8900.47836243077,0.0,1.0
2025-02-12,15.82,15.9118,15.79,15.8,16949,14.9375431955648,15.0242224917313,14.9092166281902,14.9186588173151,17950.2865022418,0.0,1.0
2025-02-13,15.96,16.0,15.892757,15.98,6361,15.0697338433132,15.1075025998127,15.0062417309808,15.088618221563,6736.78520507166,0.0,1.0
2025-02-14,15.98,16.08,15.96,15.96,13219,15.088618221563,15.1830401128118,15.0697338433132,15.0697338433132,13999.9313984974,0.0,1.0
2025-02-18,15.86,16.09,15.86,16.09,8661,14.9753119520644,15.1924823019367,14.9753119520644,15.1924823019367,9172.66100630805,0.0,1.0
2025-02-19,15.88,16.03,15.83,15.83,16697,14.9941963303141,15.1358291671874,14.9469853846897,14.9469853846897,17683.3992405411,0.0,1.0
2025-02-20,15.78,15.9,15.76,15.89,23181,14.8997744390653,15.0130807085639,14.8808900608155,15.003638519439,24550.4508471571,0.0,1.0
2025-02-21,15.9,15.9415,15.76,15.78,27274,15.0130807085639,15.0522657934322,14.8808900608155,14.8997744390653,28885.2506969226,0.0,1.0
2025-02-24,15.85,16.08,15.81,15.86,13493,14.9658697629395,15.1830401128118,14.92810100644,14.9753119520644,14290.1183417752,0.0,1.0
2025-02-25,16.08,16.08,15.835,15.96,18596,15.1830401128118,15.1830401128118,14.9517064792522,15.0697338433132,19694.585391214,0.0,1.0
2025-02-26,15.88,16.1,15.75,16.08,22665,14.9941963303141,15.2019244910616,14.8714478716907,15.1830401128118,24003.9674065319,0.0,1.0
2025-02-27,15.96,15.98,15.77,15.87,42812,15.0697338433132,15.088618221563,14.8903322499404,14.9847541411893,45341.1803489275,0.0,1.0
2025-02-28,15.87,15.98,15.75,15.98,22085,14.9847541411893,15.088618221563,14.8714478716907,15.088618221563,23389.7030740461,0.0,1.0
2025-03-03,15.9704,16.0144,15.8672,15.92,24272,15.0795537200031,15.1210993521526,14.9821103282343,15.0319650868137,25705.9032380913,0.0,1.0
2025-03-04,15.72,15.9,15.7,15.9,34774,14.843121304316,15.0130807085639,14.8242369260663,15.0130807085639,36828.3239618239,0.0,1.0
2025-03-05,15.68,15.8199,15.57,15.8,21208,14.8053525478165,14.9374487736736,14.7014884674428,14.9186588173151,22460.8930402703,0.0,1.0
2025-03-06,15.47,15.7619,15.46,15.68,27489,14.6070665761939,14.8826840767493,14.5976243870691,14.8053525478165,29112.9521305165,0.0,1.0
2025-03-07,15.52,15.7,15.5,15.6,34866,14.6542775218184,14.8242369260663,14.6353931435686,14.7298150348174,36925.7589938732,0.0,1.0
2025-03-10,15.43,15.65,15.43,15.52,15767,14.5692978196944,14.7770259804418,14.5692978196944,14.6542775218184,16698.4581556933,0.0,1.0
2025-03-11,15.525,15.5452,15.47,15.48,11897,14.6589986163808,14.6780718384131,14.6070665761939,14.6165087653188,12599.8323510042,0.0,1.0
2025-03-12,15.48,15.55,15.4,15.55,15281,14.6165087653188,14.682604089193,14.5409712523198,14.682604089193,16183.7470081277,0.0,1.0
2025-03-13,15.84,15.84,15.3661,15.56,41676,14.9564275738146,14.9564275738146,14.5089622311864,14.6920462783179,44138.0695184038,0.0,1.0
2025-03-14,15.83,15.83,15.66,15.76,8117,14.9469853846897,14.9469853846897,14.7864681695667,14.8808900608155,8596.5234254939,0.0,1.0
2025-03-17,15.76,15.83,15.7001,15.78,18492,14.8808900608155,14.9469853846897,14.8243313479575,14.8997744390653,19584.4414419408,0.0,1.0
2025-03-18,15.73,15.7793,15.65,15.7,12929,14.8525634934409,14.8991134858266,14.7770259804418,14.8242369260663,13692.7992322546,0.0,1.0
2025-03-19,15.63,15.75,15.58,15.75,28066,14.7581416021921,14.8714478716907,14.7109306565677,14.8714478716907,29724.0392336961,0.0,1.0
2025-03-20,15.64,15.7899,15.56,15.67,18637,14.767583791317,14.9091222062989,14.6920462783179,14.7959103586916,19738.0075250621,0.0,1.0
2025-03-21,15.64,15.7099,15.06,15.61,20341,14.767583791317,14.8335846932999,14.2199368220737,14.7392572239423,21542.6737708477,0.0,1.0
2025-03-24,15.68,15.82,15.63,15.7,117061,14.8053525478165,14.9375431955648,14.7581416021921,14.8242369260663,123976.546595015,0.0,1.0
2025-03-25,15.67,15.825,15.56,15.77,16817,14.7959103586916,14.9422642901273,14.6920462783179,14.8903322499404,17810.4884127794,0.0,1.0
2025-03-26,15.5,15.65,15.34,15.61,37031,14.6353931435686,14.7770259804418,14.4843181175705,14.7392572239423,39218.6594763415,0.0,1.0
2025-03-27,15.4,15.4899,15.21,15.38,50202,14.5409712523198,14.6258565325525,14.361569658947,14.52208687407,53167.7552059434,0.0,1.0
2025-03-28,15.17,15.41,15.16,15.34,58156,14.3238009024475,14.5504134414446,14.3143587133226,14.4843181175705,61591.6491724801,0.0,1.0
2025-03-31,14.67,15.1,14.65,15.1,458151,13.8516914462033,14.2577055785733,13.8328070679535,14.2577055785733,485216.927918375,0.0,1.0
2025-04-01,14.8,14.86,14.69,14.78,121513,13.9744399048268,14.0310930395761,13.8705758244531,13.955555526577,128691.554885061,0.0,1.0
2025-04-02,15.09,15.12,14.9201,14.96,111784,14.2482633894484,14.276589956823,14.0878405962166,14.1255149308249,118387.800245831,0.0,1.0
2025-04-03,14.9,14.9792,14.8,14.86,61720,14.0688617960756,14.1436439339447,13.9744399048268,14.0310930395761,65366.1975879615,0.0,1.0
2025-04-04,14.55,14.93,14.53,14.93,42460,13.7383851767047,14.0971883634503,13.7195007984549,14.0971883634503,44968.3854436948,0.0,1.0
2025-04-07,14.06,14.58,14.06,14.21,59467,13.2757179095854,13.7667117440794,13.2757179095854,13.4173507464587,62980.0983791852,0.0,1.0
2025-04-08,14.12,14.45,14.01,14.18,38575,13.3323710443347,13.6439632854559,13.228506963961,13.389024179084,40853.873492476,0.0,1.0
2025-04-09,14.51,14.5999,13.9584,14.01,59365,13.7006164202052,13.7855017004379,13.1797852680766,13.228506963961,62872.0725827823,0.0,1.0
2025-04-10,14.33,14.545,14.25,14.33,58421,13.5306570159573,13.7336640821423,13.4551195029582,13.5306570159573,61872.3044278401,0.0,1.0
2025-04-11,14.2,14.39,14.052,14.25,34103,13.4079085573338,13.5873101507066,13.2681641582855,13.4551195029582,36117.6836737241,0.0,1.0
2025-04-14,14.37,14.65,14.16,14.33,31291,13.5684257724568,13.8328070679535,13.3701398008343,13.5306570159573,33139.5607376037,0.0,1.0
2025-04-15,14.12,14.29,14.08,14.08,16158,13.6053093237259,13.7691126229492,13.5667673709675,13.5667673709675,16769.2593068894,0.2890625,1.0
2025-04-16,14.16,14.35,14.052,14.09,14281,13.6438512764843,13.8269255520869,13.5397880040366,13.5764028591571,14821.252145172,0.0,1.0
2025-04-17,14.22,14.3,14.0745,14.27,10511,13.701664205622,13.7787481111388,13.5614678524632,13.74984164657,10908.6325395912,0.0,1.0
2025-04-21,14.09,14.275,14.05,14.26,16626,13.5764028591571,13.7546593906648,13.5378609063986,13.7402061583804,17254.9638096511,0.0,1.0
2025-04-22,14.2323,14.3415,14.12,14.12,11452,13.7135158560952,13.8187353871257,13.6053093237259,13.6053093237259,11885.2306957852,0.0,1.0
2025-04-23,14.35,14.5,14.26,14.4,11918,13.8269255520869,13.971457874931,13.7402061583804,13.8751029930349,12368.8595382787,0.0,1.0
2025-04-24,14.69,14.73,14.37,14.37,13527,14.1545321505335,14.193074103292,13.8461965284661,13.8461965284661,14038.7282240558,0.0,1.0
2025-04-25,14.6963,14.76,14.6501,14.76,15117,14.160602508093,14.2219805678608,14.116086552657,14.2219805678608,15688.8781372848,0.0,1.0
2025-04-28,14.71,14.76,14.36,14.61,29633,14.1738031269127,14.2219805678608,13.8365610402765,14.0774482450167,30754.0203639718,0.0,1.0
2025-04-29,14.6,14.7105,14.5385,14.71,9142,14.0678127568271,14.1742849013222,14.008554504461,14.1738031269127,9487.84308599967,0.0,1.0
2025-04-30,14.41,14.7,14.4001,14.6,12755,13.8847384812245,14.1641676387231,13.8751993479168,14.0678127568271,13237.5233605257,0.0,1.0
2025-05-01,14.5427,14.55,14.32,14.49,36900,14.0126014095006,14.019635315879,13.798019087518,13.9618223867414,38295.9319485221,0.0,1.0
2025-05-02,14.43,14.75,14.41,14.72,18396,13.9040094576037,14.2123450796712,13.8847384812245,14.1834386151023,19091.9231470193,0.0,1.0
2025-05-05,14.64,14.73,14.3664,14.45,62651,14.1063547095855,14.193074103292,13.8427277527178,13.9232804339829,65021.0957318931,0.0,1.0
2025-05-06,14.85,14.85,14.67,14.69,13041,14.3086999615672,14.3086999615672,14.1352611741543,14.1545321505335,13534.3427788802,0.0,1.0
2025-05-07,14.7347,14.92,14.731,14.92,18647,14.1976027827411,14.3761483788945,14.1940376521109,14.3761483788945,19352.4185106799,0.0,1.0
2025-05-08,14.73,14.88,14.5999,14.88,13776,14.193074103292,14.3376064261361,14.0677164019452,14.3376064261361,14297.1479274482,0.0,1.0
2025-05-09,14.7465,14.9,14.5901,14.81,15453,14.2089726588048,14.3568774025153,14.0582736235193,14.2701580088088,16037.5890623445,0.0,1.0
2025-05-12,14.57,14.81,14.5102,14.81,13260,14.0389062922582,14.2701580088088,13.9812860728844,14.2701580088088,13761.6275782494,0.0,1.0
2025-05-13,14.55,14.825,14.5001,14.69,26585,14.019635315879,14.2846112410932,13.9715542298129,14.1545321505335,27590.7141152158,0.0,1.0
2025-05-14,14.38,14.71,14.34,14.51,27104,13.8558320166557,14.1738031269127,13.8172900638973,13.9810933631206,28129.3479548169,0.0,1.0
2025-05-15,14.37,14.62,14.35,14.36,37090,13.8461965284661,14.0870837332063,13.8269255520869,13.8365610402765,38493.1196740022,0.0,1.0
2025-05-16,14.85,14.85,14.4,14.41,37623,14.3086999615672,14.3086999615672,13.8751029930349,13.8847384812245,39046.2831354811,0.0,1.0
2025-05-19,14.92,15.0,14.7401,14.77,17927,14.3761483788945,14.4532322844114,14.2028059463635,14.2316160560504,18605.1808141235,0.0,1.0
2025-05-20,14.59,14.91,14.545,14.91,13238,14.0581772686374,14.3665128907049,14.0148175717842,14.3665128907049,13738.7953152991,0.0,1.0
2025-05-21,14.4,14.71,14.4,14.62,6444,13.8751029930349,14.1738031269127,13.8751029930349,14.0870837332063,6687.77738418093,0.0,1.0
2025-05-22,14.35,14.555,14.29,14.3,17704,13.8269255520869,14.0244530599738,13.7691126229492,13.7787481111388,18373.7446942177,0.0,1.0
2025-05-23,14.43,14.44,14.3,14.32,20772,13.9040094576037,13.9136449457933,13.7787481111388,13.798019087518,21557.8075456559,0.0,1.0
2025-05-27,14.68,14.6984,14.5,14.5,19559,14.1448966623439,14.1626259606128,13.971457874931,13.971457874931,20298.9195929849,0.0,1.0
2025-05-28,14.67,14.84,14.61,14.84,21803,14.1352611741543,14.2990644733776,14.0774482450167,14.2990644733776,22627.8104139195,0.0,1.0
2025-05-29,14.7299,14.77,14.69,14.77,7892,14.1929777484101,14.2316160560504,14.1545321505335,14.2316160560504,8190.55541836682,0.0,1.0
2025-05-30,14.69,14.75,14.67,14.73,28618,14.1545321505335,14.2123450796712,14.1352611741543,14.193074103292,29700.6227778539,0.0,1.0
2025-06-02,14.58,14.76,14.46,14.76,13394,14.0485417804478,14.2219805678608,13.9329159221726,14.2219805678608,13900.6968162197,0.0,1.0
2025-06-03,14.487,14.72,14.487,14.58,16208,13.9589317402845,14.1834386151023,13.9589317402845,14.0485417804478,16821.1508135947,0.0,1.0
2025-06-04,14.75,14.79,14.51,14.58,14289,14.2123450796712,14.2508870324296,13.9810933631206,14.0485417804478,14829.5547862447,0.0,1.0
2025-06-05,14.755,14.91,14.612,14.8,10957,14.217162823766,14.3665128907049,14.0793753426546,14.2605225206192,11371.5047794026,0.0,1.0
2025-06-06,14.67,14.83,14.67,14.83,7097,14.1352611741543,14.289428985188,14.1352611741543,14.289428985188,7365.48046175234,0.0,1.0
2025-06-09,14.74,14.84,14.6594,14.67,16958,14.2027095914816,14.2990644733776,14.1250475566733,14.1352611741543,17599.5234141744,0.0,1.0
2025-06-10,14.83,15.05,14.75,14.83,22517,14.289428985188,14.5014097253594,14.2123450796712,14.289428985188,23368.8211296714,0.0,1.0
2025-06-11,14.77,14.995,14.76,14.85,14147,14.2316160560504,14.4484145403166,14.2219805678608,14.3086999615672,14682.1829072017,0.0,1.0
2025-06-12,14.79,14.95,14.76,14.78,11601,14.2508870324296,14.4050548434633,14.2219805678608,14.24125154424,12039.8673857671,0.0,1.0
2025-06-13,14.83,14.89,14.68,14.79,23598,14.289428985188,14.3472419143257,14.1448966623439,14.2508870324296,24490.7155046403,0.0,1.0
2025-06-16,14.7,14.84,14.63,14.84,37349,14.1641676387231,14.2990644733776,14.0967192213959,14.2990644733776,38761.9176787359,0.0,1.0
2025-06-17,14.75,14.81,14.74,14.74,9871,14.2123450796712,14.2701580088088,14.2027095914816,14.2027095914816,10244.4212537632,0.0,1.0
2025-06-18,14.91,15.0,14.785,14.82,25467,14.3665128907049,14.4532322844114,14.2460692883348,14.2797934969984,26430.4200252849,0.0,1.0
2025-06-20,15.0,15.02,14.7805,14.85,17644,14.4532322844114,14.4725032607906,14.2417333186495,14.3086999615672,18311.4748861713,0.0,1.0
2025-06-23,15.14,15.2,14.935,15.04,23520,14.5881291190659,14.6459420482035,14.3906016111789,14.4917742371698,24409.7647541799,0.0,1.0
2025-06-24,15.49,15.56,15.22,15.22,69280,14.9253712057021,14.9928196230294,14.6652130245827,14.6652130245827,71900.8716908839,0.0,1.0
2025-06-25,15.46,15.64,15.41,15.54,40723,14.8964647411333,15.0699035285462,14.8482873001853,14.9735486466502,42263.5565512105,0.0,1.0
2025-06-26,15.68,15.71,15.49,15.5,93958,15.1084454813047,15.1373519458735,14.9253712057021,14.9350066938917,97512.4437403586,0.0,1.0
2025-06-27,15.8,16.0,15.64,15.64,168495,15.22407133958,15.4167811033721,15.0699035285462,15.0699035285462,174869.188446239,0.0,1.0
2025-06-30,15.75,16.06,15.62,15.92,205946,15.1758938986319,15.4745940325098,15.050632552167,15.3396971978553,213736.964798654,0.0,1.0
2025-07-01,15.69,15.75,15.612,15.7,12767,15.1180809694943,15.1758938986319,15.0429241616153,15.1277164576839,13249.977322135,0.0,1.0
2025-07-02,15.72,15.76,15.65,15.75,7083,15.1469874340631,15.1855293868215,15.0795390167359,15.1758938986319,7350.95083987485,0.0,1.0
2025-07-03,15.73,15.77,15.64,15.73,7957,15.1566229222527,15.1951648750111,15.0699035285462,15.1566229222527,8258.01437708375,0.0,1.0
2025-07-07,15.73,15.82,15.66,15.75,9915,15.1566229222527,15.2433423159592,15.0891745049255,15.1758938986319,10290.0857796639,0.0,1.0
2025-07-08,15.7,15.785,15.7,15.75,12818,15.1277164576839,15.2096181072956,15.1277164576839,15.1758938986319,13302.9066589744,0.0,1.0
2025-07-09,15.73,15.87,15.65,15.74,8225,15.1566229222527,15.2915197569072,15.0795390167359,15.1662584104423,8536.15285302424,0.0,1.0
2025-07-10,15.82,15.82,15.67,15.73,6418,15.2433423159592,15.2433423159592,15.0988099931151,15.1566229222527,6660.79380069416,0.0,1.0
2025-07-11,15.73,15.82,15.67,15.82,11558,15.1566229222527,15.2433423159592,15.0988099931151,15.2433423159592,11995.2406900005,0.0,1.0
2025-07-14,15.6817,15.84,15.61,15.61,9190,15.1100835142969,15.2626132923384,15.0409970639774,15.0409970639774,9537.65893243681,0.0,1.0
2025-07-15,15.16,15.6772,15.16,15.35,25589,14.8859259259259,15.3937755887814,14.8859259259259,15.0724909606176,26060.1350517516,0.2890625,1.0
2025-07-16,15.1,15.2233,15.1,15.16,8870,14.8270106518128,14.9480815401153,14.8270106518128,14.8859259259259,9033.31110668788,0.0,1.0
2025-07-17,15.28,15.32,15.05,15.05,16212,15.0037564741523,15.043033323561,14.7779145900518,14.7779145900518,16510.4892515923,0.0,1.0
2025-07-18,15.3,15.42,15.26,15.34,10816,15.0233948988566,15.141225447083,14.9841180494479,15.0626717482654,11015.1401273886,0.0,1.0
2025-07-21,15.13,15.425,15.12,15.35,29635,14.8564682888693,15.1461350532591,14.8466490765171,15.0724909606176,30180.6284832803,0.0,1.0
2025-07-22,15.15,15.24,15.13,15.13,9343,14.8761067135737,14.9644796247435,14.8564682888693,14.8564682888693,9515.01980493633,0.0,1.0
2025-07-23,15.18,15.28,15.13,15.13,22657,14.9055643506303,15.0037564741523,14.8564682888693,14.8564682888693,23074.152169586,0.0,1.0
2025-07-24,15.22,15.33,15.19,15.19,23845,14.9448412000391,15.0528525359132,14.9153835629825,14.9153835629825,24284.0251791401,0.0,1.0
2025-07-25,15.31,15.5192,15.24,15.24,22388,15.0332141112088,15.2386320336167,14.9644796247435,14.9644796247435,22800.1994426752,0.0,1.0
2025-07-28,15.37,15.4288,15.35,15.35,16757,15.092129385322,15.1498663539529,15.0724909606176,15.0724909606176,17065.5235867834,0.0,1.0
2025-07-29,15.6,15.6445,15.43,15.44,15029,15.3179712694225,15.3616667643897,15.1510446594352,15.1608638717874,15305.7083001592,0.0,1.0
2025-07-30,15.52,15.76,15.51,15.6,21179,15.2394175706049,15.4750786670576,15.2295983582527,15.3179712694225,21568.9397890127,0.0,1.0
2025-07-31,15.7,15.73,15.47,15.62,66369,15.4161633929444,15.445621030001,15.1903215088439,15.3376096941268,67590.9610867834,0.0,1.0
2025-08-01,15.55,15.72,15.5,15.72,11985,15.2688752076615,15.4358018176488,15.2197791459005,15.4358018176488,12205.6633160828,0.0,1.0
2025-08-04,15.71,15.7587,15.55,15.57,13829,15.4259826052966,15.4738021694518,15.2688752076615,15.2885136323659,14083.6143511146,0.0,1.0
2025-08-05,15.63,15.7302,15.62,15.67,19587,15.347428906479,15.445817414248,15.3376096941268,15.3867057558878,19947.6284832803,0.0,1.0
2025-08-06,15.67,15.72,15.6,15.62,21638,15.3867057558878,15.4358018176488,15.3179712694225,15.3376096941268,22036.3907245223,0.0,1.0
2025-08-07,15.68,15.77,15.67,15.67,10676,15.39652496824,15.4848978794098,15.3867057558878,15.3867057558878,10872.5625,0.0,1.0
2025-08-08,15.76,15.8,15.65,15.66,20253,15.4750786670576,15.5143555164663,15.3670673311834,15.3768865435356,20625.8906249999,0.0,1.0
2025-08-11,15.7,15.82,15.65,15.8,23825,15.4161633929444,15.5339939411707,15.3670673311834,15.5143555164663,24263.656946656,0.0,1.0
2025-08-12,15.91,15.91,15.75,15.75,18788,15.6223668523405,15.6223668523405,15.4652594547054,15.4652594547054,19133.9175955414,0.0,1.0
2025-08-13,16.1,16.1,15.91,15.91,30648,15.8089318870322,15.8089318870322,15.6223668523405,15.6223668523405,31212.2794585986,0.0,1.0
2025-08-14,15.86,16.08,15.86,16.08,9752,15.5732707905795,15.7892934623278,15.5732707905795,15.7892934623278,9931.55015923567,0.0,1.0
2025-08-15,15.92,15.92,15.8,15.9,17584,15.6321860646927,15.6321860646927,15.5143555164663,15.6125476399883,17907.75,0.0,1.0
2025-08-18,16.0,16.04,15.9,15.97,15442,15.7107397635102,15.750016612919,15.6125476399883,15.6812821264536,15726.3123009554,0.0,1.0
2025-08-19,16.14,16.15,15.85,16.02,13249,15.8482087364409,15.8580279487931,15.5634515782273,15.7303781882146,13492.9356090765,0.0,1.0
2025-08-20,16.18,16.23,16.05,16.23,9340,15.8874855858497,15.9365816476107,15.7598358252712,15.9365816476107,9511.9645700637,0.0,1.0
2025-08-21,16.2,16.2,16.15,16.2,20269,15.9071240105541,15.9071240105541,15.8580279487931,15.9071240105541,20642.1852109872,0.0,1.0
2025-08-22,16.35,16.5,16.23,16.23,31836,16.054412195837,16.2017003811199,15.9365816476107,15.9365816476107,32422.1524681529,0.0,1.0
2025-08-25,16.4,16.41,16.26,16.35,39137,16.103508257598,16.1133274699502,15.9660392846673,16.054412195837,39857.5757364649,0.0,1.0
2025-08-26,16.4,16.4887,16.35,16.42,24464,16.103508257598,16.1906046711619,16.054412195837,16.1231466823024,24914.4219745222,0.0,1.0
2025-08-27,16.4156,16.44,16.4,16.44,16387,16.1188262288674,16.1427851070067,16.103508257598,16.1427851070067,16688.711285828,0.0,1.0
2025-08-28,16.17,16.45,16.1,16.45,11016,15.8776663734975,16.1526043193589,15.8089318870322,16.1526043193589,11218.8224522293,0.0,1.0
2025-08-29,15.92,16.436,15.88,16.25,119762,15.6321860646927,16.1388574220659,15.5929092152839,15.9562200723151,121967.012937898,0.0,1.0
2025-09-02,16.36,16.38,15.93,15.93,48195,16.0642314081892,16.0838698328936,15.6420052770449,15.6420052770449,49082.3482285032,0.0,1.0
2025-09-03,16.29,16.41,16.2285,16.41,8234,15.9954969217238,16.1133274699502,15.9351087657578,16.1133274699502,8385.60131369428,0.0,1.0
2025-09-04,16.22,16.4,16.2,16.4,13921,15.9267624352585,16.103508257598,15.9071240105541,16.103508257598,14177.3082205414,0.0,1.0
2025-09-05,16.45,16.45,16.26,16.33,22094,16.1526043193589,16.1526043193589,15.9660392846673,16.0347737711326,22500.7864251593,0.0,1.0
2025-09-08,16.5,16.59,16.4,16.59,15009,16.2017003811199,16.2900732922897,16.103508257598,16.2900732922897,15285.3400676752,0.0,1.0
2025-09-09,16.49,16.55,16.45,16.55,8584,16.1918811687677,16.2507964428809,16.1526043193589,16.2507964428809,8742.04538216561,0.0,1.0
2025-09-10,16.53,16.575,16.49,16.53,15950,16.2311580181765,16.2753444737614,16.1918811687677,16.2311580181765,16243.6654060509,0.0,1.0
2025-09-11,16.76,16.8199,16.5217,16.55,27744,16.4569999022769,16.5158169842666,16.2230080719242,16.2507964428809,28254.8121019109,0.0,1.0
2025-09-12,16.75,16.84,16.61,16.84,13728,16.4471806899248,16.5355536010945,16.309711716994,16.5355536010945,13980.75477707,0.0,1.0
2025-09-15,16.69,16.83,16.66,16.83,17321,16.3882654158116,16.5257343887423,16.358807778755,16.5257343887423,17639.9077428344,0.0,1.0
2025-09-16,16.7,16.8,16.6883,16.75,14558,16.3980846281638,16.4962767516857,16.3865961497117,16.4471806899248,14826.0364251592,0.0,1.0
2025-09-17,16.76,16.89,16.7,16.7,11326,16.4569999022769,16.5846496628555,16.3980846281638,16.3980846281638,11534.5300557325,0.0,1.0
2025-09-18,16.65,16.85,16.62,16.85,8236,16.3489885664028,16.5453728134467,16.3195309293462,16.5453728134467,8387.63813694268,0.0,1.0
2025-09-19,16.38,16.65,16.38,16.65,14658,16.0838698328936,16.3489885664028,16.0838698328936,16.3489885664028,14927.8775875796,0.0,1.0
2025-09-22,16.41,16.55,16.39,16.39,8492,16.1133274699502,16.2507964428809,16.0936890452458,16.0936890452458,8648.35151273883,0.0,1.0
2025-09-23,16.2,16.456,16.16,16.34,24467,15.9071240105541,16.1584958467703,15.8678471611453,16.0445929834848,24917.4772093949,0.0,1.0
2025-09-24,15.995,16.325,15.99,16.22,21597,15.7058301573341,16.0298641649565,15.700920551158,15.9267624352585,21994.63584793,0.0,1.0
2025-09-25,15.74,16.5425,15.74,16.0,41556,15.4554402423532,16.2434320336167,15.4554402423532,15.7107397635102,42321.1134554139,0.0,1.0
2025-09-26,15.8,15.85,15.65,15.8,28721,15.5143555164663,15.5634515782273,15.3670673311834,15.5143555164663,29249.800258758,0.0,1.0
2025-09-29,15.62,15.8001,15.56,15.8,56061,15.3376096941268,15.5144537085899,15.2786944200137,15.5143555164663,57093.1740644906,0.0,1.0
2025-09-30,15.5,15.68,15.195,15.65,436412,15.2197791459005,15.39652496824,14.9202931691586,15.3670673311834,444447.053742039,0.0,1.0
2025-10-01,15.78,15.83,15.52,15.52,52163,15.4947170917619,15.5438131535229,15.2394175706049,15.2394175706049,53123.4055533441,0.0,1.0
2025-10-02,15.92,15.92,15.73,15.89,28355,15.6321860646927,15.6321860646927,15.445621030001,15.6027284276361,28877.0616042993,0.0,1.0
2025-10-03,15.85,15.92,15.67,15.9,42489,15.5634515782273,15.6321860646927,15.3867057558878,15.6125476399883,43271.2915007962,0.0,1.0
2025-10-06,15.83,15.85,15.7,15.82,16952,15.5438131535229,15.5634515782273,15.4161633929444,15.5339939411707,17264.1138535032,0.0,1.0
2025-10-07,15.96,15.98,15.76,15.85,50292,15.6714629141014,15.6911013388058,15.4750786670576,15.5634515782273,51217.9574044587,0.0,1.0
2025-10-08,15.79,16.02,15.74,15.98,44833,15.5045363041141,15.7303781882146,15.4554402423532,15.6911013388058,45658.44834793,0.0,1.0
2025-10-09,15.67,15.84,15.55,15.84,33492,15.3867057558878,15.5536323658751,15.2688752076615,15.5536323658751,34108.6421178344,0.0,1.0
2025-10-10,15.53,15.73,15.49,15.68,43116,15.2492367829571,15.445621030001,15.2099599335483,15.39652496824,43909.835589172,0.0,1.0
2025-10-13,15.6,15.67,15.55,15.6,8029,15.3179712694225,15.3867057558878,15.2688752076615,15.3179712694225,8176.82693073246,0.0,1.0
2025-10-14,15.76,15.76,15.6,15.61,9417,15.4750786670576,15.4750786670576,15.3179712694225,15.3277904817746,9590.38226512736,0.0,1.0
2025-10-15,15.7,15.77,15.5,15.57,30453,15.7,15.77,15.5,15.57,30453,0.2890625,1.0
2025-10-16,15.48,15.87,15.48,15.68,19470,15.48,15.87,15.48,15.68,19470,0.0,1.0
2025-10-17,15.47,15.56,15.4,15.48,27288,15.47,15.56,15.4,15.48,27288,0.0,1.0
2025-10-20,15.65,15.68,15.4,15.48,33742,15.65,15.68,15.4,15.48,33742,0.0,1.0
2025-10-21,15.73,15.784,15.61,15.61,12234,15.73,15.784,15.61,15.61,12234,0.0,1.0
2025-10-22,15.6001,15.7004,15.56,15.63,11577,15.6001,15.7004,15.56,15.63,11577,0.0,1.0
2025-10-23,15.575,15.7387,15.56,15.68,25242,15.575,15.7387,15.56,15.68,25242,0.0,1.0
2025-10-24,15.63,15.6999,15.5,15.61,15639,15.63,15.6999,15.5,15.61,15639,0.0,1.0
2025-10-27,15.6207,15.65,15.55,15.63,9490,15.6207,15.65,15.55,15.63,9490,0.0,1.0
2025-10-28,15.8,15.83,15.61,15.69,37483,15.8,15.83,15.61,15.69,37483,0.0,1.0
2025-10-29,15.7102,15.8,15.67,15.76,44086,15.7102,15.8,15.67,15.76,44086,0.0,1.0
2025-10-30,15.57,15.6948,15.56,15.62,15419,15.57,15.6948,15.56,15.62,15419,0.0,1.0
2025-10-31,15.41,15.57,15.36,15.56,87543,15.41,15.57,15.36,15.56,87543,0.0,1.0
2025-11-03,15.35,15.5,15.28,15.48,30674,15.35,15.5,15.28,15.48,30674,0.0,1.0
2025-11-04,15.33,15.4152,15.28,15.3,28503,15.33,15.4152,15.28,15.3,28503,0.0,1.0
2025-11-05,15.36,15.44,15.3,15.32,28085,15.36,15.44,15.3,15.32,28085,0.0,1.0
2025-11-06,15.4,15.56,15.31,15.32,64142,15.4,15.56,15.31,15.32,64142,0.0,1.0
2025-11-07,15.74,15.85,15.31,15.34,53848,15.74,15.85,15.31,15.34,53848,0.0,1.0
2025-11-10,15.74,15.76,15.6117,15.72,14383,15.74,15.76,15.6117,15.72,14383,0.0,1.0
2025-11-11,15.85,15.85,15.65,15.71,21336,15.85,15.85,15.65,15.71,21336,0.0,1.0
2025-11-12,15.78,15.84,15.7001,15.82,8865,15.78,15.84,15.7001,15.82,8865,0.0,1.0
2025-11-13,15.64,15.75,15.62,15.72,27603,15.64,15.75,15.62,15.72,27603,0.0,1.0
2025-11-14,15.64,15.66,15.5,15.63,57939,15.64,15.66,15.5,15.63,57939,0.0,1.0
2025-11-17,15.52,15.64,15.22,15.64,72534,15.52,15.64,15.22,15.64,72534,0.0,1.0
2025-11-18,15.56,15.61,15.41,15.41,13445,15.56,15.61,15.41,15.41,13445,0.0,1.0
2025-11-19,15.56,15.569,15.47,15.51,7659,15.56,15.569,15.47,15.51,7659,0.0,1.0
2025-11-20,15.31,15.57,15.27,15.55,31100,15.31,15.57,15.27,15.55,31100,0.0,1.0
2025-11-21,15.455,15.5,15.27,15.27,19635,15.455,15.5,15.27,15.27,19635,0.0,1.0
2025-11-24,15.54,15.67,15.3875,15.42,11331,15.54,15.67,15.3875,15.42,11331,0.0,1.0
2025-11-25,15.56,15.58,15.5,15.5,7143,15.56,15.58,15.5,15.5,7143,0.0,1.0
2025-11-26,15.58,15.58,15.34,15.5,16610,15.58,15.58,15.34,15.5,16610,0.0,1.0