date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-21,20.0295,20.08,19.95,20.02,20200,14.4600545773867,14.4965124398475,14.4026605166812,14.4531961676169,27980.247089297,0.0,1.0
2021-01-22,19.94,19.94,19.85,19.85,500,14.3954411379761,14.3954411379761,14.3304667296301,14.3304667296301,692.580373497447,0.0,1.0
2021-01-25,19.923,20.56,19.86,20.09,8344,14.3831681941774,14.8430426176925,14.3376861083352,14.5037318185526,11557.7812729254,0.0,1.0
2021-01-26,19.8852,19.9489,19.8852,19.9489,786,14.3558789426721,14.4018663850236,14.3558789426721,14.4018663850236,1088.73634713799,0.0,1.0
2021-01-27,19.874,19.874,19.874,19.874,786,14.3477932385224,14.3477932385224,14.3477932385224,14.3477932385224,1088.73634713799,0.0,1.0
2021-01-28,19.8256,19.85,19.8,19.8,3224,14.3128514455897,14.3304667296301,14.2943698361046,14.2943698361046,4465.75824831154,0.0,1.0
2021-01-29,19.8079,20.49,19.8079,20.16,2852,14.3000731452816,14.7925069667567,14.3000731452816,14.5542674694883,3950.47845042946,0.0,1.0
2021-02-01,19.9249,20.0,19.9249,19.97,2553,14.3845398761314,14.4387574102067,14.3845398761314,14.4170992740914,3536.31538707796,0.0,1.0
2021-02-02,19.74,19.86,19.74,19.86,3823,14.251053563874,14.3376861083352,14.251053563874,14.3376861083352,5295.46953576149,0.0,1.0
2021-02-03,19.705,19.705,19.705,19.705,3823,14.2257857384061,14.2257857384061,14.2257857384061,14.2257857384061,5295.4695357615,0.0,1.0
2021-02-04,19.4401,19.54,19.44,19.54,2821,14.0345443965079,14.1066659897719,14.0344722027209,14.1066659897719,3907.53846727262,0.0,1.0
2021-02-05,19.58,19.61,19.54,19.54,4235,14.1355435045923,14.1572016407076,14.1066659897719,14.1066659897719,5866.15576352341,0.0,1.0
2021-02-08,19.6679,19.7325,19.6679,19.7325,307,14.1990018434102,14.2456390298452,14.1990018434102,14.2456390298452,425.244349327434,0.0,1.0
2021-02-09,19.7111,19.88,19.6801,19.87,138262,14.2301895594162,14.3521248657454,14.2078094854304,14.3449054870403,191515.095201009,0.0,1.0
2021-02-10,19.7851,19.83,19.72,19.74,8808,14.283612961834,14.3160279722199,14.2366148064638,14.251053563874,12200.4958595311,0.0,1.0
2021-02-11,19.6101,19.76,19.595,19.76,7733,14.1572738344947,14.2654923212842,14.14637257265,14.2654923212842,10711.4480565115,0.0,1.0
2021-02-12,19.55,19.605,19.53,19.604,2417,14.113885368477,14.1535919513551,14.0994466110668,14.1528700134846,3347.93352548668,0.0,1.0
2021-02-16,19.355,19.48,19.33,19.45,2872,13.9731074837275,14.0633497175413,13.9550590369648,14.041691581426,3978.18166536935,0.0,1.0
2021-02-17,19.2448,19.255,19.2448,19.255,348,13.8935499303973,13.9009136966765,13.8935499303973,13.9009136966765,482.035939954224,0.0,1.0
2021-02-18,19.2394,19.2394,19.2006,19.2006,256,13.8896514658965,13.8896514658965,13.8616402765207,13.8616402765207,354.601151230694,0.0,1.0
2021-02-19,19.2154,19.29,19.203,19.247,9815,13.8723249570043,13.9261815221443,13.8633729274099,13.8951381937124,13595.3527317549,0.0,1.0
2021-02-22,19.4106,19.47,19.36,19.47,1037,14.0132472293279,14.0561303388362,13.9767171730801,14.0561303388362,1436.41169463371,0.0,1.0
2021-02-23,19.3548,19.48,19.34,19.36,10398,13.9729630961534,14.0633497175413,13.9622784156699,13.9767171730801,14402.901447253,0.0,1.0
2021-02-24,19.3119,19.3389,19.185,19.185,5412,13.9419919615085,13.9614842840123,13.8503780457408,13.8503780457408,7496.4899627364,0.0,1.0
2021-02-25,19.1099,19.18,19.085,19.14,29584,13.7961605116654,13.8467683563882,13.7781842586897,13.8178908415678,40978.5955390971,0.0,1.0
2021-02-26,19.03,19.06,19.02,19.02,6057,13.7384776758117,13.760135811927,13.7312582971066,13.7312582971066,8389.91864454807,0.0,1.0
2021-03-01,18.9749,19.075,18.92,19.075,4297,13.6986988991465,13.7709648799846,13.6590645100555,13.7709648799846,5952.03572983709,0.0,1.0
2021-03-02,19.0474,19.06,19.01,19.06,1854,13.7510393947585,13.760135811927,13.7240389184014,13.760135811927,2568.08802492855,0.0,1.0
2021-03-03,18.9297,18.96,18.87,18.929,1062,13.6660673073995,13.6879420248759,13.62296761653,13.6655619508901,1471.04071330858,0.0,1.0
2021-03-04,18.8203,18.945,18.76,18.945,23048,13.5870873043656,13.6771129568183,13.5435544507739,13.6771129568183,31925.1848967385,0.0,1.0
2021-03-05,18.8271,18.9288,18.8,18.87,1963,13.5919964818851,13.665417563316,13.5724319655943,13.62296761653,2719.07054635099,0.0,1.0
2021-03-08,18.735,18.735,18.67,18.7,1031,13.5255060040111,13.5255060040111,13.4785800424279,13.5002381785432,1428.10073015174,0.0,1.0
2021-03-09,18.9366,18.9366,18.9366,18.9366,184,13.671048678706,13.671048678706,13.671048678706,13.671048678706,254.869577447061,0.0,1.0
2021-03-10,19.0,19.02,18.98,18.98,535,13.7168195396963,13.7312582971066,13.7023807822861,13.7023807822861,741.060999642273,0.0,1.0
2021-03-11,18.985,18.985,18.985,18.985,87,13.7059904716387,13.7059904716387,13.7059904716387,13.7059904716387,120.508984988556,0.0,1.0
2021-03-12,18.9851,19.0,18.91,18.91,718,13.7060626654257,13.7168195396963,13.6518451313504,13.6518451313504,994.54541634234,0.0,1.0
2021-03-15,19.0617,19.0617,19.0617,19.0617,718,13.7613631063068,13.7613631063068,13.7613631063068,13.7613631063068,994.545416342339,0.0,1.0
2021-03-16,19.07,19.0979,19.04,19.0979,3979,13.7673551906321,13.7874972572193,13.7456970545168,13.7874972572193,5511.55461229269,0.0,1.0
2021-03-17,19.1278,19.19,19.03,19.03,31569,13.8090831995476,13.8539877350933,13.7384776758117,13.7384776758117,43728.1396218818,0.0,1.0
2021-03-18,19.0699,19.1189,19.0684,19.1189,857,13.767282996845,13.8026579525,13.7662000900393,13.8026579525,1187.08276017463,0.0,1.0
2021-03-19,19.1627,19.1627,19.07,19.08,943,13.8342788312284,13.8342788312284,13.7673551906321,13.7745745693372,1306.20658441619,0.0,1.0
2021-03-22,19.1626,19.1626,19.1,19.13,3813,13.8342066374413,13.8342066374413,13.7890133267474,13.8106714628627,5281.61792829156,0.0,1.0
2021-03-23,19.06,19.1,18.93,18.93,2256,13.760135811927,13.7890133267474,13.6662838887606,13.6662838887606,3124.92264522048,0.0,1.0
2021-03-24,19.1,19.13,19.099,19.099,2588,13.7890133267474,13.8106714628627,13.7882913888769,13.7882913888769,3584.79601322279,0.0,1.0
2021-03-25,19.0321,19.2,19.0321,19.2,1010,13.7399937453397,13.8612071137984,13.7399937453397,13.8612071137984,1399.01235446485,0.0,1.0
2021-03-26,19.115,19.115,19.0619,19.0619,362,13.799842394805,13.799842394805,13.7615074938809,13.7615074938809,501.428190412154,0.0,1.0
2021-03-29,18.9148,19.05,18.9148,19.05,572,13.6553104331289,13.7529164332219,13.6553104331289,13.7529164332219,792.31194728108,0.0,1.0
2021-03-30,18.71,18.715,18.67,18.69,5446,13.5074575572483,13.5110672466009,13.4785800424279,13.4930187998381,7543.58542813424,0.0,1.0
2021-03-31,18.94,18.94,18.94,18.94,2671,13.6735032674657,13.6735032674657,13.6735032674657,13.6735032674657,3699.76435522338,0.0,1.0
2021-04-01,19.09,19.09,19.047,19.09,5827,13.7817939480423,13.7817939480423,13.7507506196103,13.7817939480423,8071.33167273926,0.0,1.0
2021-04-05,19.0,19.12,19.0,19.12,11069,13.7168195396963,13.8034520841576,13.7168195396963,13.8034520841576,15332.3443084866,0.0,1.0
2021-04-06,19.11,19.14,19.11,19.13,818,13.7962327054525,13.8178908415678,13.7962327054525,13.8106714628627,1133.06149104182,0.0,1.0
2021-04-07,19.05,19.19,19.05,19.19,1534,13.7529164332219,13.8539877350933,13.7529164332219,13.8539877350933,2124.83658589017,0.0,1.0
2021-04-08,19.23,19.32,19.22,19.22,6017,13.8828652499137,13.9478396582597,13.8756458712086,13.8756458712086,8334.51221466831,0.0,1.0
2021-04-09,19.18,19.24,19.16,19.22,8610,13.8467683563882,13.8900846286188,13.832329598978,13.8756458712086,11926.2340316261,0.0,1.0
2021-04-12,19.07,19.09,19.0,19.09,1002,13.7673551906321,13.7817939480423,13.7168195396963,13.7817939480423,1387.93106848888,0.0,1.0
2021-04-13,19.14,19.22,19.13,19.21,3565,13.8178908415678,13.8756458712086,13.8106714628627,13.8684264925035,4938.09806303681,0.0,1.0
2021-04-14,19.06,19.145,19.05,19.14,2093,13.760135811927,13.8215005309203,13.7529164332219,13.8178908415678,2899.14144346031,0.0,1.0
2021-04-15,19.29,19.31,19.29,19.31,200,13.9261815221443,13.9406202795545,13.9261815221443,13.9406202795545,277.03214939898,0.0,1.0
2021-04-16,19.38,19.51,19.37,19.479,9401,13.9911559304903,14.0850078536566,13.9839365517852,14.0626277796708,13021.896182499,0.0,1.0
2021-04-19,19.395,19.46,19.3704,19.46,422,14.0019849985479,14.0489109601311,13.9842253269334,14.0489109601311,584.537835231848,0.0,1.0
2021-04-20,19.465,19.465,19.465,19.465,71,14.0525206494837,14.0525206494837,14.0525206494837,14.0525206494837,98.3464130366374,0.0,1.0
2021-04-21,19.585,19.62,19.575,19.6,1355,14.1391531939449,14.1644210194128,14.1319338152398,14.1499822620025,1876.89281217809,0.0,1.0
2021-04-22,19.5,19.545,19.4699,19.4934,1423,14.0777884749515,14.1102756791245,14.0560581450491,14.0730236850061,1971.08374297374,0.0,1.0
2021-04-23,19.45,19.45,19.45,19.45,1423,14.041691581426,14.041691581426,14.041691581426,14.041691581426,1971.08374297374,0.0,1.0
2021-04-26,19.475,19.56,19.42,19.56,3348,14.0597400281888,14.1211047471821,14.0200334453107,14.1211047471821,4637.5181809389,0.0,1.0
2021-04-27,19.455,19.4742,19.455,19.4742,381,14.0453012707785,14.0591624778923,14.0453012707785,14.0591624778923,527.746244605058,0.0,1.0
2021-04-28,19.475,19.49,19.4335,19.44,3734,14.0597400281888,14.0705690962464,14.0297796065626,14.0344722027209,5172.19022927893,0.0,1.0
2021-04-29,19.45,19.49,19.45,19.49,489,14.041691581426,14.0705690962464,14.041691581426,14.0705690962464,677.343605280505,0.0,1.0
2021-04-30,19.4153,19.43,19.365,19.43,2929,14.0166403373193,14.0272528240158,13.9803268624326,14.0272528240158,4057.13582794805,0.0,1.0
2021-05-03,19.615,19.645,19.49,19.52,3270,14.1608113300602,14.1824694661755,14.0705690962464,14.0922272323617,4529.47564267332,0.0,1.0
2021-05-04,19.498,19.59,19.498,19.59,1074,14.0763445992105,14.1427628832974,14.0763445992105,14.1427628832974,1487.66264227252,0.0,1.0
2021-05-05,19.57,19.71,19.51,19.71,5677,14.1283241258872,14.2293954277587,14.0850078536566,14.2293954277587,7863.55756069005,0.0,1.0
2021-05-06,19.8049,19.8049,19.76,19.79,26703,14.2979073316701,14.2979073316701,14.2654923212842,14.2871504573995,36987.9474270048,0.0,1.0
2021-05-07,19.9201,19.9201,19.9201,19.9201,19,14.3810745743529,14.3810745743529,14.3810745743529,14.3810745743529,26.3180541929031,0.0,1.0
2021-05-10,19.955,19.96,19.955,19.96,278,14.4062702060337,14.4098798953863,14.4062702060337,14.4098798953863,385.074687664582,0.0,1.0
2021-05-11,19.97,19.9888,19.92,19.92,1649,14.4170992740914,14.430671706057,14.3810023805659,14.3810023805659,2284.13007179458,0.0,1.0
2021-05-12,19.8672,19.9899,19.85,19.9899,10936,14.3428840610029,14.4314658377145,14.3304667296301,14.4314658377145,15148.1179291362,0.0,1.0
2021-05-13,19.9252,19.9252,19.89,19.89,538,14.3847564574925,14.3847564574925,14.3593442444505,14.3593442444505,745.216481883255,0.0,1.0
2021-05-14,20.03,20.0589,19.99,20.0589,1170,14.460415546322,14.4812795507797,14.4315380315016,14.4812795507797,1620.63807398403,0.0,1.0
2021-05-17,20.115,20.14,20.11,20.13,756,14.5217802653154,14.5398287120781,14.5181705759628,14.532609333373,1047.18152472814,0.0,1.0
2021-05-18,20.12,20.12,20.086,20.105,1699,14.5253899546679,14.5253899546679,14.5008440670706,14.5145608866103,2353.38810914433,0.0,1.0
2021-05-19,20.13,20.13,20.12,20.12,749,14.532609333373,14.532609333373,14.5253899546679,14.5253899546679,1037.48539949918,0.0,1.0
2021-05-20,20.14,20.19,20.11,20.13,2823,14.5398287120781,14.5759256056036,14.5181705759628,14.532609333373,3910.3087887666,0.0,1.0
2021-05-21,20.158,20.158,20.1,20.1,1013,14.5528235937473,14.5528235937473,14.5109511972577,14.5109511972577,1403.16783670583,0.0,1.0
2021-05-24,20.175,20.21,20.14,20.2,1238,14.565096537546,14.5903643630138,14.5398287120781,14.5831449843087,1714.82900477968,0.0,1.0
2021-05-25,20.165,20.21,20.165,20.17,1261,14.5578771588409,14.5903643630138,14.5578771588409,14.5614868481934,1746.68770196056,0.0,1.0
2021-05-26,20.175,20.175,20.175,20.175,1261,14.565096537546,14.565096537546,14.565096537546,14.565096537546,1746.68770196056,0.0,1.0
2021-05-27,20.19,20.19,20.19,20.19,0,14.5759256056036,14.5759256056036,14.5759256056036,14.5759256056036,0,0.0,1.0
2021-05-28,20.195,20.195,20.195,20.195,9,14.5795352949562,14.5795352949562,14.5795352949562,14.5795352949562,12.4664467229541,0.0,1.0
2021-06-01,20.025,20.205,20.025,20.2,1063,14.4568058569694,14.5867546736613,14.4568058569694,14.5831449843087,1472.42587405558,0.0,1.0
2021-06-02,20.08,20.08,20.045,20.045,800,14.4965124398475,14.4965124398475,14.4712446143796,14.4712446143796,1108.12859759592,0.0,1.0
2021-06-03,19.8739,19.88,19.87,19.87,15018,14.3477210447353,14.3521248657454,14.3449054870403,14.3449054870403,20802.3440983694,0.0,1.0
2021-06-04,19.98,20.05,19.98,20.05,904,14.4243186527965,14.4748543037322,14.4243186527965,14.4748543037322,1252.18531528339,0.0,1.0
2021-06-07,20.03,20.03,20.03,20.03,904,14.460415546322,14.460415546322,14.460415546322,14.460415546322,1252.18531528339,0.0,1.0
2021-06-08,19.9902,20.02,19.985,19.985,1309,14.4316824190757,14.4531961676169,14.427928342149,14.427928342149,1813.17541781632,0.0,1.0
2021-06-09,20.0149,20.0149,19.98,19.98,100,14.4495142844773,14.4495142844773,14.4243186527965,14.4243186527965,138.51607469949,0.0,1.0
2021-06-10,20.035,20.035,19.975,19.975,142,14.4640252356745,14.4640252356745,14.4207089634439,14.4207089634439,196.692826073276,0.0,1.0
2021-06-11,19.895,19.895,19.895,19.895,142,14.3629539338031,14.3629539338031,14.3629539338031,14.3629539338031,196.692826073275,0.0,1.0
2021-06-14,19.82,19.88,19.81,19.81,3359,14.3088085935148,14.3521248657454,14.3015892148097,14.3015892148097,4652.75494915587,0.0,1.0
2021-06-15,19.7801,19.92,19.77,19.92,2038,14.2800032724815,14.3810023805659,14.2727116999893,14.3810023805659,2822.95760237559,0.0,1.0
2021-06-16,19.655,21.19,19.655,21.19,1506,14.1896888448806,15.297863476114,14.1896888448806,15.297863476114,2086.05208497432,0.0,1.0
2021-06-17,19.405,19.405,19.37,19.37,225,14.009204377253,14.009204377253,13.9839365517852,13.9839365517852,311.661168073853,0.0,1.0
2021-06-18,19.3475,19.43,19.32,19.35,10076,13.9676929496987,14.0272528240158,13.9478396582597,13.969497794375,13956.8796867206,0.0,1.0
2021-06-21,19.435,19.47,19.38,19.38,11583,14.0308625133683,14.0561303388362,13.9911559304903,13.9911559304903,16044.3169324419,0.0,1.0
2021-06-22,19.405,19.41,19.37,19.41,6450,14.009204377253,14.0128140666056,13.9839365517852,14.0128140666056,8934.28681811711,0.0,1.0
2021-06-23,19.3677,19.4272,19.32,19.32,1041,13.982276094683,14.0252313979784,13.9478396582597,13.9478396582597,1441.95233762169,0.0,1.0
2021-06-24,19.36,19.365,19.36,19.365,501,13.9767171730801,13.9803268624326,13.9767171730801,13.9803268624326,693.965534244442,0.0,1.0
2021-06-25,19.375,19.375,19.375,19.375,6,13.9875462411377,13.9875462411377,13.9875462411377,13.9875462411377,8.3109644819694,0.0,1.0
2021-06-28,19.36,19.387,19.35,19.372,955,13.9767171730801,13.9962094955838,13.969497794375,13.9853804275262,1322.82851338012,0.0,1.0
2021-06-29,19.295,19.3599,19.295,19.3599,888,13.9297912114969,13.976644979293,13.9297912114969,13.976644979293,1230.02274333147,0.0,1.0
2021-06-30,19.33,19.3699,19.25,19.25,3478,13.9550590369648,13.9838643579981,13.8973040073239,13.8973040073239,4817.58907804824,0.0,1.0
2021-07-01,19.3496,19.37,19.3,19.33,3727,13.9692090192268,13.9839365517852,13.9334009008494,13.9550590369648,5162.49410404997,0.0,1.0
2021-07-02,19.41,19.41,19.3723,19.3723,661,14.0128140666056,14.0128140666056,13.9855970088873,13.9855970088873,915.591253763626,0.0,1.0
2021-07-06,19.435,19.435,19.435,19.435,59,14.0308625133683,14.0308625133683,14.0308625133683,14.0308625133683,81.7244840726992,0.0,1.0
2021-07-07,19.46,19.47,19.46,19.47,503,14.0489109601311,14.0561303388362,14.0489109601311,14.0561303388362,696.735855738434,0.0,1.0
2021-07-08,19.46,19.55,19.4109,19.49,6143,14.0489109601311,14.113885368477,14.013463810689,14.0705690962464,8509.04246878966,0.0,1.0
2021-07-09,19.505,19.505,19.5,19.5,2500,14.0813981643041,14.0813981643041,14.0777884749515,14.0777884749515,3462.90186748724,0.0,1.0
2021-07-12,19.4573,19.53,19.4,19.53,1541,14.0469617278807,14.0994466110668,14.0055946879005,14.0994466110668,2134.53271111914,0.0,1.0
2021-07-13,19.455,19.455,19.455,19.455,1541,14.0453012707785,14.0453012707785,14.0453012707785,14.0453012707785,2134.53271111914,0.0,1.0
2021-07-14,19.5802,19.5802,19.57,19.57,212,14.1356878921664,14.1356878921664,14.1283241258872,14.1283241258872,293.654078362919,0.0,1.0
2021-07-15,19.565,19.565,19.565,19.565,103,14.1247144365347,14.1247144365347,14.1247144365347,14.1247144365347,142.671556940474,0.0,1.0
2021-07-16,19.4572,19.5299,19.4572,19.5299,1410,14.0468895340937,14.0993744172798,14.0468895340937,14.0993744172798,1953.0766532628,0.0,1.0
2021-07-19,19.465,19.465,19.465,19.465,1410,14.0525206494837,14.0525206494837,14.0525206494837,14.0525206494837,1953.0766532628,0.0,1.0
2021-07-20,19.445,19.5,19.445,19.5,130,14.0380818920734,14.0777884749515,14.0380818920734,14.0777884749515,180.070897109337,0.0,1.0
2021-07-21,19.415,19.415,19.415,19.415,70,14.0164237559581,14.0164237559581,14.0164237559581,14.0164237559581,96.9612522896431,0.0,1.0
2021-07-22,19.46,19.47,19.46,19.46,899,14.0489109601311,14.0561303388362,14.0489109601311,14.0489109601311,1245.25951154841,0.0,1.0
2021-07-23,19.42,19.4299,19.3901,19.405,651,14.0200334453107,14.0271806302287,13.9984475029824,14.009204377253,901.739646293678,0.0,1.0
2021-07-26,19.405,19.405,19.405,19.405,61,14.009204377253,14.009204377253,14.009204377253,14.009204377253,84.494805566689,0.0,1.0
2021-07-27,19.4067,19.4067,19.4067,19.4067,61,14.0104316716329,14.0104316716329,14.0104316716329,14.0104316716329,84.4948055666888,0.0,1.0
2021-07-28,19.4092,19.46,19.38,19.46,2899,14.0122365163092,14.0489109601311,13.9911559304903,14.0489109601311,4015.5810055382,0.0,1.0
2021-07-29,19.525,19.6,19.41,19.41,2310,14.0958369217143,14.1499822620025,14.0128140666056,14.0128140666056,3199.72132555821,0.0,1.0
2021-07-30,19.445,19.49,19.4,19.4,2416,14.0380818920734,14.0705690962464,14.0055946879005,14.0055946879005,3346.54836473968,0.0,1.0
2021-08-02,19.445,19.445,19.445,19.445,2416,14.0380818920734,14.0380818920734,14.0380818920734,14.0380818920734,3346.54836473968,0.0,1.0
2021-08-03,19.425,19.425,19.425,19.425,33,14.0236431346632,14.0236431346632,14.0236431346632,14.0236431346632,45.7103046508318,0.0,1.0
2021-08-04,19.41,19.41,19.41,19.41,83,14.0128140666056,14.0128140666056,14.0128140666056,14.0128140666056,114.968342000576,0.0,1.0
2021-08-05,19.365,19.41,19.365,19.41,339,13.9803268624326,14.0128140666056,13.9803268624326,14.0128140666056,469.569493231271,0.0,1.0
2021-08-06,19.236,19.25,19.161,19.21,36569,13.8871968771368,13.8973040073239,13.8330515368485,13.8684264925035,50653.9433568564,0.0,1.0
2021-08-09,19.11,19.14,19.11,19.14,3318,13.7962327054525,13.8178908415678,13.7962327054525,13.8178908415678,4595.96335852906,0.0,1.0
2021-08-10,19.15,19.1999,19.0801,19.0801,7732,13.8251102202729,13.8611349200114,13.7746467631242,13.7746467631242,10710.0628957645,0.0,1.0
2021-08-11,19.19,19.21,19.19,19.21,363,13.8539877350933,13.8684264925035,13.8539877350933,13.8684264925035,502.813351159148,0.0,1.0
2021-08-12,19.115,19.25,19.115,19.25,9093,13.799842394805,13.8973040073239,13.799842394805,13.8973040073239,12595.2666724246,0.0,1.0
2021-08-13,19.215,19.215,19.13,19.14,10567,13.8720361818561,13.8720361818561,13.8106714628627,13.8178908415678,14636.9936134951,0.0,1.0
2021-08-16,19.235,19.235,19.235,19.235,1,13.8864749392663,13.8864749392663,13.8864749392663,13.8864749392663,1.3851607469949,0.0,1.0
2021-08-17,19.225,19.2999,19.09,19.09,1860,13.8792555605612,13.9333287070624,13.7817939480423,13.7817939480423,2576.3989894105,0.0,1.0
2021-08-18,19.2151,19.25,19.205,19.25,700,13.8721083756431,13.8973040073239,13.864816803151,13.8973040073239,969.61252289643,0.0,1.0
2021-08-19,19.19,19.19,19.19,19.19,700,13.8539877350933,13.8539877350933,13.8539877350933,13.8539877350933,969.612522896429,0.0,1.0
2021-08-20,19.1851,19.1851,19.14,19.141,5253,13.8504502395278,13.8504502395278,13.8178908415678,13.8186127794383,7276.2494039642,0.0,1.0
2021-08-23,19.245,19.2999,19.2,19.2365,1201,13.8936943179714,13.9333287070624,13.8612071137984,13.887557846072,1663.57805714087,0.0,1.0
2021-08-24,19.255,19.255,19.24,19.24,179,13.9009136966765,13.9009136966765,13.8900846286188,13.8900846286188,247.943773712086,0.0,1.0
2021-08-25,19.1793,19.22,19.13,19.13,24104,13.8462629998788,13.8756458712086,13.8106714628627,13.8106714628627,33387.9146455651,0.0,1.0
2021-08-26,19.1651,19.18,19.1411,19.16,269527,13.8360114821176,13.8467683563882,13.8186849732254,13.832329598978,373338.220655294,0.0,1.0
2021-08-27,19.255,19.28,19.16,19.16,13959,13.9009136966765,13.9189621434392,13.832329598978,13.832329598978,19335.4588673017,0.0,1.0
2021-08-30,19.175,19.18,19.175,19.18,1732,13.8431586670357,13.8467683563882,13.8431586670357,13.8467683563882,2399.09841379516,0.0,1.0
2021-08-31,19.15,19.15,19.15,19.15,52,13.8251102202729,13.8251102202729,13.8251102202729,13.8251102202729,72.0283588437347,0.0,1.0
2021-09-01,19.0901,19.0901,19.051,19.051,806,13.7818661418293,13.7818661418293,13.7536383710924,13.7536383710924,1116.43956207789,0.0,1.0
2021-09-02,19.075,19.075,19.031,19.031,255,13.7709648799846,13.7709648799846,13.7391996136822,13.7391996136822,353.215990483699,0.0,1.0
2021-09-03,19.185,19.2,19.185,19.2,900,13.8503780457408,13.8612071137984,13.8503780457408,13.8612071137984,1246.6446722954,0.0,1.0
2021-09-07,18.9709,18.9709,18.9709,18.9709,7,13.6958111476645,13.6958111476645,13.6958111476645,13.6958111476645,9.69612522896428,0.0,1.0
2021-09-08,18.935,18.935,18.935,18.935,6,13.6698935781132,13.6698935781132,13.6698935781132,13.6698935781132,8.31096448196937,0.0,1.0
2021-09-09,18.9754,18.9754,18.93,18.93,475,13.6990598680818,13.6990598680818,13.6662838887606,13.6662838887606,657.951354822576,0.0,1.0
2021-09-10,18.9649,18.98,18.94,18.941,1272,13.6914795204414,13.7023807822861,13.6735032674657,13.6742252053362,1761.92447017751,0.0,1.0
2021-09-13,18.962,18.962,18.962,18.962,1272,13.689385900617,13.689385900617,13.689385900617,13.689385900617,1761.9244701775,0.0,1.0
2021-09-14,19.0393,19.08,19.03,19.08,37340,13.7451916980074,13.7745745693372,13.7384776758117,13.7745745693372,51721.9022927895,0.0,1.0
2021-09-15,18.97,19.0,18.97,18.97,945,13.695161403581,13.7168195396963,13.695161403581,13.695161403581,1308.97690591018,0.0,1.0
2021-09-16,18.717,18.77,18.691,18.77,1952,13.5125111223419,13.550773829479,13.4937407377087,13.550773829479,2703.83377813404,0.0,1.0
2021-09-17,18.7,18.7,18.66,18.67,4218,13.5002381785432,13.5002381785432,13.4713606637228,13.4785800424279,5842.6080308245,0.0,1.0
2021-09-20,18.765,18.765,18.71,18.72,5081,13.5471641401264,13.5471641401264,13.5074575572483,13.5146769359534,7038.00175548108,0.0,1.0
2021-09-21,18.8401,18.8401,18.824,18.824,455,13.6013816742017,13.6013816742017,13.5897584744865,13.5897584744865,630.24813988268,0.0,1.0
2021-09-22,18.795,18.88,18.78,18.88,926,13.5688222762417,13.6301869952351,13.5579932081841,13.6301869952351,1282.65885171728,0.0,1.0
2021-09-23,18.6751,18.7299,18.58,18.58,2223,13.4822619255675,13.5218241208715,13.413605634082,13.413605634082,3079.21234056967,0.0,1.0
2021-09-24,18.675,18.675,18.655,18.655,121,13.4821897317805,13.4821897317805,13.4677509743703,13.4677509743703,167.604450386382,0.0,1.0
2021-09-27,18.675,18.71,18.65,18.65,94120,13.4821897317805,13.5074575572483,13.4641412850177,13.4641412850177,130371.32950716,0.0,1.0
2021-09-28,18.58,18.65,18.58,18.65,789,13.413605634082,13.4641412850177,13.413605634082,13.4641412850177,1092.89182937897,0.0,1.0
2021-09-29,18.5301,18.58,18.49,18.55,49708,13.3775809343435,13.413605634082,13.3486312257361,13.3919474979667,68853.5704116226,0.0,1.0
2021-09-30,18.7151,18.77,18.664,18.664,1200,13.511139440388,13.550773829479,13.4742484152049,13.4742484152049,1662.19289639387,0.0,1.0
2021-10-01,18.7251,18.759,18.68,18.71,9224,13.5183588190931,13.5428325129034,13.485799421133,13.5074575572483,12776.7227302809,0.0,1.0
2021-10-04,18.7963,18.8,18.62,18.62,6425,13.5697607954734,13.5724319655943,13.4424831489024,13.4424831489024,8899.65779944221,0.0,1.0
2021-10-05,18.73,18.73,18.7,18.7,8513,13.5218963146586,13.5218963146586,13.5002381785432,13.5002381785432,11791.8734391675,0.0,1.0
2021-10-06,18.7501,18.78,18.75,18.75,251,13.5364072658558,13.5579932081841,13.5363350720688,13.5363350720688,347.67534749572,0.0,1.0
2021-10-07,18.7149,18.7149,18.7149,18.7149,55,13.5109950528138,13.5109950528138,13.5109950528138,13.5109950528138,76.1838410847196,0.0,1.0
2021-10-08,18.68,18.87,18.66,18.86,4701,13.485799421133,13.62296761653,13.4713606637228,13.6157482378249,6511.64067162303,0.0,1.0
2021-10-11,18.6798,18.6798,18.6798,18.6798,1,13.4856550335589,13.4856550335589,13.4856550335589,13.4856550335589,1.3851607469949,0.0,1.0
2021-10-12,18.71,18.73,18.71,18.73,147357,13.5074575572483,13.5218963146586,13.5074575572483,13.5218963146586,204113.132194928,0.0,1.0
2021-10-13,18.96,18.96,18.9,18.95,2494,13.6879420248759,13.6879420248759,13.6446257526453,13.6807226461708,3454.59090300528,0.0,1.0
2021-10-14,18.975,19.01,18.975,19.01,1000,13.6987710929336,13.7240389184014,13.6987710929336,13.7240389184014,1385.1607469949,0.0,1.0
2021-10-15,18.755,18.7899,18.72,18.73,1025,13.5399447614213,13.5651403931021,13.5146769359534,13.5218963146586,1419.78976566977,0.0,1.0
2021-10-18,18.7298,18.77,18.7298,18.77,758,13.5217519270845,13.550773829479,13.5217519270845,13.550773829479,1049.95184622213,0.0,1.0
2021-10-19,18.7799,18.8,18.76,18.76,1100,13.557921014397,13.5724319655943,13.5435544507739,13.5435544507739,1523.67682169439,0.0,1.0
2021-10-20,18.8719,18.89,18.85,18.889,2847,13.624339298484,13.6374063739402,13.6085288591198,13.6366844360697,3943.55264669447,0.0,1.0
2021-10-21,18.8453,18.86,18.84,18.845,607,13.6051357511284,13.6157482378249,13.6013094804147,13.6049191697672,840.792573425903,0.0,1.0
2021-10-22,18.94,18.94,18.94,18.94,90,13.6735032674657,13.6735032674657,13.6735032674657,13.6735032674657,124.664467229541,0.0,1.0
2021-10-25,19.0,19.045,18.995,19.045,7819,13.7168195396963,13.7493067438693,13.7132098503438,13.7493067438693,10830.5718807531,0.0,1.0
2021-10-26,18.9348,18.94,18.8619,18.8619,107267,13.6697491905391,13.6735032674657,13.6171199197789,13.6171199197789,148582.037847901,0.0,1.0
2021-10-27,18.9568,18.9568,18.949,18.949,883,13.6856318236903,13.6856318236903,13.6800007083003,13.6800007083003,1223.09693959649,0.0,1.0
2021-10-28,18.9699,19.01,18.95,19.01,279,13.695089209794,13.7240389184014,13.6807226461708,13.7240389184014,386.459848411576,0.0,1.0
2021-10-29,18.845,18.845,18.845,18.845,279,13.6049191697672,13.6049191697672,13.6049191697672,13.6049191697672,386.459848411578,0.0,1.0
2021-11-01,18.92,18.98,18.91,18.98,787,13.6590645100555,13.7023807822861,13.6518451313504,13.7023807822861,1090.12150788499,0.0,1.0
2021-11-02,18.8751,18.905,18.8701,18.905,796,13.6266494996696,13.6482354419979,13.6230398103171,13.6482354419979,1102.58795460794,0.0,1.0
2021-11-03,18.7599,18.7599,18.66,18.66,599,13.5434822569868,13.5434822569868,13.4713606637228,13.4713606637228,829.711287449945,0.0,1.0
2021-11-04,18.9151,18.94,18.88,18.915,2246,13.65552701449,13.6735032674657,13.6301869952351,13.655454820703,3111.07103775054,0.0,1.0
2021-11-05,19.115,19.115,18.94,18.94,116,13.799842394805,13.799842394805,13.6735032674657,13.6735032674657,160.678646651409,0.0,1.0
2021-11-08,19.1949,19.1949,19.1949,19.1949,6,13.8575252306588,13.8575252306588,13.8575252306588,13.8575252306588,8.31096448196939,0.0,1.0
2021-11-09,19.2551,19.2551,19.2,19.2,100,13.9009858904635,13.9009858904635,13.8612071137984,13.8612071137984,138.51607469949,0.0,1.0
2021-11-10,19.4204,19.52,19.395,19.52,621,14.0203222204589,14.0922272323617,14.0019849985479,14.0922272323617,860.184823883831,0.0,1.0
2021-11-11,19.53,19.53,19.4801,19.4801,865,14.0994466110668,14.0994466110668,14.0634219113284,14.0634219113284,1198.16404615059,0.0,1.0
2021-11-12,19.5599,19.5599,19.49,19.49,249456,14.1210325533951,14.1210325533951,14.0705690962464,14.0705690962464,345536.659302359,0.0,1.0
2021-11-15,19.5647,19.5647,19.5647,19.5647,2,14.1244978551735,14.1244978551735,14.1244978551735,14.1244978551735,2.7703214939898,0.0,1.0
2021-11-16,19.4499,19.53,19.4499,19.53,3500,14.0416193876389,14.0994466110668,14.0416193876389,14.0994466110668,4848.06261448216,0.0,1.0
2021-11-17,19.59,19.6192,19.56,19.6192,1719,14.1427628832974,14.1638434691163,14.1211047471821,14.1638434691163,2381.09132408424,0.0,1.0
2021-11-18,19.5405,19.5405,19.5,19.5,159,14.1070269587072,14.1070269587072,14.0777884749515,14.0777884749515,220.240558772188,0.0,1.0
2021-11-19,19.4161,19.42,19.39,19.39,6617,14.0172178876157,14.0200334453107,13.9983753091954,13.9983753091954,9165.60866286524,0.0,1.0
2021-11-22,19.0036,19.19,19.0036,19.19,769,13.7194185160302,13.8539877350933,13.7194185160302,13.8539877350933,1065.18861443908,0.0,1.0
2021-11-23,18.8742,18.91,18.7673,18.78,18345,13.6259997555861,13.6518451313504,13.5488245972286,13.5579932081841,25410.7739036215,0.0,1.0
2021-11-24,18.8319,18.8319,18.805,18.82,904,13.5954617836636,13.5954617836636,13.5760416549468,13.5868707230045,1252.18531528338,0.0,1.0
2021-11-26,18.782,18.96,18.75,18.96,334,13.5594370839251,13.6879420248759,13.5363350720688,13.6879420248759,462.643689496296,0.0,1.0
2021-11-29,18.7742,18.87,18.7742,18.87,968,13.5538059685351,13.62296761653,13.5538059685351,13.62296761653,1340.83560309106,0.0,1.0
2021-11-30,18.6503,18.6503,18.6503,18.6503,3,13.4643578663789,13.4643578663789,13.4643578663789,13.4643578663789,4.15548224098469,0.0,1.0
2021-12-01,18.5699,18.57,18.521,18.521,759,13.4063140615898,13.4063862553769,13.3710112997219,13.3710112997219,1051.33700696913,0.0,1.0
2021-12-02,18.4951,18.53,18.4951,18.53,147,13.3523131088757,13.3775087405565,13.3523131088757,13.3775087405565,203.61862980825,0.0,1.0
2021-12-03,18.585,18.585,18.58,18.58,123,13.4172153234346,13.4172153234346,13.413605634082,13.413605634082,170.374771880372,0.0,1.0
2021-12-06,18.5799,18.5799,18.5799,18.5799,93,13.413533440295,13.413533440295,13.413533440295,13.413533440295,128.819949470525,0.0,1.0
2021-12-07,18.6101,18.6101,18.6101,18.6101,3,13.4353359639844,13.4353359639844,13.4353359639844,13.4353359639844,4.15548224098468,0.0,1.0
2021-12-08,18.6248,18.6248,18.5609,18.5609,357,13.4459484506809,13.4459484506809,13.3998166207553,13.3998166207553,494.502386677177,0.0,1.0
2021-12-09,18.56,18.56,18.56,18.56,357,13.3991668766718,13.3991668766718,13.3991668766718,13.3991668766718,494.502386677178,0.0,1.0
2021-12-10,18.6101,18.66,18.593,18.66,449,13.4353359639844,13.4713606637228,13.4229908263986,13.4713606637228,621.937175400708,0.0,1.0
2021-12-13,18.635,18.635,18.635,18.635,9,13.4533122169601,13.4533122169601,13.4533122169601,13.4533122169601,12.4664467229541,0.0,1.0
2021-12-14,18.5351,18.5351,18.5351,18.5351,3,13.3811906236961,13.3811906236961,13.3811906236961,13.3811906236961,4.15548224098469,0.0,1.0
2021-12-15,18.5684,18.5684,18.46,18.471,3313,13.4052311547841,13.4052311547841,13.3269730896208,13.3349144061964,4589.03755479409,0.0,1.0
2021-12-16,18.72,18.72,18.65,18.65,2178,13.5146769359534,13.5146769359534,13.4641412850177,13.4641412850177,3016.8801069549,0.0,1.0
2021-12-17,18.7248,18.78,18.7,18.756,1389,13.5181422377319,13.5579932081841,13.5002381785432,13.5406666992918,1923.98827757591,0.0,1.0
2021-12-20,18.6484,18.73,18.6484,18.73,5684,13.4629861844249,13.5218963146586,13.4629861844249,13.5218963146586,7873.25368591901,0.0,1.0
2021-12-21,18.6401,18.6401,18.6401,18.6401,31,13.4569941000997,13.4569941000997,13.4569941000997,13.4569941000997,42.9399831568417,0.0,1.0
2021-12-22,18.7252,18.7252,18.71,18.71,563,13.5184310128801,13.5184310128801,13.5074575572483,13.5074575572483,779.845500558128,0.0,1.0
2021-12-23,18.765,18.765,18.765,18.765,4,13.5471641401264,13.5471641401264,13.5471641401264,13.5471641401264,5.5406429879796,0.0,1.0
2021-12-27,18.7801,18.7801,18.71,18.71,1639,13.5580654019711,13.5580654019711,13.5074575572483,13.5074575572483,2270.27846432464,0.0,1.0
2021-12-28,18.765,18.81,18.765,18.81,309,13.5471641401264,13.5796513442994,13.5471641401264,13.5796513442994,428.014670821424,0.0,1.0
2021-12-29,18.7551,18.7551,18.7,18.7,688,13.5400169552084,13.5400169552084,13.5002381785432,13.5002381785432,952.990593932487,0.0,1.0
2021-12-30,18.8151,18.8151,18.8151,18.8151,688,13.583333227439,13.583333227439,13.583333227439,13.583333227439,952.990593932489,0.0,1.0
2021-12-31,18.9133,18.99,18.83,18.8662,20237,13.6542275263231,13.7096001609912,13.5940901017096,13.6202242526221,28031.4980369357,0.0,1.0
2022-01-03,18.7531,18.7531,18.7531,18.7531,85,13.5385730794673,13.5385730794673,13.5385730794673,13.5385730794673,117.738663494567,0.0,1.0
2022-01-04,18.8251,18.8251,18.8251,18.8251,85,13.5905526061441,13.5905526061441,13.5905526061441,13.5905526061441,117.738663494566,0.0,1.0
2022-01-05,18.805,18.96,18.805,18.85,4717,13.5760416549468,13.6879420248759,13.5760416549468,13.6085288591198,6533.80324357495,0.0,1.0
2022-01-06,18.6801,18.6801,18.6801,18.6801,3,13.4858716149201,13.4858716149201,13.4858716149201,13.4858716149201,4.15548224098469,0.0,1.0
2022-01-07,18.72,18.732,18.7,18.7,1706,13.5146769359534,13.5233401903996,13.5002381785432,13.5002381785432,2363.0842343733,0.0,1.0
2022-01-10,18.745,18.7899,18.7132,18.77,5012,13.5327253827162,13.5651403931021,13.509767758434,13.550773829479,6942.42566393843,0.0,1.0
2022-01-11,18.87,18.87,18.87,18.87,302,13.62296761653,13.62296761653,13.62296761653,13.62296761653,418.318545592459,0.0,1.0
2022-01-12,18.9251,18.97,18.9251,18.97,1148,13.6627463931951,13.695161403581,13.6627463931951,13.695161403581,1590.16453755015,0.0,1.0
2022-01-13,18.8949,18.8949,18.85,18.86,731,13.6409438695057,13.6409438695057,13.6085288591198,13.6157482378249,1012.55250605327,0.0,1.0
2022-01-14,18.9147,18.95,18.901,18.915,1572,13.6552382393418,13.6807226461708,13.6453476905158,13.655454820703,2177.47269427598,0.0,1.0
2022-01-18,18.88,18.88,18.88,18.88,1572,13.6301869952351,13.6301869952351,13.6301869952351,13.6301869952351,2177.47269427598,0.0,1.0
2022-01-19,19.0251,19.0251,18.945,18.945,368,13.7349401802462,13.7349401802462,13.6771129568183,13.6771129568183,509.739154894121,0.0,1.0
2022-01-20,19.0318,19.1,19.0,19.1,115066,13.7397771639786,13.7890133267474,13.7168195396963,13.7890133267474,159384.906513715,0.0,1.0
2022-01-21,19.0001,19.02,19.0001,19.02,2052,13.7168917334834,13.7312582971066,13.7168917334834,13.7312582971066,2842.34985283353,0.0,1.0
2022-01-24,19.0201,19.0498,18.981,19.0432,2520,13.7313304908936,13.7527720456478,13.7031027201567,13.7480072557024,3490.60508242714,0.0,1.0
2022-01-25,19.0798,19.12,19.03,19.12,899,13.7744301817631,13.8034520841576,13.7384776758117,13.8034520841576,1245.25951154841,0.0,1.0
2022-01-26,18.9249,18.987,18.9249,18.987,1499,13.662602005621,13.7074343473797,13.662602005621,13.7074343473797,2076.35595974535,0.0,1.0
2022-01-27,18.76,18.81,18.76,18.81,200,13.5435544507739,13.5796513442994,13.5435544507739,13.5796513442994,277.032149398979,0.0,1.0
2022-01-28,18.7001,18.7001,18.7001,18.7001,263,13.5003103723303,13.5003103723303,13.5003103723303,13.5003103723303,364.297276459658,0.0,1.0
2022-01-31,18.7826,18.8,18.67,18.67,2624,13.5598702466474,13.5724319655943,13.4785800424279,13.4785800424279,3634.66180011461,0.0,1.0
2022-02-01,18.82,18.82,18.82,18.82,45,13.5868707230045,13.5868707230045,13.5868707230045,13.5868707230045,62.3322336147703,0.0,1.0
2022-02-02,18.8676,18.92,18.8676,18.92,150,13.6212349656408,13.6590645100555,13.6212349656408,13.6590645100555,207.774112049234,0.0,1.0
2022-02-03,18.8618,18.92,18.8329,18.88,16914,13.6170477259918,13.6590645100555,13.5961837215341,13.6301869952351,23428.6088746717,0.0,1.0
2022-02-04,18.94,18.99,18.843,18.843,36732,13.6735032674657,13.7096001609912,13.6034752940262,13.6034752940262,50879.7245586167,0.0,1.0
2022-02-07,18.9651,19.02,18.9651,19.02,158,13.6916239080155,13.7312582971066,13.6916239080155,13.7312582971066,218.855398025194,0.0,1.0
2022-02-08,19.025,19.0399,18.95,18.98,5908,13.7348679864591,13.7456248607297,13.6807226461708,13.7023807822861,8183.52969324586,0.0,1.0
2022-02-09,19.0751,19.14,19.06,19.1,5779,13.7710370737717,13.8178908415678,13.760135811927,13.7890133267474,8004.8439568835,0.0,1.0
2022-02-10,19.1,19.1145,19.045,19.1145,2905,13.7890133267474,13.7994814258698,13.7493067438693,13.7994814258698,4023.89197002017,0.0,1.0
2022-02-11,19.1687,19.1687,19.14,19.14,366,13.8386104584514,13.8386104584514,13.8178908415678,13.8178908415678,506.968833400134,0.0,1.0
2022-02-14,19.2102,19.25,19.2102,19.25,100,13.8685708800776,13.8973040073239,13.8685708800776,13.8973040073239,138.51607469949,0.0,1.0
2022-02-15,19.1646,19.165,19.1101,19.1101,1397,13.8356505131823,13.8359392883305,13.7963048992395,13.7963048992395,1935.06956355188,0.0,1.0
2022-02-16,19.2253,19.2253,19.2253,19.2253,96,13.8794721419223,13.8794721419223,13.8794721419223,13.8794721419223,132.97543171151,0.0,1.0
2022-02-17,19.2751,19.2751,19.231,19.2712,1329,13.9154246478737,13.9154246478737,13.8835871877842,13.9126090901787,1840.87863275622,0.0,1.0
2022-02-18,19.295,19.295,19.24,19.25,453,13.9297912114969,13.9297912114969,13.8900846286188,13.8973040073239,627.477818388689,0.0,1.0
2022-02-22,19.3101,19.39,19.31,19.39,379,13.9406924733416,13.9983753091954,13.9406202795545,13.9983753091954,524.975923111066,0.0,1.0
2022-02-23,19.295,19.305,19.27,19.305,145824,13.9297912114969,13.937010590202,13.9117427647341,13.937010590202,201989.680769784,0.0,1.0
2022-02-24,19.3072,19.32,19.26,19.26,330200,13.9385988535171,13.9478396582597,13.904523386029,13.904523386029,457380.078657716,0.0,1.0
2022-02-25,19.32,19.32,19.315,19.315,212,13.9478396582597,13.9478396582597,13.9442299689071,13.9442299689071,293.654078362917,0.0,1.0
2022-02-28,19.3249,19.35,19.32,19.32,745,13.9513771538252,13.969497794375,13.9478396582597,13.9478396582597,1031.9447565112,0.0,1.0
2022-03-01,19.4455,19.4455,19.4455,19.4455,52,14.0384428610087,14.0384428610087,14.0384428610087,14.0384428610087,72.0283588437347,0.0,1.0
2022-03-02,19.3397,19.355,19.3397,19.355,862,13.9620618343087,13.9731074837275,13.9620618343087,13.9731074837275,1194.0085639096,0.0,1.0
2022-03-03,19.4034,19.4034,19.35,19.35,600,14.0080492766602,14.0080492766602,13.969497794375,13.969497794375,831.096448196939,0.0,1.0
2022-03-04,19.5101,19.55,19.44,19.475,292215,14.0850800474437,14.113885368477,14.0344722027209,14.0597400281888,404764.747683113,0.0,1.0
2022-03-07,19.562,19.562,19.531,19.5386,1631,14.1225486229232,14.1225486229232,14.1001685489373,14.1056552767532,2259.19717834867,0.0,1.0
2022-03-08,20.01,20.01,19.7,19.7,2293,14.4459767889118,14.4459767889118,14.2221760490536,14.2221760490536,3176.1735928593,0.0,1.0
2022-03-09,19.6054,19.68,19.6054,19.63,1612,14.1538807265033,14.2077372916434,14.1538807265033,14.1716403981179,2232.87912415578,0.0,1.0
2022-03-10,19.71,19.75,19.7,19.74,3918,14.2293954277587,14.2582729425791,14.2221760490536,14.251053563874,5427.059806726,0.0,1.0
2022-03-11,19.6048,19.6048,19.6048,19.6048,3918,14.153447563781,14.153447563781,14.153447563781,14.153447563781,5427.05980672601,0.0,1.0
2022-03-14,19.4711,19.52,19.4711,19.52,1137,14.0569244704938,14.0922272323617,14.0569244704938,14.0922272323617,1574.92776933319,0.0,1.0
2022-03-15,19.2657,19.28,19.2657,19.28,242,13.9086384318909,13.9189621434392,13.9086384318909,13.9189621434392,335.208900772766,0.0,1.0
2022-03-16,19.42,20.14,19.213,19.29,85104,14.0200334453107,14.5398287120781,13.870592306115,13.9261815221443,117882.720212254,0.0,1.0
2022-03-17,19.425,19.44,19.425,19.425,2000,14.0236431346632,14.0344722027209,14.0236431346632,14.0236431346632,2770.3214939898,0.0,1.0
2022-03-18,19.3148,19.41,19.3148,19.3501,6097,13.944085581333,14.0128140666056,13.944085581333,13.969569988162,8445.32507442789,0.0,1.0
2022-03-21,19.3948,19.4033,19.3001,19.3001,4135,14.0018406109738,14.0079770828732,13.9334730946365,13.9334730946365,5727.63968882391,0.0,1.0
2022-03-22,19.38,19.415,19.29,19.34,10788,13.9911559304903,14.0164237559581,13.9261815221443,13.9622784156699,14943.1141385809,0.0,1.0
2022-03-23,19.4765,19.53,19.405,19.43,9860,14.0608229349945,14.0994466110668,14.009204377253,14.0272528240158,13657.6849653697,0.0,1.0
2022-03-24,19.53,19.535,19.53,19.5339,5865,14.0994466110668,14.1030563004194,14.0994466110668,14.1022621687618,8123.96778112509,0.0,1.0
2022-03-25,19.505,19.56,19.4706,19.529,8588,14.0813981643041,14.1211047471821,14.0565635015585,14.0987246731963,11895.7604951922,0.0,1.0
2022-03-28,19.295,19.5,19.295,19.3301,11077,13.9297912114969,14.0777884749515,13.9297912114969,13.9551312307518,15343.4255944625,0.0,1.0
2022-03-29,19.345,19.39,19.23,19.39,6095,13.9658881050224,13.9983753091954,13.8828652499137,13.9983753091954,8442.55475293391,0.0,1.0
2022-03-30,19.4443,19.48,19.35,19.48,1986,14.0375765355641,14.0633497175413,13.969497794375,14.0633497175413,2750.92924353186,0.0,1.0
2022-03-31,19.4414,19.52,19.4414,19.52,1706,14.0354829157396,14.0922272323617,14.0354829157396,14.0922272323617,2363.0842343733,0.0,1.0
2022-04-01,19.3498,19.4499,19.3498,19.4499,1532,13.9693534068009,14.0416193876389,13.9693534068009,14.0416193876389,2122.06626439618,0.0,1.0
2022-04-04,19.4138,19.4138,19.37,19.37,382,14.0155574305135,14.0155574305135,13.9839365517852,13.9839365517852,529.131405352052,0.0,1.0
2022-04-05,19.3466,19.38,19.3301,19.3301,1247,13.9670432056152,13.9911559304903,13.9551312307518,13.9551312307518,1727.29545150264,0.0,1.0
2022-04-06,19.38,19.459,19.38,19.449,1598,13.9911559304903,14.0481890222606,13.9911559304903,14.0409696435555,2213.48687369784,0.0,1.0
2022-04-07,19.4157,19.47,19.37,19.435,3627,14.0169291124675,14.0561303388362,13.9839365517852,14.0308625133683,5023.97802935049,0.0,1.0
2022-04-08,19.506,19.57,19.5026,19.5292,4697,14.0821201021746,14.1283241258872,14.0796655134148,14.0988690607704,6506.10002863502,0.0,1.0
2022-04-11,19.51,19.64,19.51,19.64,8130,14.0850078536566,14.178859776823,14.0850078536566,14.178859776823,11261.3568730685,0.0,1.0
2022-04-12,19.6616,19.7899,19.6616,19.7899,187,14.194453634826,14.2870782636125,14.194453634826,14.2870782636125,259.025059688046,0.0,1.0
2022-04-13,19.76,19.76,19.7501,19.7501,304,14.2654923212842,14.2654923212842,14.2583451363661,14.2583451363661,421.088867086449,0.0,1.0
2022-04-14,19.7548,19.8,19.7548,19.7599,1882,14.2617382443575,14.2943698361046,14.2617382443575,14.2654201274971,2606.87252584441,0.0,1.0
2022-04-18,19.84,19.89,19.7796,19.82,29633,14.323247350925,14.3593442444505,14.2796423035462,14.3088085935148,41046.4684156999,0.0,1.0
2022-04-19,19.5648,19.6799,19.5648,19.65,1735,14.1245700489606,14.2076650978563,14.1245700489606,14.1860791555281,2403.25389603614,0.0,1.0
2022-04-20,19.71,19.71,19.56,19.6025,1008,14.2293954277587,14.2293954277587,14.1211047471821,14.1517871066788,1396.24203297086,0.0,1.0
2022-04-21,19.6242,19.68,19.57,19.61,7971,14.1674531584689,14.2077372916434,14.1283241258872,14.1572016407076,11041.1163142963,0.0,1.0
2022-04-22,19.4712,19.52,19.4712,19.52,665,14.0569966642808,14.0922272323617,14.0569966642808,14.0922272323617,921.131896751608,0.0,1.0
2022-04-25,19.205,19.205,19.1672,19.1672,300,13.864816803151,13.864816803151,13.8375275516457,13.8375275516457,415.548224098468,0.0,1.0
2022-04-26,19.26,19.27,19.16,19.1956,5316,13.904523386029,13.9117427647341,13.832329598978,13.8580305871682,7363.51453102489,0.0,1.0
2022-04-27,19.105,19.14,19.105,19.14,286,13.7926230160999,13.8178908415678,13.7926230160999,13.8178908415678,396.155973640542,0.0,1.0
2022-04-28,19.14,19.14,19.14,19.14,109,13.8178908415678,13.8178908415678,13.8178908415678,13.8178908415678,150.982521422444,0.0,1.0
2022-04-29,19.1737,19.1737,19.1737,19.1737,212,13.842220147804,13.842220147804,13.842220147804,13.842220147804,293.654078362918,0.0,1.0
2022-05-02,18.9332,18.9332,18.9332,18.9332,113,13.6685940899463,13.6685940899463,13.6685940899463,13.6685940899463,156.523164410423,0.0,1.0
2022-05-03,18.9541,19.02,18.9,19.02,4842,13.6836825914399,13.7312582971066,13.6446257526453,13.7312582971066,6706.94833694931,0.0,1.0
2022-05-04,19.0733,19.29,18.91,18.911,6678,13.7697375856048,13.9261815221443,13.6518451313504,13.6525670692209,9250.10346843189,0.0,1.0
2022-05-05,19.07,19.19,18.46,19.1101,100229,13.7673551906321,13.8539877350933,13.3269730896208,13.7963048992395,138833.276510551,0.0,1.0
2022-05-06,19.11,19.1399,19.01,19.02,3323,13.7962327054525,13.8178186477807,13.7240389184014,13.7312582971066,4602.88916226404,0.0,1.0
2022-05-09,18.845,18.845,18.845,18.845,69,13.6049191697672,13.6049191697672,13.6049191697672,13.6049191697672,95.5760915426482,0.0,1.0
2022-05-10,18.7291,18.77,18.7291,18.75,674,13.5212465705751,13.550773829479,13.5212465705751,13.5363350720688,933.598343474561,0.0,1.0
2022-05-11,18.8031,18.822,18.73,18.8,3946,13.5746699729929,13.5883145987455,13.5218963146586,13.5724319655943,5465.84430764185,0.0,1.0
2022-05-12,18.6364,18.7207,18.6364,18.7207,2993,13.4543229299788,13.5151822924628,13.4543229299788,13.5151822924628,4145.78611575573,0.0,1.0
2022-05-13,18.5451,18.5451,18.5429,18.5429,351,13.3884100024012,13.3884100024012,13.3868217390861,13.3868217390861,486.191422195209,0.0,1.0
2022-05-16,18.57,18.575,18.5,18.5,1354,13.4063862553769,13.4099959447295,13.3558506044412,13.3558506044412,1875.50765143109,0.0,1.0
2022-05-17,18.49,18.6099,18.465,18.53,4951,13.3486312257361,13.4351915764103,13.3305827789733,13.3775087405565,6857.93085837173,0.0,1.0
2022-05-18,18.53,18.54,18.47,18.5191,5865,13.3775087405565,13.3847281192616,13.3341924683259,13.3696396177679,8123.96778112507,0.0,1.0
2022-05-19,18.6795,18.695,18.675,18.695,1082,13.4854384521978,13.4966284891907,13.4821897317805,13.4966284891907,1498.74392824848,0.0,1.0
2022-05-20,18.6469,18.6469,18.615,18.62,7472,13.4619032776191,13.4619032776191,13.4388734595499,13.4424831489024,10349.9211015459,0.0,1.0
2022-05-23,18.7193,18.75,18.7,18.7,1832,13.5141715794441,13.5363350720688,13.5002381785432,13.5002381785432,2537.61448849465,0.0,1.0
2022-05-24,18.845,18.91,18.845,18.9,979,13.6049191697672,13.6518451313504,13.6049191697672,13.6446257526453,1356.07237130801,0.0,1.0
2022-05-25,18.73,18.73,18.68,18.68,235,13.5218963146586,13.5218963146586,13.485799421133,13.485799421133,325.5127755438,0.0,1.0
2022-05-26,18.6662,18.6662,18.645,18.645,166,13.47583667852,13.47583667852,13.4605315956652,13.4605315956652,229.936684001153,0.0,1.0
2022-05-27,18.69,18.77,18.64,18.74,6244,13.4930187998381,13.550773829479,13.4569219063126,13.5291156933637,8648.94370423617,0.0,1.0
2022-05-31,18.5178,18.62,18.513,18.62,1357,13.3687010985363,13.4424831489024,13.3652357967578,13.4424831489024,1879.66313367207,0.0,1.0
2022-06-01,18.6199,18.658,18.58,18.58,4593,13.4424109551154,13.4699167879818,13.413605634082,13.413605634082,6362.04331094755,0.0,1.0
2022-06-02,18.8199,18.82,18.81,18.81,500,13.5867985292174,13.5868707230045,13.5796513442994,13.5796513442994,692.580373497451,0.0,1.0
2022-06-03,18.64,18.79,18.6,18.79,4428,13.4569219063126,13.5652125868892,13.4280443914922,13.5652125868892,6133.49178769342,0.0,1.0
2022-06-06,18.58,18.62,18.53,18.6,3035,13.413605634082,13.4424831489024,13.3775087405565,13.4280443914922,4203.96286712952,0.0,1.0
2022-06-07,18.6648,18.6648,18.6,18.62,1145,13.4748259655013,13.4748259655013,13.4280443914922,13.4424831489024,1586.00905530916,0.0,1.0
2022-06-08,18.66,18.71,18.66,18.71,662,13.4713606637228,13.5074575572483,13.4713606637228,13.5074575572483,916.976414510624,0.0,1.0
2022-06-09,18.645,18.65,18.645,18.65,474,13.4605315956652,13.4641412850177,13.4605315956652,13.4641412850177,656.56619407558,0.0,1.0
2022-06-10,18.785,18.84,18.785,18.829,2889,13.5616028975366,13.6013094804147,13.5616028975366,13.5933681638391,4001.72939806827,0.0,1.0
2022-06-13,18.4649,18.54,18.39,18.5196,5931,13.3305105851863,13.3847281192616,13.276437438685,13.3700005867032,8215.38839042672,0.0,1.0
2022-06-14,18.42,18.45,18.3101,18.43,8991,13.2980955748004,13.3197537109157,13.2187546028313,13.3053149535055,12453.9802762311,0.0,1.0
2022-06-15,18.5167,18.5809,18.39,18.39,3048,13.3679069668787,13.4142553781655,13.276437438685,13.276437438685,4221.96995684045,0.0,1.0
2022-06-16,18.6404,18.6404,18.6404,18.6404,179,13.4572106814608,13.4572106814608,13.4572106814608,13.4572106814608,247.943773712087,0.0,1.0
2022-06-17,18.51,18.7,18.51,18.64,6709,13.3630699831463,13.5002381785432,13.3630699831463,13.4569219063126,9293.04345158876,0.0,1.0
2022-06-21,18.515,18.62,18.46,18.52,10992,13.3666796724988,13.4424831489024,13.3269730896208,13.3702893618514,15225.686930968,0.0,1.0
2022-06-22,18.5753,18.63,18.5507,18.5507,419,13.4102125260906,13.4497025276075,13.3924528544761,13.3924528544761,580.382352990862,0.0,1.0
2022-06-23,18.5004,18.605,18.5004,18.605,837,13.3561393795894,13.4316540808448,13.3561393795894,13.4316540808448,1159.37954523473,0.0,1.0
2022-06-24,18.4921,18.5071,18.4921,18.5071,307,13.3501472952641,13.3609763633218,13.3501472952641,13.3609763633218,425.244349327435,0.0,1.0
2022-06-27,18.52,18.61,18.45,18.61,4019,13.3702893618514,13.4352637701973,13.3197537109157,13.4352637701973,5566.96104217249,0.0,1.0
2022-06-28,18.49,18.4993,18.465,18.465,508,13.3486312257361,13.3553452479318,13.3305827789733,13.3305827789733,703.661659473407,0.0,1.0
2022-06-29,18.4404,18.61,18.371,18.381,18194,13.3128231073588,13.4352637701973,13.2627206191453,13.2699399978504,25201.6146308251,0.0,1.0
2022-06-30,18.3654,18.42,18.34,18.34,1187,13.2586777670705,13.2980955748004,13.2403405451595,13.2403405451595,1644.18580668294,0.0,1.0
2022-07-01,18.31,18.36,18.31,18.36,53224,13.2186824090442,13.2547793025697,13.2186824090442,13.2547793025697,73723.7955980565,0.0,1.0
2022-07-05,18.06,18.21,18.0,18.0916,83089,13.0381979414166,13.1464886219932,12.994881669186,13.0610111781248,115091.621307059,0.0,1.0
2022-07-06,17.9564,18.1065,17.9,18.1065,3653,12.9634051780318,13.0717680523954,12.922687882135,13.0717680523954,5059.99220877235,0.0,1.0
2022-07-07,17.9403,17.979,17.901,17.901,552,12.9517819783165,12.9797209739053,12.9234098200055,12.9234098200055,764.608732341186,0.0,1.0
2022-07-08,17.9334,17.9334,17.9334,17.9334,136,12.94680060701,12.94680060701,12.94680060701,12.94680060701,188.381861591306,0.0,1.0
2022-07-11,17.9047,18.23,17.8,17.96,156139,12.9260809901264,13.1609273794034,12.8504940950839,12.9660041543656,216277.613875036,0.0,1.0
2022-07-12,17.87,17.91,17.79,17.91,224151,12.9010297460197,12.9299072608401,12.8432747163788,12.9299072608401,310485.166599653,0.0,1.0
2022-07-13,17.8773,17.92,17.8773,17.8879,2162,12.9062998924744,12.9371266395452,12.9062998924744,12.9139524339018,2994.71753500297,0.0,1.0
2022-07-14,17.7753,17.7999,17.711,17.711,1120,12.8326622296823,12.8504219012969,12.7862416246085,12.7862416246085,1551.38003663429,0.0,1.0
2022-07-15,17.7311,17.78,17.7311,17.78,347,12.8007525758058,12.8360553376737,12.8007525758058,12.8360553376737,480.650779207229,0.0,1.0
2022-07-18,17.7404,17.7404,17.74,17.74,338,12.8074665980015,12.8074665980015,12.8071778228533,12.8071778228533,468.184332484277,0.0,1.0
2022-07-19,17.7504,17.8,17.7504,17.7599,724,12.8146859767066,12.8504940950839,12.8146859767066,12.8215443864765,1002.85638082431,0.0,1.0
2022-07-20,17.6975,17.8,17.6975,17.78,4008,12.7764954633566,12.8504940950839,12.7764954633566,12.8360553376737,5551.72427395557,0.0,1.0
2022-07-21,17.7704,17.7704,17.7704,17.7704,60,12.8291247341168,12.8291247341168,12.8291247341168,12.8291247341168,83.1096448196941,0.0,1.0
2022-07-22,17.9,17.9999,17.7701,17.869,66218,12.922687882135,12.994809475399,12.8289081527557,12.9003078081492,91722.574344508,0.0,1.0
2022-07-25,17.7704,17.7704,17.7307,17.7307,927,12.8291247341168,12.8291247341168,12.8004638006576,12.8004638006576,1284.04401246427,0.0,1.0
2022-07-26,17.7603,17.785,17.7603,17.785,299,12.8218331616247,12.8396650270263,12.8218331616247,12.8396650270263,414.163063351474,0.0,1.0
2022-07-27,17.8355,17.88,17.7,17.7,6135,12.8761228894871,12.9082491247248,12.7783003080329,12.7783003080329,8497.96118281367,0.0,1.0
2022-07-28,17.9154,17.9154,17.915,17.915,369,12.9338057253408,12.9338057253408,12.9335169501926,12.9335169501926,511.124315641119,0.0,1.0
2022-07-29,17.99,18.0,17.91,17.96,3469,12.9876622904809,12.994881669186,12.9299072608401,12.9660041543656,4805.1226313253,0.0,1.0
2022-08-01,18.0004,18.05,17.95,18.05,1821,12.9951704443342,13.0309785627115,12.9587847756605,13.0309785627115,2522.37772027771,0.0,1.0
2022-08-02,17.9489,18.1199,17.9489,18.093,7716,12.9579906440029,13.0814420198602,12.9579906440029,13.0620218911435,10687.9003238127,0.0,1.0
2022-08-03,17.9507,18.03,17.89,18.03,1410,12.9592901321699,13.0165398053013,12.9154685034299,13.0165398053013,1953.0766532628,0.0,1.0
2022-08-04,18.1653,18.1653,18.025,18.025,1053,13.1142179991814,13.1142179991814,13.0129301159488,13.0129301159488,1458.57426658562,0.0,1.0
2022-08-05,18.02,18.0499,18.015,18.04,5601,13.0093204265962,13.0309063689245,13.0057107372437,13.0237591840064,7758.28534391843,0.0,1.0
2022-08-08,18.1004,18.1004,18.06,18.1,6760,13.0673642313852,13.0673642313852,13.0381979414166,13.067075456237,9363.68664968554,0.0,1.0
2022-08-09,18.1484,18.165,18.1,18.16,47244,13.1020172491697,13.1140014178202,13.067075456237,13.1103917284677,65440.5343310272,0.0,1.0
2022-08-10,18.15,18.22,18.13,18.16,5869,13.1031723497626,13.1537080006983,13.0887335923524,13.1103917284677,8129.50842411303,0.0,1.0
2022-08-11,18.1,18.12,18.085,18.12,2615,13.067075456237,13.0815142136473,13.0562463881794,13.0815142136473,3622.19535339167,0.0,1.0
2022-08-12,18.1953,18.1953,18.16,18.16,105,13.1358761352967,13.1358761352967,13.1103917284677,13.1103917284677,145.441878434464,0.0,1.0
2022-08-15,18.0004,18.04,17.951,18.0108,3997,12.9951704443342,13.0237591840064,12.959506713531,13.0026785981875,5536.48750573861,0.0,1.0
2022-08-16,17.9634,17.9634,17.9212,17.9212,254,12.9684587431253,12.9684587431253,12.9379929649898,12.9379929649898,351.830829736705,0.0,1.0
2022-08-17,17.8835,17.8835,17.841,17.85,248,12.9107759072716,12.9107759072716,12.8800935477749,12.8865909886095,343.519865254734,0.0,1.0
2022-08-18,17.8354,17.87,17.8354,17.87,500,12.8760506957,12.9010297460197,12.8760506957,12.9010297460197,692.58037349745,0.0,1.0
2022-08-19,17.7354,17.7354,17.73,17.73,1100,12.803856908649,12.803856908649,12.7999584441482,12.7999584441482,1523.67682169438,0.0,1.0
2022-08-22,17.7135,17.7135,17.7135,17.7135,59,12.7880464692848,12.7880464692848,12.7880464692848,12.7880464692848,81.724484072699,0.0,1.0
2022-08-23,17.7375,17.7375,17.7375,17.7375,59,12.805372978177,12.805372978177,12.805372978177,12.805372978177,81.7244840726993,0.0,1.0
2022-08-24,17.75,17.75,17.74,17.74,1000,12.8143972015584,12.8143972015584,12.8071778228533,12.8071778228533,1385.1607469949,0.0,1.0
2022-08-25,17.7504,17.81,17.7,17.71,907,12.8146859767066,12.857713473789,12.7783003080329,12.785519686738,1256.34079752438,0.0,1.0
2022-08-26,17.6303,17.708,17.6303,17.708,1044,12.7279812384583,12.784075810997,12.7279812384583,12.784075810997,1446.10781986268,0.0,1.0
2022-08-29,17.525,17.6,17.0,17.59,469900,12.6519611806936,12.7061065209819,12.2729437986757,12.6988871422768,650887.035012902,0.0,1.0
2022-08-30,17.5601,17.5601,17.5601,17.5601,157,12.6773011999485,12.6773011999485,12.6773011999485,12.6773011999485,217.470237278199,0.0,1.0
2022-08-31,17.5647,17.5647,17.5647,17.5647,168,12.6806221141529,12.6806221141529,12.6806221141529,12.6806221141529,232.707005495142,0.0,1.0
2022-09-01,17.4335,17.48,17.38,17.41,26498,12.5859038655419,12.6194739765206,12.5472801894696,12.5689383255849,36703.9894738708,0.0,1.0
2022-09-02,17.5368,17.575,17.48,17.5202,5470,12.6604800475656,12.6880580742191,12.6194739765206,12.6484958789152,7576.82928606211,0.0,1.0
2022-09-06,17.4892,17.49,17.4892,17.49,583,12.6261158049293,12.6266933552257,12.6261158049293,12.6266933552257,807.548715498027,0.0,1.0
2022-09-07,17.5897,17.5897,17.5897,17.5897,79,12.6986705609156,12.6986705609156,12.6986705609156,12.6986705609156,109.427699012597,0.0,1.0
2022-09-08,17.5503,17.58,17.49,17.5799,1086,12.6702262088175,12.6916677635717,12.6266933552257,12.6915955697846,1504.28457123646,0.0,1.0
2022-09-09,17.55,17.6199,17.5,17.5,1622,12.6700096274564,12.720473084605,12.6339127339308,12.6339127339308,2246.73073162572,0.0,1.0
2022-09-12,17.651,17.74,17.6401,17.74,43165,12.7429253523779,12.8071778228533,12.7350562295893,12.8071778228533,59790.4636440348,0.0,1.0
2022-09-13,17.4996,17.5649,17.47,17.5649,26432,12.6336239587826,12.680766501727,12.6122545978155,12.680766501727,36612.5688645693,0.0,1.0
2022-09-14,17.4771,17.53,17.4771,17.51,28090,12.6173803566962,12.6555708700462,12.6173803566962,12.6411321126359,38909.1653830865,0.0,1.0
2022-09-15,17.2647,17.3,17.2647,17.3,501,12.4640407529998,12.4895251598288,12.4640407529998,12.4895251598288,693.965534244442,0.0,1.0
2022-09-16,17.3147,17.3599,17.06,17.1,12660,12.5001376465253,12.5327692382723,12.3162600709063,12.3451375857267,17536.1350569554,0.0,1.0
2022-09-19,17.33,17.3699,17.27,17.3699,7809,12.5111832959441,12.5399886169774,12.4678670237135,12.5399886169774,10816.7202732831,0.0,1.0
2022-09-20,17.2931,17.2931,17.2931,17.2931,115,12.4845437885223,12.4845437885223,12.4845437885223,12.4845437885223,159.293485904413,0.0,1.0
2022-09-21,17.2967,17.3499,17.19,17.271,1111,12.4871427648561,12.5255498595672,12.4101119940726,12.468588961584,1538.91358991133,0.0,1.0
2022-09-22,17.3047,17.3047,17.3047,17.3047,142,12.4929182678202,12.4929182678202,12.4929182678202,12.4929182678202,196.692826073275,0.0,1.0
2022-09-23,17.11,17.2,17.11,17.199,3180,12.3523569644318,12.4173313727777,12.3523569644318,12.4166094349072,4404.81117544378,0.0,1.0
2022-09-26,17.04,17.09,17.02,17.09,2264,12.3018213134961,12.3379182070216,12.2873825560859,12.3379182070216,3136.00393119645,0.0,1.0
2022-09-27,17.05,17.14,16.99,17.14,2786,12.3090406922012,12.3740151005471,12.2657244199706,12.3740151005471,3859.05784112778,0.0,1.0
2022-09-28,17.2448,17.28,17.185,17.229,1880,12.4496741893766,12.4750864024186,12.4065023047201,12.4382675710225,2604.10220435041,0.0,1.0
2022-09-29,17.29,17.29,17.14,17.14,1306,12.4823057811237,12.4823057811237,12.3740151005471,12.3740151005471,1809.01993557533,0.0,1.0
2022-09-30,17.26,17.3211,17.245,17.3211,681,12.4606476450084,12.5047580488965,12.4498185769507,12.5047580488965,943.294468703523,0.0,1.0
2022-10-03,17.4984,17.4984,17.47,17.47,462,12.632757633338,12.632757633338,12.6122545978155,12.6122545978155,639.944265111644,0.0,1.0
2022-10-04,17.68,17.68,17.37,17.37,1181,12.7638615506227,12.7638615506227,12.5400608107645,12.5400608107645,1635.87484220097,0.0,1.0
2022-10-05,17.5786,17.5928,17.49,17.49,12234,12.690657050553,12.7009085683142,12.6266933552257,12.6266933552257,16946.0565787355,0.0,1.0
2022-10-06,17.57,17.57,17.5,17.5,852,12.6844483848666,12.6844483848666,12.6339127339308,12.6339127339308,1180.15695643965,0.0,1.0
2022-10-07,17.4601,17.57,17.4601,17.57,1227,12.6051074128975,12.6844483848666,12.6051074128975,12.6844483848666,1699.59223656274,0.0,1.0
2022-10-10,17.29,17.31,17.29,17.31,205,12.4823057811237,12.4967445385339,12.4823057811237,12.4967445385339,283.957953133953,0.0,1.0
2022-10-11,17.27,17.32,17.21,17.21,3689,12.4678670237135,12.503963917239,12.4245507514828,12.4245507514828,5109.85799566416,0.0,1.0
2022-10-12,17.3237,17.3237,17.3029,17.3029,899,12.5066350873599,12.5066350873599,12.4916187796533,12.4916187796533,1245.25951154841,0.0,1.0
2022-10-13,17.2703,17.285,17.0501,17.1,4403,12.4680836050746,12.4786960917711,12.3091128859882,12.3451375857267,6098.86276901854,0.0,1.0
2022-10-14,17.1047,17.145,17.1047,17.145,2236,12.3485306937181,12.3776247898997,12.3485306937181,12.3776247898997,3097.21943028059,0.0,1.0
2022-10-17,17.1297,17.225,17.1297,17.225,468,12.3665791404809,12.4353798195405,12.3665791404809,12.4353798195405,648.25522959361,0.0,1.0
2022-10-18,17.1347,17.1347,17.1347,17.1347,146,12.3701888298334,12.3701888298334,12.3701888298334,12.3701888298334,202.233469061255,0.0,1.0
2022-10-19,17.0134,17.12,16.94,17.0,8213,12.2826177661405,12.3595763431369,12.2296275264451,12.2729437986757,11376.3252150691,0.0,1.0
2022-10-20,16.9947,16.9947,16.9947,16.9947,326,12.269117527962,12.269117527962,12.269117527962,12.269117527962,451.562403520336,0.0,1.0
2022-10-21,17.1347,17.16,17.07,17.16,5096,12.3701888298334,12.3884538579573,12.3234794496114,12.3884538579573,7058.77916668601,0.0,1.0
2022-10-24,17.1413,17.17,17.1,17.12,4075,12.3749536197788,12.3956732366624,12.3451375857267,12.3595763431369,5644.5300440042,0.0,1.0
2022-10-25,17.1703,17.1726,17.15,17.1726,430,12.3958898180236,12.3975502751258,12.3812344792522,12.3975502751258,595.619121207806,0.0,1.0
2022-10-26,17.2075,17.2501,17.18,17.25,1266,12.4227459068066,12.4535004600903,12.4028926153675,12.4534282663033,1753.61350569554,0.0,1.0
2022-10-27,17.1902,17.1902,17.15,17.18,3031,12.4102563816467,12.4102563816467,12.3812344792522,12.4028926153675,4198.42222414155,0.0,1.0
2022-10-28,17.03,17.0465,17.02,17.03,18359,12.294601934791,12.3065139096544,12.2873825560859,12.294601934791,25430.1661540793,0.0,1.0
2022-10-31,16.9847,17.05,16.96,17.0323,2443,12.2618981492569,12.3090406922012,12.2440662838553,12.2962623918932,3383.94770490853,0.0,1.0
2022-11-01,17.0647,17.0647,17.0301,17.0301,264,12.3196531788977,12.3196531788977,12.294674128578,12.294674128578,365.682437206653,0.0,1.0
2022-11-02,17.005,17.09,17.005,17.09,2517,12.2765534880282,12.3379182070216,12.2765534880282,12.3379182070216,3486.44960018617,0.0,1.0
2022-11-03,16.9246,16.9246,16.905,16.905,425,12.2185096832392,12.2185096832392,12.2043597009772,12.2043597009772,588.693317472832,0.0,1.0
2022-11-04,17.2877,17.3033,17.14,17.14,2372,12.4806453240215,12.4919075548015,12.3740151005471,12.3740151005471,3285.6012918719,0.0,1.0
2022-11-07,17.2512,17.285,17.185,17.285,7501,12.4542945917479,12.4786960917711,12.4065023047201,12.4786960917711,10390.0907632087,0.0,1.0
2022-11-08,17.5806,17.595,17.3,17.3,1132,12.692100926294,12.7024968316293,12.4895251598288,12.4895251598288,1568.00196559822,0.0,1.0
2022-11-09,17.4897,17.6,17.4897,17.6,450,12.6264767738646,12.7061065209819,12.6264767738646,12.7061065209819,623.322336147703,0.0,1.0
2022-11-10,17.936,17.936,17.86,17.88,15915,12.9486776454733,12.9486776454733,12.8938103673146,12.9082491247248,22044.8332884239,0.0,1.0
2022-11-11,18.0647,18.11,17.98,18.069,3349,13.041591049408,13.0742948349421,12.9804429117758,13.0446953822512,4638.90334168592,0.0,1.0
2022-11-14,18.1196,18.125,18.03,18.1001,11305,13.081225438499,13.0851239029998,13.0165398053013,13.0671476500241,15659.2422447774,0.0,1.0
2022-11-15,18.167,18.1899,18.115,18.16,2472,13.1154452935612,13.1319776707959,13.0779045242947,13.1103917284677,3424.1173665714,0.0,1.0
2022-11-16,18.1157,18.16,18.1101,18.1101,1805,13.0784098808041,13.1103917284677,13.0743670287292,13.0743670287292,2500.21514832578,0.0,1.0
2022-11-17,17.99,18.005,17.9801,17.9801,1633,12.9876622904809,12.9984913585386,12.9805151055629,12.9805151055629,2261.96749984267,0.0,1.0
2022-11-18,17.9197,17.93,17.8801,17.9193,1120,12.936910058184,12.9443460182503,12.9083213185118,12.9366212830358,1551.38003663429,0.0,1.0
2022-11-21,17.78,17.86,17.74,17.82,10792,12.8360553376737,12.8938103673146,12.8071778228533,12.8649328524942,14948.654781569,0.0,1.0
2022-11-22,17.8266,17.88,17.791,17.88,1773,12.8696976424395,12.9082491247248,12.8439966542494,12.9082491247248,2455.89000442196,0.0,1.0
2022-11-23,17.9736,17.99,17.835,17.86,1297,12.9758225094045,12.9876622904809,12.8757619205518,12.8938103673146,1796.55348885239,0.0,1.0
2022-11-25,17.98,17.98,17.927,17.9556,298,12.9804429117758,12.9804429117758,12.9421802046388,12.9628276277354,412.77790260448,0.0,1.0
2022-11-28,17.8374,17.9156,17.834,17.9156,752,12.877494571441,12.9339501129149,12.8750399826813,12.9339501129149,1041.64088174017,0.0,1.0
2022-11-29,17.96,18.01,17.96,18.01,2241,12.9660041543656,13.0021010478911,12.9660041543656,13.0021010478911,3104.14523401557,0.0,1.0
2022-11-30,18.1859,18.1859,17.97,18.14,7973,13.1290899193139,13.1290899193139,12.9732235330707,13.0959529710575,11043.8866357903,0.0,1.0
2022-12-01,18.23,18.35,17.71,18.18,15876,13.2142785880341,13.3012623198259,12.8373490836031,13.1780353664542,21902.0265141131,0.0739,1.0
2022-12-02,18.1953,18.21,18.14,18.17,16747,13.1891257922576,13.1997812994021,13.1490407891903,13.1707867221382,23103.6305134702,0.0,1.0
2022-12-05,17.97,18.1,17.96,18.03,26411,13.0258138358186,13.1200462119263,13.0185651915026,13.0693057017145,36435.778676256,0.0,1.0
2022-12-06,17.99,17.99,17.99,17.99,296,13.0403111244505,13.0403111244505,13.0403111244505,13.0403111244505,408.352220217782,0.0,1.0
2022-12-07,18.1201,18.1499,18.0501,18.0501,3023,13.1346159870015,13.1562169470631,13.0838754767896,13.0838754767896,4170.43500580523,0.0,1.0
2022-12-08,18.1301,18.18,18.1301,18.18,523,13.1418646313174,13.1780353664542,13.1418646313174,13.1780353664542,721.514226938851,0.0,1.0
2022-12-09,18.21,18.33,18.1951,18.33,4052,13.1997812994021,13.2867650311939,13.1889808193713,13.2867650311939,5590.01079838666,0.0,1.0
2022-12-12,18.12,18.12,18.09,18.09,956,13.1345435005583,13.1345435005583,13.1127975676104,13.1127975676104,1318.86730583851,0.0,1.0
2022-12-13,18.2904,18.2904,18.241,18.27,1641,13.2580603997026,13.2580603997026,13.2222520967817,13.243273165298,2263.8715992479,0.0,1.0
2022-12-14,18.2967,18.3199,18.24,18.3199,1572,13.2626270456217,13.2794439004348,13.2215272323501,13.2794439004348,2168.68138575118,0.0,1.0
2022-12-15,18.05,18.1309,18.04,18.11,3239,13.0838029903464,13.1424445228627,13.0765543460305,13.1272948562423,4468.4217610993,0.0,1.0
2022-12-16,18.1903,18.1903,18.1101,18.1101,775,13.1855014700997,13.1855014700997,13.1273673426855,13.1273673426855,1069.16544144858,0.0,1.0
2022-12-19,18.1501,18.1501,18.121,18.121,210,13.1563619199494,13.1563619199494,13.1352683649899,13.1352683649899,289.709345424777,0.0,1.0
2022-12-20,18.3,18.36,18.3,18.348,2901,13.265019098246,13.3085109641419,13.265019098246,13.2998125909627,4002.12767179655,0.0,1.0
2022-12-21,18.27,18.39,18.25,18.39,5541,13.243273165298,13.3302568970898,13.2287758766661,13.3302568970898,7644.18801427948,0.0,1.0
2022-12-22,18.15,18.2,18.15,18.17,1414,13.1562894335063,13.1925326550862,13.1562894335063,13.1707867221382,1950.70959252682,0.0,1.0
2022-12-23,18.205,18.239,18.15,18.195,692,13.1961569772441,13.2208023679185,13.1562894335063,13.1889083329282,954.661271590219,0.0,1.0
2022-12-27,18.3371,18.3371,18.3371,18.3371,249,13.2919115686583,13.2919115686583,13.2919115686583,13.2919115686583,343.512509575091,0.0,1.0
2022-12-28,18.28,18.36,18.22,18.36,3292,13.250521809614,13.3085109641419,13.2070299437181,13.3085109641419,4541.53888161126,0.0,1.0
2022-12-29,18.28,18.31,18.28,18.31,845,13.250521809614,13.272267742562,13.250521809614,13.272267742562,1165.73522325684,0.0,1.0
2022-12-30,18.38,18.38,18.328,18.328,441,13.3230082527738,13.3230082527738,13.2853153023307,13.2853153023307,608.389625392032,0.0,1.0
2023-01-03,18.495,18.52,18.445,18.445,27522,13.4063676624076,13.4244892731976,13.3701244408277,13.3701244408277,37968.4790703843,0.0,1.0
2023-01-04,18.58,18.58,18.58,18.58,74,13.4679811390934,13.4679811390934,13.4679811390934,13.4679811390934,102.088055054445,0.0,1.0
2023-01-05,18.48,18.52,18.4201,18.4201,3838,13.3954946959336,13.4244892731976,13.3520753164809,13.3520753164809,5294.78317971569,0.0,1.0
2023-01-06,18.6705,18.69,18.54,18.54,1716,13.5335813701531,13.5477162265692,13.4389865618295,13.4389865618295,2367.33922261389,0.0,1.0
2023-01-09,18.7039,18.7039,18.7039,18.7039,52,13.5577918421685,13.5577918421685,13.5577918421685,13.5577918421685,71.7375522004207,0.0,1.0
2023-01-10,18.735,18.7799,18.6701,18.6701,3500,13.5803351259912,13.6128815389699,13.5332914243804,13.5332914243804,4828.48909041293,0.0,1.0
2023-01-11,18.745,18.77,18.7251,18.75,741,13.5875837703071,13.6057053810971,13.5731589681183,13.5912080924651,1022.260118856,0.0,1.0
2023-01-12,18.8278,18.88,18.78,18.88,2067,13.6476025452435,13.6854404685729,13.6129540254131,13.6854404685729,2851.56769996672,0.0,1.0
2023-01-13,18.9153,18.95,18.86,18.95,2213,13.7110281830083,13.7361809787848,13.6709431799409,13.7361809787848,3052.98467345253,0.0,1.0
2023-01-17,18.8941,19.01,18.84,19.01,1809,13.6956610570584,13.7796728446807,13.656445891309,13.7796728446807,2495.63907558772,0.0,1.0
2023-01-18,18.8826,19.03,18.83,19.02,1512,13.687325116095,13.7941701333126,13.649197246993,13.7869214889966,2085.9072870584,0.0,1.0
2023-01-19,18.9749,19.0,18.92,18.99,3652,13.7542301031316,13.7724242003647,13.7144350458368,13.7651755560487,5038.183473768,0.0,1.0
2023-01-20,18.99,19.07,18.965,19.07,2789,13.7651755560487,13.8231647105765,13.7470539452587,13.8231647105765,3847.61602090334,0.0,1.0
2023-01-23,18.93,19.04,18.91,18.945,1566,13.7216836901528,13.8014187776286,13.7071864015208,13.7325566566268,2160.4039758819,0.0,1.0
2023-01-24,18.986,19.046,18.986,19.005,1066,13.7622760983223,13.8057679642182,13.7622760983223,13.7760485225227,1470.61982010863,0.0,1.0
2023-01-25,19.06,19.08,18.98,19.015,5261,13.8159160662606,13.8304133548925,13.7579269117327,13.7832971668386,7257.9088870464,0.0,1.0
2023-01-26,19.0057,19.07,18.97,19.06,8972,13.7765559276248,13.8231647105765,13.7506782674167,13.8159160662606,12377.4868911957,0.0,1.0
2023-01-27,18.98,19.01,18.98,19.0085,366,13.7579269117327,13.7796728446807,13.7579269117327,13.7785855480333,504.922002026039,0.0,1.0
2023-01-30,19.0254,19.07,19.025,19.025,432,13.7908357569273,13.8231647105765,13.7905458111546,13.7905458111546,595.97351058811,0.0,1.0
2023-01-31,19.0357,19.068,18.99,18.991,1364,13.7983018605727,13.8217149817133,13.7651755560487,13.7659004204803,1881.7311769495,0.0,1.0
2023-02-01,19.14,19.14,19.0018,19.13,7264,13.8739052207884,13.8739052207884,13.7737289563415,13.8666565764724,10021.1842150742,0.0,1.0
2023-02-02,19.05,19.06,19.025,19.06,1066,13.8086674219446,13.8159160662606,13.7905458111546,13.8159160662606,1470.61982010863,0.0,1.0
2023-02-03,18.8043,18.8043,18.77,18.77,585,13.6305682311009,13.6305682311009,13.6057053810971,13.6057053810971,807.047462254735,0.0,1.0
2023-02-06,18.8196,18.86,18.76,18.8212,26064,13.6416586569044,13.6709431799409,13.5984567367811,13.6428184399949,35957.0684721493,0.0,1.0
2023-02-07,18.86,18.86,18.86,18.86,60,13.6709431799409,13.6709431799409,13.6709431799409,13.6709431799409,82.7740986927935,0.0,1.0
2023-02-08,18.8901,18.8901,18.87,18.87,217905,13.692761599332,13.692761599332,13.6781918242569,13.6781918242569,300614.832927553,0.0,1.0
2023-02-09,18.81,18.876,18.81,18.87,887,13.634699958361,13.6825410108465,13.634699958361,13.6781918242569,1223.6770923418,0.0,1.0
2023-02-10,18.8401,18.8401,18.77,18.83,1539,13.6565183777521,13.6565183777521,13.6057053810971,13.649197246993,2123.15563147015,0.0,1.0
2023-02-13,18.791,18.791,18.785,18.785,287,13.6209275341607,13.6209275341607,13.6165783475711,13.6165783475711,395.93610541386,0.0,1.0
2023-02-14,18.8202,18.8202,18.72,18.78,21117,13.6420935755633,13.6420935755633,13.5694621595172,13.6129540254131,29132.3440349287,0.0,1.0
2023-02-15,18.691,18.691,18.6,18.6,462,13.5484410910008,13.5484410910008,13.4824784277254,13.4824784277254,637.36055993451,0.0,1.0
2023-02-16,18.74,18.79,18.69,18.73,7318,13.5839594481492,13.6202026697291,13.5477162265692,13.5767108038332,10095.6809038977,0.0,1.0
2023-02-17,18.78,18.78,18.6801,18.6801,1468,13.6129540254131,13.6129540254131,13.5405400686964,13.5405400686964,2025.20628135034,0.0,1.0
2023-02-21,18.6768,18.72,18.64,18.72,3056,13.5381480160722,13.5694621595172,13.5114730049893,13.5694621595172,4215.96076008626,0.0,1.0
2023-02-22,18.5901,18.7399,18.573,18.7399,1344,13.4753022698526,13.583886961706,13.4629070880723,13.583886961706,1854.13981071857,0.0,1.0
2023-02-23,18.5751,18.6499,18.5001,18.53,6307,13.4644293033786,13.5186491628622,13.4100644710088,13.4317379175135,8700.93734092413,0.0,1.0
2023-02-24,18.4532,18.4532,18.4532,18.4532,362,13.3760683291668,13.3760683291668,13.3760683291668,13.3760683291668,499.403728779853,0.0,1.0
2023-02-27,18.5151,18.525,18.5056,18.525,1351,13.4209374374827,13.4281135953556,13.4140512253826,13.4281135953556,1863.7967888994,0.0,1.0
2023-02-28,18.6139,18.6139,18.57,18.57,606,13.4925540433246,13.4925540433246,13.4607324947775,13.4607324947775,836.018396797214,0.0,1.0
2023-03-01,18.6601,18.6601,18.6308,18.6308,366,13.5260427800645,13.5260427800645,13.5048042522186,13.5048042522186,504.922002026038,0.0,1.0
2023-03-02,18.71,18.72,18.6398,18.6398,5070,13.5622135152012,13.5694621595172,13.511328032103,13.511328032103,6994.41133954104,0.0,1.0
2023-03-03,18.7801,18.79,18.65,18.67,1875,13.6130265118562,13.6202026697291,13.5187216493053,13.5332189379373,2586.6905841498,0.0,1.0
2023-03-06,18.7346,18.75,18.62,18.75,4847,13.5800451802185,13.5912080924651,13.4969757163574,13.5912080924651,6686.76760606616,0.0,1.0
2023-03-07,18.5146,18.68,18.5146,18.58,3828,13.4205750052669,13.5404675822533,13.4205750052669,13.4679811390934,5280.98749660023,0.0,1.0
2023-03-08,18.5193,18.58,18.5193,18.5406,4107,13.4239818680954,13.4679811390934,13.4239818680954,13.4394214804885,5665.88705552172,0.0,1.0
2023-03-09,18.6296,18.6296,18.61,18.61,690,13.5039344149007,13.5039344149007,13.4897270720414,13.4897270720414,951.902134967124,0.0,1.0
2023-03-10,18.8345,18.86,18.8345,18.86,279,13.6524591369352,13.6709431799409,13.6524591369352,13.6709431799409,384.899558921488,0.0,1.0
2023-03-13,19.0445,19.0548,18.97,19.0129,1297,13.8046806675708,13.8121467712162,13.7506782674167,13.7817749515323,1789.30010007588,0.0,1.0
2023-03-14,19.13,19.19,19.02,19.16,75290,13.8666565764724,13.9101484423683,13.7869214889966,13.8884025094204,103867.69817634,0.0,1.0
2023-03-15,19.0987,19.16,19.0601,19.139,8492,13.8439683197634,13.8884025094204,13.8159885527037,13.8731803563568,11715.2941016533,0.0,1.0
2023-03-16,19.2,19.33,19.16,19.16,26294,13.9173970866843,14.0116294627921,13.8884025094204,13.8884025094204,36274.3691838051,0.0,1.0
2023-03-17,19.3589,19.38,19.27,19.33,8685,14.0325780448652,14.047872684372,13.9681375968962,14.0116294627921,11981.5507857819,0.0,1.0
2023-03-20,19.3841,19.47,19.33,19.46,29962,14.0508446285415,14.1131104832158,14.0116294627921,14.1058618388998,41334.6257505579,0.0,1.0
2023-03-21,19.245,19.43,19.24,19.43,9527,13.9500159861062,14.0841159059519,13.9463916639482,14.0841159059519,13143.147304104,0.0,1.0
2023-03-22,19.4,19.44,19.25,19.2701,16329,14.0623699730039,14.0913645502679,13.9536403082642,13.9682100833393,22526.9709592437,0.0,1.0
2023-03-23,19.52,19.54,19.443,19.5,15243,14.1493537047957,14.1638509934277,14.0935391435626,14.1348564161637,21028.7597729041,0.0,1.0
2023-03-24,19.4398,19.4398,19.39,19.391,842,14.0912195773815,14.0912195773815,14.0551213286879,14.0558461931195,1161.5965183222,0.0,1.0
2023-03-27,19.3246,19.325,19.3246,19.325,842,14.0077151948614,14.0080051406341,14.0077151948614,14.0080051406341,1161.5965183222,0.0,1.0
2023-03-28,19.3908,19.49,19.3726,19.435,5805,14.0557012202332,14.1276077718478,14.0425086875781,14.0877402281099,8008.39404852776,0.0,1.0
2023-03-29,19.4198,19.48,19.36,19.47,3362,14.0767222887496,14.1203591275318,14.03337539574,14.1131104832158,4638.10866341951,0.0,1.0
2023-03-30,19.4997,19.52,19.48,19.509,5771,14.1346389568343,14.1493537047957,14.1203591275318,14.1413801960481,7961.48872593515,0.0,1.0
2023-03-31,19.4501,19.555,19.43,19.555,16748,14.098685681027,14.1747239599016,14.0841159059519,14.1747239599016,23105.0100817817,0.0,1.0
2023-04-03,19.56,19.58,19.46,19.57,16490,14.1783482820596,14.1928455706916,14.1058618388998,14.1855969263756,22749.0814574027,0.0,1.0
2023-04-04,19.67,19.67,19.59,19.61,10152,14.2580833695354,14.2580833695354,14.2000942150076,14.2145915036395,14005.3774988206,0.0,1.0
2023-04-05,19.6065,19.68,19.6,19.68,5333,14.2120544781289,14.2653320138514,14.2073428593236,14.2653320138514,7357.2378054778,0.0,1.0
2023-04-06,19.6108,19.65,19.52,19.54,3183,14.2151713951848,14.2435860809035,14.1493537047957,14.1638509934277,4391.16593565269,0.0,1.0
2023-04-10,19.5552,19.62,19.5001,19.62,1795,14.174868932788,14.2218401479555,14.1349289026069,14.2218401479555,2476.32511922606,0.0,1.0
2023-04-11,19.67,19.67,19.58,19.6699,6465,14.2580833695354,14.2580833695354,14.1928455706916,14.2580108830923,8918.90913414849,0.0,1.0
2023-04-12,19.6545,19.699,19.61,19.611,850,14.2468479708457,14.2791044380518,14.2145915036395,14.2153163680711,1172.63306481457,0.0,1.0
2023-04-13,19.77,19.83,19.6666,19.83,2901,14.3305698126952,14.3740616785911,14.255618830468,14.3740616785911,4002.12767179657,0.0,1.0
2023-04-14,19.6574,19.67,19.64,19.6401,2100,14.2489500776973,14.2580833695354,14.2363374365875,14.2364099230306,2897.09345424776,0.0,1.0
2023-04-17,19.665,19.69,19.65,19.65,6608,14.2544590473774,14.2725806581674,14.2435860809035,14.2435860809035,9116.18740269966,0.0,1.0
2023-04-18,19.74,19.74,19.65,19.65,2238,14.3088238797473,14.3088238797473,14.2435860809035,14.2435860809035,3087.47388124119,0.0,1.0
2023-04-19,19.6849,19.709,19.65,19.7,1867,14.2688838495662,14.2863530823678,14.2435860809035,14.2798293024834,2575.65403765742,0.0,1.0
2023-04-20,19.6945,19.81,19.6945,19.77,5502,14.2758425481096,14.3595643899592,14.2758425481096,14.3305698126952,7590.38485012913,0.0,1.0
2023-04-21,19.6296,19.68,19.6043,19.65,2959,14.2287988464989,14.2653320138514,14.2104597763794,14.2435860809035,4082.14263386624,0.0,1.0
2023-04-24,19.6799,19.7199,19.6647,19.6647,744,14.2652595274082,14.2942541046722,14.254241588048,14.254241588048,1026.39882379064,0.0,1.0
2023-04-25,19.7045,19.7299,19.6101,19.7299,1716,14.2830911924256,14.3015027489882,14.2146639900827,14.3015027489882,2367.33922261388,0.0,1.0
2023-04-26,19.6646,19.7,19.6214,19.66,2082,14.2541691016048,14.2798293024834,14.2228549581598,14.2508347252194,2872.26122463993,0.0,1.0
2023-04-27,19.67,19.7198,19.5901,19.5901,2121,14.2580833695354,14.294181618229,14.2001667014507,14.2001667014507,2926.06438879025,0.0,1.0
2023-04-28,19.7049,19.75,19.7049,19.75,33119,14.2833811381982,14.3160725240633,14.2833811381982,14.3160725240633,45689.9229101103,0.0,1.0
2023-05-01,19.6845,19.74,19.631,19.74,918,14.2685939037936,14.3088238797473,14.2298136567031,14.3088238797473,1266.44370999974,0.0,1.0
2023-05-02,19.7696,19.82,19.769,19.8199,1335,14.3302798669226,14.3668130342751,14.3298449482636,14.366740547832,1841.72369591465,0.0,1.0
2023-05-03,19.8404,19.87,19.77,19.77,5056,14.3816002686797,14.4030562558551,14.3305698126952,14.3305698126952,6975.09738317941,0.0,1.0
2023-05-04,19.8649,19.89,19.84,19.89,4779,14.3993594472539,14.417553544487,14.3813103229071,14.417553544487,6592.95696088099,0.0,1.0
2023-05-05,19.83,19.839,19.7101,19.82,6476,14.3740616785911,14.3805854584755,14.2871504332425,14.3668130342751,8934.0843855755,0.0,1.0
2023-05-08,19.8168,19.879,19.7975,19.87,1671,14.364493468094,14.4095800357394,14.3505035845642,14.4030562558551,2305.2586485943,0.0,1.0
2023-05-09,19.84,19.8819,19.78,19.78,657,14.3813103229071,14.4116821425911,14.3378184570112,14.3378184570112,906.376380686087,0.0,1.0
2023-05-10,19.8,19.93,19.77,19.77,2204,14.3523157456432,14.4465481217509,14.3305698126952,14.3305698126952,3040.5685586486,0.0,1.0
2023-05-11,19.8396,19.845,19.79,19.845,457,14.3810203771345,14.3849346450651,14.3450671013272,14.3849346450651,630.462718376774,0.0,1.0
2023-05-12,19.855,19.855,19.8001,19.8001,225,14.3921832893811,14.3921832893811,14.3523882320863,14.3523882320863,310.402870097974,0.0,1.0
2023-05-15,19.8701,19.93,19.82,19.93,914,14.4031287422982,14.4465481217509,14.3668130342751,14.4465481217509,1260.92543675355,0.0,1.0
2023-05-16,19.8196,19.9099,19.79,19.9099,2657,14.3665230885025,14.4319783466758,14.3450671013272,14.4319783466758,3665.5130037792,0.0,1.0
2023-05-17,19.8201,19.91,19.76,19.91,3726,14.3668855207183,14.432050833119,14.3233211683793,14.432050833119,5140.27152882247,0.0,1.0
2023-05-18,19.725,19.725,19.69,19.69,1844,14.2979509132733,14.2979509132733,14.2725806581674,14.2725806581674,2543.92396649185,0.0,1.0
2023-05-19,19.8096,19.87,19.7338,19.7338,7344,14.3592744441865,14.4030562558551,14.3043297202714,14.3043297202714,10131.5496799979,0.0,1.0
2023-05-22,19.8198,19.895,19.8198,19.869,1366,14.3666680613888,14.421177866645,14.3666680613888,14.4023313914235,1884.4903135726,0.0,1.0
2023-05-23,19.84,19.879,19.7893,19.879,2015,14.3813103229071,14.4095800357394,14.3445596962251,14.4095800357394,2779.83014776631,0.0,1.0
2023-05-24,19.84,19.99,19.805,19.99,4940,14.3813103229071,14.4900399876468,14.3559400678012,14.4900399876468,6815.06745903999,0.0,1.0
2023-05-25,19.6702,19.6702,19.6702,19.6702,273,14.2582283424217,14.2582283424217,14.2582283424217,14.2582283424217,376.622149052211,0.0,1.0
2023-05-26,19.7507,19.88,19.735,19.88,2774,14.3165799291654,14.410304900171,14.3051995575893,14.410304900171,3826.92249623014,0.0,1.0
2023-05-30,19.94,19.98,19.847,19.87,18429,14.4537967660669,14.4827913433308,14.3863843739283,14.4030562558551,25424.0644134915,0.0,1.0
2023-05-31,20.06,20.06,19.94,20.01,19327,14.5407804978587,14.5407804978587,14.4537967660669,14.5045372762788,26662.9167572603,0.0,1.0
2023-06-01,20.0548,20.11,20.015,20.11,5380,14.5370112028144,14.5770237194386,14.5081615984368,14.5770237194386,7422.07751612046,0.0,1.0
2023-06-02,19.89,20.0099,19.89,20.0099,1489,14.417553544487,14.5044647898356,14.417553544487,14.5044647898356,2054.17721589282,0.0,1.0
2023-06-05,19.95,19.98,19.93,19.93,15200,14.4610454103829,14.4827913433308,14.4465481217509,14.4465481217509,20969.4383355076,0.0,1.0
2023-06-06,19.9648,20.02,19.89,19.89,8065,14.4717734039706,14.5117859205948,14.417553544487,14.417553544487,11126.2184326229,0.0,1.0
2023-06-07,19.83,20.06,19.83,20.02,6111,14.3740616785911,14.5407804978587,14.3740616785911,14.5117859205948,8430.54195186101,0.0,1.0
2023-06-08,19.9584,19.975,19.79,19.79,4651,14.4671342716083,14.4791670211729,14.3450671013272,14.3450671013272,6416.37221700304,0.0,1.0
2023-06-09,19.99,20.05,19.93,20.05,2694,14.4900399876468,14.5335318535427,14.4465481217509,14.5335318535427,3716.55703130643,0.0,1.0
2023-06-12,19.9356,20.01,19.9,20.01,34345,14.4506073625679,14.5045372762788,14.424802188803,14.5045372762788,47381.2736600664,0.0,1.0
2023-06-13,19.84,19.955,19.72,19.9,16804,14.3813103229071,14.4646697325409,14.2943265911153,14.424802188803,23182.2659072283,0.0,1.0
2023-06-14,19.8085,19.9599,19.8085,19.8601,20658,14.3584770933118,14.4682215682557,14.3584770933118,14.3958800979822,28499.1221799287,0.0,1.0
2023-06-15,19.91,19.98,19.82,19.82,16624,14.432050833119,14.4827913433308,14.3668130342751,14.3668130342751,22933.9436111499,0.0,1.0
2023-06-16,19.9011,20.02,19.9011,20.02,4798,14.4255995396778,14.5117859205948,14.4255995396778,14.5117859205948,6619.16875880035,0.0,1.0
2023-06-20,19.7457,19.7699,19.72,19.75,1731,14.3129556070074,14.3304973262521,14.2943265911153,14.3160725240633,2388.03274728709,0.0,1.0
2023-06-21,19.725,19.82,19.67,19.82,17432,14.2979509132733,14.3668130342751,14.2580833695354,14.3668130342751,24048.6348068796,0.0,1.0
2023-06-22,19.5799,19.65,19.5799,19.59,1890,14.1927730842484,14.2435860809035,14.1927730842484,14.2000942150076,2607.38410882299,0.0,1.0
2023-06-23,19.6106,19.68,19.58,19.63,5173,14.2150264222985,14.2653320138514,14.1928455706916,14.2290887922715,7136.50687563033,0.0,1.0
2023-06-26,19.64,19.78,19.61,19.78,4203,14.2363374365875,14.3378184570112,14.2145915036395,14.3378184570112,5798.32561343016,0.0,1.0
2023-06-27,19.5701,19.645,19.5701,19.64,3545,14.1856694128188,14.2399617587455,14.1856694128188,14.2363374365875,4890.56966443253,0.0,1.0
2023-06-28,19.53,19.6,19.48,19.58,4270,14.1566023491117,14.2073428593236,14.1203591275318,14.1928455706916,5890.75669030378,0.0,1.0
2023-06-29,19.51,19.58,19.42,19.42,5519,14.1421050604797,14.1928455706916,14.0768672616359,14.0768672616359,7613.83751142545,0.0,1.0
2023-06-30,19.5915,19.6399,19.48,19.48,2218,14.201181511655,14.2362649501443,14.1203591275318,14.1203591275318,3059.88251501025,0.0,1.0
2023-07-03,19.6199,19.73,19.6,19.71,2139,14.2217676615124,14.3015752354313,14.2073428593236,14.2870779467994,2950.89661839807,0.0,1.0
2023-07-05,19.5639,19.79,19.5639,19.79,2129,14.1811752533429,14.3450671013272,14.1811752533429,14.3450671013272,2937.10093528261,0.0,1.0
2023-07-06,19.565,19.62,19.48,19.62,9387,14.1819726042176,14.2218401479555,14.1203591275318,14.2218401479555,12950.0077404875,0.0,1.0
2023-07-07,19.6298,19.69,19.6298,19.64,9885,14.2289438193852,14.2725806581674,14.2289438193852,14.2363374365875,13637.0327596377,0.0,1.0
2023-07-10,19.635,19.635,19.55,19.59,2532,14.2327131144295,14.2327131144295,14.1710996377436,14.2000942150076,3493.06696483587,0.0,1.0
2023-07-11,19.6811,19.76,19.58,19.73,18379,14.2661293647262,14.3233211683793,14.1928455706916,14.3015752354313,25355.0859979141,0.0,1.0
2023-07-12,19.965,19.9799,19.8201,19.89,10860,14.4719183768569,14.4827188568877,14.3668855207183,14.417553544487,14982.1118633956,0.0,1.0
2023-07-13,19.97,19.97,19.9032,19.9699,9557,14.4755426990149,14.4755426990149,14.4271217549841,14.4754702125717,13184.5343534504,0.0,1.0
2023-07-14,19.8794,19.95,19.87,19.95,1780,14.4098699815121,14.4610454103829,14.4030562558551,14.4610454103829,2455.63159455286,0.0,1.0
2023-07-17,19.9143,19.9299,19.821,19.83,2481,14.4351677501749,14.4464756353078,14.3675378987067,14.3740616785911,3422.70898094699,0.0,1.0
2023-07-18,20.0948,20.169,20.081,20.09,7394,14.5660057800783,14.6197907209029,14.5560026509223,14.5625264308066,10200.5280955752,0.0,1.0
2023-07-19,20.06,20.15,20.02,20.15,3167,14.5407804978587,14.6060182967025,14.5117859205948,14.6060182967025,4369.09284266794,0.0,1.0
2023-07-20,20.0015,20.05,20.0,20.05,1098,14.4983759286102,14.5335318535427,14.4972886319628,14.5335318535427,1514.76600607812,0.0,1.0
2023-07-21,19.9302,20.02,19.8924,20.02,1192,14.4466930946373,14.5117859205948,14.4192932191228,14.5117859205948,1644.44542736349,0.0,1.0
2023-07-24,19.92,20.02,19.8801,19.94,19221,14.439299477435,14.5117859205948,14.4103773866142,14.4537967660669,26516.6825162363,0.0,1.0
2023-07-25,20.01,20.01,19.93,19.98,9125,14.5045372762788,14.5045372762788,14.4465481217509,14.4827913433308,12588.5608428623,0.0,1.0
2023-07-26,20.0803,20.0803,20.02,20.05,2095,14.5554952458201,14.5554952458201,14.5117859205948,14.5335318535427,2890.19561269004,0.0,1.0
2023-07-27,19.7597,19.81,19.7,19.7201,4222,14.3231037090498,14.3595643899592,14.2798293024834,14.2943990775585,5824.53741134955,0.0,1.0
2023-07-28,19.8981,19.98,19.85,19.979,3632,14.423424946383,14.4827913433308,14.3885589672231,14.4820664788992,5010.59210753707,0.0,1.0
2023-07-31,19.9503,20.08,19.9501,20.04,4198,14.4612628697124,14.5552777864907,14.4611178968261,14.5262832092267,5791.42777187243,0.0,1.0
2023-08-01,19.7,19.89,19.7,19.89,2465,14.2798293024834,14.417553544487,14.2798293024834,14.417553544487,3400.63588796225,0.0,1.0
2023-08-02,19.6748,19.72,19.62,19.72,4127,14.2615627188071,14.2943265911153,14.2218401479555,14.2943265911153,5693.47842175263,0.0,1.0
2023-08-03,19.699,19.71,19.63,19.63,34393,14.2791044380518,14.2870779467994,14.2290887922715,14.2290887922715,47447.4929390206,0.0,1.0
2023-08-04,19.7298,19.81,19.69,19.69,7379,14.301430262545,14.3595643899592,14.2725806581674,14.2725806581674,10179.834570902,0.0,1.0
2023-08-07,19.6801,19.81,19.64,19.81,1618,14.2654045002946,14.3595643899592,14.2363374365875,14.3595643899592,2232.14152808232,0.0,1.0
2023-08-08,19.5751,19.6,19.544,19.5923,2843,14.1892937349768,14.2073428593236,14.1667504511541,14.2017614032002,3922.11270972684,0.0,1.0
2023-08-09,19.49,19.58,19.43,19.43,1773,14.1276077718478,14.1928455706916,14.0841159059519,14.0841159059519,2445.97461637203,0.0,1.0
2023-08-10,19.4655,19.57,19.44,19.44,2388,14.1098485932736,14.1855969263756,14.0913645502679,14.0913645502679,3294.40912797317,0.0,1.0
2023-08-11,19.4502,19.51,19.445,19.49,1364,14.0987581674702,14.1421050604797,14.0949888724258,14.1276077718478,1881.73117694949,0.0,1.0
2023-08-14,19.4355,19.5,19.32,19.32,3783,14.0881026603257,14.1348564161637,14.0043808184761,14.0043808184761,5218.9069225806,0.0,1.0
2023-08-15,19.3654,19.46,19.3001,19.46,6198,14.0372896636706,14.1058618388998,13.9899560162873,14.1058618388998,8550.56439496557,0.0,1.0
2023-08-16,19.2654,19.41,19.2654,19.31,10333,13.9648032205108,14.0696186173199,13.9648032205108,13.9971321741601,14255.0793632106,0.0,1.0
2023-08-17,19.24,19.33,19.15,19.33,6177,13.9463916639482,14.0116294627921,13.8811538651044,14.0116294627921,8521.59346042308,0.0,1.0
2023-08-18,19.2504,19.31,19.23,19.26,3281,13.9539302540368,13.9971321741601,13.9391430196322,13.9608889525802,4526.36363018426,0.0,1.0
2023-08-21,19.2651,19.2799,19.22,19.22,1020,13.9645857611813,13.975313754769,13.9318943753163,13.9318943753163,1407.15967777749,0.0,1.0
2023-08-22,19.2812,19.33,19.2812,19.31,1853,13.9762560785301,14.0116294627921,13.9762560785301,13.9971321741601,2556.34008129576,0.0,1.0
2023-08-23,19.4601,19.47,19.46,19.46,681,14.105934325343,14.1131104832158,14.1058618388998,14.1058618388998,939.486020163202,0.0,1.0
2023-08-24,19.51,19.55,19.4473,19.52,4295,14.1421050604797,14.1710996377436,14.0966560606185,14.1493537047957,5925.24589809246,0.0,1.0
2023-08-25,19.4161,19.48,19.301,19.43,38131,14.0740402903527,14.1203591275318,13.9906083942757,14.0841159059519,52604.3192875815,0.0,1.0
2023-08-28,19.43,19.56,19.421,19.44,2905,14.0841159059519,14.1783482820596,14.0775921260675,14.0913645502679,4007.64594504273,0.0,1.0
2023-08-29,19.6602,19.76,19.39,19.39,4651,14.2509796981058,14.3233211683793,14.0551213286879,14.0551213286879,6416.37221700301,0.0,1.0
2023-08-30,19.66,19.7799,19.66,19.69,802,14.2508347252194,14.3377459705681,14.2508347252194,14.2725806581674,1106.41378586034,0.0,1.0
2023-08-31,19.62,19.7399,19.611,19.73,130351,14.2218401479555,14.3087513933041,14.2153163680711,14.3015752354313,179828.108978405,0.0,1.0
2023-09-01,19.62,19.7,19.581,19.7,1959,14.2218401479555,14.2798293024834,14.1935704351232,14.2798293024834,2702.5743223197,0.0,1.0
2023-09-05,19.51,19.7,19.5,19.7,2695,14.1421050604797,14.2798293024834,14.1348564161637,14.2798293024834,3717.93659961797,0.0,1.0
2023-09-06,19.4751,19.49,19.4751,19.49,602,14.1168072918169,14.1276077718478,14.1168072918169,14.1276077718478,830.500123551029,0.0,1.0
2023-09-07,19.49,19.5599,19.431,19.5599,1533,14.1276077718478,14.1782757956165,14.0848407703835,14.1782757956165,2114.87822160086,0.0,1.0
2023-09-08,19.431,19.6,19.43,19.6,4038,14.0848407703835,14.2073428593236,14.0841159059519,14.2073428593236,5570.69684202498,0.0,1.0
2023-09-11,19.5455,19.5999,19.5,19.512,1529,14.1678377478015,14.2072703728804,14.1348564161637,14.1435547893429,2109.35994835468,0.0,1.0
2023-09-12,19.45,19.5,19.391,19.5,11465,14.0986131945838,14.1348564161637,14.0558461931195,14.1348564161637,15816.7506918813,0.0,1.0
2023-09-13,19.35,19.48,19.32,19.32,6199,14.026126751424,14.1203591275318,14.0043808184761,14.0043808184761,8551.94396327711,0.0,1.0
2023-09-14,19.36,19.47,19.31,19.44,3717,14.03337539574,14.1131104832158,13.9971321741601,14.0913645502679,5127.85541401854,0.0,1.0
2023-09-15,19.501,19.62,19.501,19.62,9366,14.1355812805953,14.2218401479555,14.1355812805953,14.2218401479555,12921.0368059451,0.0,1.0
2023-09-18,19.61,19.66,19.5,19.5,1669,14.2145915036395,14.2508347252194,14.1348564161637,14.1348564161637,2302.49951197121,0.0,1.0
2023-09-19,19.6198,19.72,19.6198,19.72,2855,14.2216951750692,14.2943265911153,14.2216951750692,14.2943265911153,3938.66752946541,0.0,1.0
2023-09-20,19.6167,19.78,19.6167,19.7366,6341,14.2194480953312,14.3378184570112,14.2194480953312,14.3063593406799,8747.84266351673,0.0,1.0
2023-09-21,19.5133,19.56,19.4915,19.56,6731,14.144497113104,14.1783482820596,14.1286950684952,14.1783482820596,9285.87430501986,0.0,1.0
2023-09-22,19.5707,19.605,19.56,19.56,437,14.1861043314777,14.2109671814815,14.1783482820596,14.1783482820596,602.871352145846,0.0,1.0
2023-09-25,19.33,19.52,19.33,19.52,3814,14.0116294627921,14.1493537047957,14.0116294627921,14.1493537047957,5261.67354023854,0.0,1.0
2023-09-26,19.3377,19.3377,19.29,19.291,1604,14.0172109189154,14.0172109189154,13.9826348855281,13.9833597499597,2212.82757172067,0.0,1.0
2023-09-27,19.1601,19.17,19.09,19.17,2857,13.8884749958635,13.8956511537364,13.8376619992085,13.8956511537364,3941.42666608852,0.0,1.0
2023-09-28,19.13,19.14,19.07,19.09,129347,13.8666565764724,13.8739052207884,13.8231647105765,13.8376619992085,178443.022393613,0.0,1.0
2023-09-29,19.02,19.09,18.9898,19.03,15984,13.7869214889966,13.8376619992085,13.7650305831624,13.7941701333126,22051.0198917602,0.0,1.0
2023-10-02,18.8609,18.92,18.8609,18.92,3573,13.6715955579294,13.7144350458368,13.6715955579294,13.7144350458368,4929.19757715583,0.0,1.0
2023-10-03,18.89,18.95,18.8359,18.88,12516,13.6926891128889,13.7361809787848,13.6534739471394,13.6854404685729,17266.6769873167,0.0,1.0
2023-10-04,18.89,18.89,18.78,18.78,6845,13.6926891128889,13.6926891128889,13.6129540254131,13.6129540254131,9443.14509253615,0.0,1.0
2023-10-05,18.92,18.92,18.7601,18.81,23438,13.7144350458368,13.7144350458368,13.5985292232243,13.634699958361,32334.3220860282,0.0,1.0
2023-10-06,18.92,18.92,18.865,18.9,239775,13.7144350458368,13.7144350458368,13.6745675020989,13.6999377572049,330785.991901076,0.0,1.0
2023-10-09,19.0372,19.0372,18.9549,18.97,10497,13.7993891572201,13.7993891572201,13.7397328144996,13.7506782674167,14481.3285663042,0.0,1.0
2023-10-10,19.0554,19.0554,18.95,18.96,1999,13.8125816898752,13.8125816898752,13.7361809787848,13.7434296231007,2757.75705478156,0.0,1.0
2023-10-11,19.1322,19.19,19.0501,19.11,41463,13.8682512782219,13.9101484423683,13.8087399083877,13.8521592878405,57201.040901655,0.0,1.0
2023-10-12,19.07,19.17,19.07,19.0966,20896,13.8231647105765,13.8956511537364,13.8231647105765,13.842446104457,28827.4594380769,0.0,1.0
2023-10-13,19.5399,19.59,19.32,19.32,2554,14.1637785069845,14.2000942150076,14.0043808184761,14.0043808184761,3523.4174676899,0.0,1.0
2023-10-16,19.4954,19.54,19.4778,19.49,1906,14.1315220397784,14.1638509934277,14.1187644257823,14.1276077718478,2629.45720180773,0.0,1.0
2023-10-17,19.559,19.59,19.45,19.59,29329,14.177623417628,14.2000942150076,14.0986131945838,14.2000942150076,40461.359009349,0.0,1.0
2023-10-18,19.7302,19.8499,19.69,19.69,99091,14.3017202083176,14.3884864807799,14.2725806581674,14.2725806581674,136702.80355946,0.0,1.0
2023-10-19,19.81,20.02,19.743,19.8,15683,14.3595643899592,14.5117859205948,14.3109984730421,14.3523157456432,21635.7698299846,0.0,1.0
2023-10-20,19.98,20.12,19.91,20.08,12434,14.4827913433308,14.5842723637546,14.432050833119,14.5552777864907,17153.5523857699,0.0,1.0
2023-10-23,19.97,19.97,19.8813,19.9013,2853,14.4755426990149,14.4755426990149,14.4112472239321,14.4257445125641,3935.90839284231,0.0,1.0
2023-10-24,19.9193,20.0,19.79,19.8418,5132,14.4387920723328,14.4972886319628,14.3450671013272,14.382615078884,7079.94457485694,0.0,1.0
2023-10-25,20.0048,20.08,19.911,19.99,49439,14.5007679812345,14.5552777864907,14.4327756975506,14.4900399876468,68204.47775455,0.0,1.0
2023-10-26,20.025,20.0799,19.98,19.98,2136,14.5154102427528,14.5552053000475,14.4827913433308,14.4827913433308,2946.75791346343,0.0,1.0
2023-10-27,20.16,20.24,19.96,20.09,18787,14.6132669410185,14.6712560955464,14.4682940546989,14.5625264308066,25917.9498690252,0.0,1.0
2023-10-30,20.25,20.25,20.08,20.14,5157,14.6785047398623,14.6785047398623,14.5552777864907,14.5987696523866,7114.43378264561,0.0,1.0
2023-10-31,20.0,20.26,19.99,20.15,54160,14.4972886319628,14.6857533841783,14.4900399876468,14.6060182967025,74717.4197533615,0.0,1.0
2023-11-01,20.0071,20.05,20.0071,20.05,1174,14.5024351694272,14.5335318535427,14.5024351694272,14.5335318535427,1619.61319775565,0.0,1.0
2023-11-02,20.01,20.11,20.01,20.08,1184,14.5045372762788,14.5770237194386,14.5045372762788,14.5552777864907,1633.40888087112,0.0,1.0
2023-11-03,20.1452,20.195,20.1,20.1712,6669,14.6025389474309,14.6386371961244,14.5697750751226,14.6213854226524,9200.34106970395,0.0,1.0
2023-11-06,20.0393,20.12,19.9901,20.0721,2468,14.5257758041246,14.5842723637546,14.49011247409,14.549551357481,3404.7745928969,0.0,1.0
2023-11-07,19.9301,19.9301,19.85,19.855,8493,14.4466206081941,14.4466206081941,14.3885589672231,14.3921832893811,11716.6736699649,0.0,1.0
2023-11-08,19.733,19.84,19.733,19.84,11668,14.3037498287261,14.3813103229071,14.3037498287261,14.3813103229071,16096.8030591252,0.0,1.0
2023-11-09,19.8149,19.9,19.8149,19.89,2779,14.363116225674,14.424802188803,14.363116225674,14.417553544487,3833.82033778787,0.0,1.0
2023-11-10,19.6002,19.8,19.59,19.8,962,14.2074878322099,14.3523157456432,14.2000942150076,14.3523157456432,1327.14471570778,0.0,1.0
2023-11-13,19.7039,19.76,19.59,19.59,5156,14.2826562737666,14.3233211683793,14.2000942150076,14.2000942150076,7113.05421433404,0.0,1.0
2023-11-14,19.8681,19.95,19.77,19.78,2283,14.401679013435,14.4610454103829,14.3305698126952,14.3378184570112,3149.55445526079,0.0,1.0
2023-11-15,19.8448,19.91,19.8,19.91,30620,14.3847896721788,14.432050833119,14.3523157456432,14.432050833119,42242.3816995555,0.0,1.0
2023-11-16,19.98,20.12,19.98,20.06,195236,14.4827913433308,14.5842723637546,14.4827913433308,14.5407804978587,269341.398873104,0.0,1.0
2023-11-17,20.1,20.14,20.04,20.11,10248,14.5697750751226,14.5987696523866,14.5262832092267,14.5770237194386,14137.8160567291,0.0,1.0
2023-11-20,20.08,20.08,19.95,20.04,77623,14.5552777864907,14.5552777864907,14.4610454103829,14.5262832092267,107086.231047178,0.0,1.0
2023-11-21,20.27,20.605,20.1901,20.39,8905,14.6930020284943,14.9358316130797,14.6350853604096,14.7799857602861,12285.0558143221,0.0,1.0
2023-11-22,20.04,20.33,20.04,20.33,5581,14.5262832092267,14.7364938943902,14.5262832092267,14.7364938943902,7699.37074674134,0.0,1.0
2023-11-24,20.25,20.3,20.22,20.22,1659,14.6785047398623,14.7147479614423,14.6567588069144,14.6567588069144,2288.70382885574,0.0,1.0
2023-11-27,20.43,20.43,20.31,20.355,9807,14.80898033755,14.80898033755,14.7219966057582,14.7546155051802,13529.4264313371,0.0,1.0
2023-11-28,20.655,20.69,20.54,20.57,7464,14.9720748346596,14.9974450897655,14.8887154250258,14.9104613579738,10297.0978773835,0.0,1.0
2023-11-29,20.74,20.75,20.64,20.745,3192,15.0336883113454,15.0409369556614,14.9612018681856,15.0373126335034,4403.58205045661,0.0,1.0
2023-11-30,20.6143,20.68,20.5602,20.5985,8511,14.9425728522935,14.9901964454495,14.9033576865441,14.9311199942743,11741.5058995728,0.0,1.0
2023-12-01,18.82,18.97,18.54,18.58,14048,15.0729759635381,15.1931112661167,14.8487233987245,14.8807594794122,17540.2230216216,1.9742,1.0
2023-12-04,18.6,18.69,18.51,18.58,8567,14.896777519756,14.9688587013032,14.8246963382088,14.8807594794122,10696.6892530063,0.0,1.0
2023-12-05,18.5195,18.575,18.4724,18.57,18197,14.8323049073721,14.8767549693262,14.7945824223624,14.8727504592403,22720.6319991778,0.0,1.0
2023-12-06,18.6,18.71,18.49,18.71,18135,14.896777519756,14.984876741647,14.808678297865,14.984876741647,22643.219283678,0.0,1.0
2023-12-07,18.5882,18.64,18.49,18.49,9127,14.8873268759531,14.9288136004436,14.808678297865,14.808678297865,11395.9008768751,0.0,1.0
2023-12-08,18.3895,18.48,18.35,18.48,2477,14.7281876451373,14.8006692776931,14.6965520154582,14.8006692776931,3092.76284343371,0.0,1.0
2023-12-11,18.2448,18.3099,18.18,18.3,330353,14.6122971232497,14.6644358445688,14.5603986725357,14.6565069145986,412476.174249841,0.0,1.0
2023-12-12,18.2298,18.3,18.2,18.2392,2030,14.6002835929918,14.6565069145986,14.5764167128795,14.6078120719534,2534.6421365242,0.0,1.0
2023-12-13,18.5045,18.68,18.2,18.2899,5543,14.8202913771142,14.9608496811313,14.5764167128795,14.648417804225,6920.94648411511,0.0,1.0
2023-12-14,18.6449,18.66,18.616,18.64,2229,14.9327380203279,14.9448316407875,14.9095919520311,14.9288136004436,2783.1119814347,0.0,1.0
2023-12-15,18.5079,18.66,18.47,18.64,9381,14.8230144439727,14.9448316407875,14.7926602575211,14.9288136004436,11713.0432919869,0.0,1.0
2023-12-18,18.5598,18.61,18.5195,18.5195,100624,14.8645812586649,14.9047865399279,14.8323049073721,14.8323049073721,125638.34007173,0.0,1.0
2023-12-19,18.6499,18.79,18.638,18.71,59874,14.9367425304138,15.0489489030223,14.9272117964093,14.984876741647,74758.2085134238,0.0,1.0
2023-12-20,18.5878,18.7,18.57,18.7,5975,14.8870065151463,14.9768677214751,14.8727504592403,14.9768677214751,7460.33830824239,0.0,1.0
2023-12-21,18.6896,18.75,18.66,18.75,2638,14.9685383404963,15.0169128223347,14.9448316407875,15.0169128223347,3293.78618529598,0.0,1.0
2023-12-22,18.7879,18.81,18.7731,18.7731,5471,15.0472670087862,15.0649669433661,15.0354136589318,15.0354136589318,6831.04784676055,0.0,1.0
2023-12-26,18.855,18.855,18.8,18.85,1069,15.1010075341397,15.1010075341397,15.0569579231942,15.0970030240538,1334.74504627802,0.0,1.0
2023-12-27,18.9249,18.9581,18.83,18.83,4774,15.1569905851414,15.1835805321122,15.08098498371,15.08098498371,5960.77909348105,0.0,1.0
2023-12-28,18.8818,18.9341,18.8451,18.92,8927,15.1224717082005,15.1643588836996,15.0930786041696,15.1530661652572,11146.1824397791,0.0,1.0
2023-12-29,18.8198,18.885,18.8198,18.8227,23456,15.0728157831346,15.1250345946555,15.0728157831346,15.0751383989845,29286.9783026166,0.0,1.0
2024-01-02,18.7997,18.9089,18.79,18.88,30349,15.0567176525891,15.1441761528664,15.0489489030223,15.1210300845695,37893.5242371295,0.0,1.0
2024-01-03,18.659,18.7399,18.5501,18.65,3227,14.9440307387703,15.008823711961,14.8568125090982,14.9368226206156,4029.20698254363,0.0,1.0
2024-01-04,18.6788,18.73,18.6401,18.6927,5064,14.9598885987107,15.0008947819908,14.9288936906454,14.9710211367496,6322.8708272702,0.0,1.0
2024-01-05,18.73,18.86,18.62,18.62,6939,15.0008947819908,15.1050120442257,14.9127955600998,14.9127955600998,8663.98117504506,0.0,1.0
2024-01-08,18.5749,18.61,18.535,18.57,6198,14.8766748791245,14.9047865399279,14.8447188886386,14.8727504592403,7738.77436560443,0.0,1.0
2024-01-09,18.51,18.6497,18.49,18.6355,9106,14.8246963382088,14.9365823500104,14.808678297865,14.9252095413663,11369.68044098,0.0,1.0
2024-01-10,18.5045,18.63,18.45,18.63,11156,14.8202913771142,14.9208045802717,14.7766422171773,14.9208045802717,13929.2944212138,0.0,1.0
2024-01-11,18.5433,18.5986,18.455,18.48,5290,14.8513663753813,14.8956562569319,14.7806467272633,14.8006692776931,6605.05266118866,0.0,1.0
2024-01-12,18.75,18.81,18.69,18.77,5009,15.0169128223347,15.0649669433661,14.9688587013032,15.0329308626785,6254.19825706881,0.0,1.0
2024-01-16,18.5646,18.705,18.491,18.59,13809,14.8684255883474,14.9808722315611,14.8094791998822,14.8887684995841,17241.809489292,0.0,1.0
2024-01-17,18.31,18.53,18.31,18.53,9205,14.6645159347706,14.8407143785526,14.6645159347706,14.8407143785526,11493.2910673425,0.0,1.0
2024-01-18,18.4804,18.54,18.37,18.43,6957,14.8009896384999,14.8487233987245,14.712570055802,14.7606241768335,8686.45583438369,0.0,1.0
2024-01-19,18.5405,18.6,18.45,18.56,15980,14.8491238497331,14.896777519756,14.7766422171773,14.8647414390683,19952.5031239688,0.0,1.0
2024-01-22,18.465,18.54,18.45,18.51,4753,14.7886557474352,14.8487233987245,14.7766422171773,14.8246963382088,5934.55865758597,0.0,1.0
2024-01-23,18.5105,18.56,18.46,18.46,41356,14.8250967892174,14.8647414390683,14.7846512373492,14.7846512373492,51636.7784227067,0.0,1.0
2024-01-24,18.3884,18.57,18.3884,18.57,7590,14.7273066529183,14.8727504592403,14.7273066529183,14.8727504592403,9476.81468779248,0.0,1.0
2024-01-25,18.4324,18.52,18.35,18.44,15898,14.7625463416748,14.8327053583807,14.6965520154582,14.7686331970054,19850.1185647594,0.0,1.0
2024-01-26,18.39,18.49,18.39,18.4531,3421,14.7285880961458,14.808678297865,14.7285880961458,14.7791250134306,4271.43386652676,0.0,1.0
2024-01-29,18.5593,18.59,18.44,18.59,16344,14.8641808076563,14.8887684995841,14.7686331970054,14.8887684995841,20406.9906794835,0.0,1.0
2024-01-30,18.64,18.78,18.5,18.78,6943,14.9288136004436,15.0409398828504,14.8166873180369,15.0409398828504,8668.97554378698,0.0,1.0
2024-01-31,18.52,18.76,18.52,18.69,3826,14.8327053583807,15.0249218425066,14.8327053583807,14.9688587013032,4777.1137016461,0.0,1.0
2024-02-01,18.79,18.829,18.68,18.73,12392,15.0489489030223,15.0801840816928,14.9608496811313,15.0008947819908,15472.554362467,0.0,1.0
2024-02-02,18.55,18.66,18.53,18.62,13013,14.8567324188964,14.9448316407875,14.8407143785526,14.9127955600998,16247.93010965,0.0,1.0
2024-02-05,18.4998,18.555,18.4,18.52,33293,14.8165271376334,14.8607369289824,14.7365971163178,14.8327053583807,41569.3796311825,0.0,1.0
2024-02-06,18.5887,18.675,18.54,18.59,28781,14.8877273269617,14.9568451710453,14.8487233987245,14.8887684995841,35935.7316902971,0.0,1.0
2024-02-07,18.6102,18.69,18.56,18.582,5668,14.9049467203313,14.9688587013032,14.8647414390683,14.8823612834466,7077.0205073001,0.0,1.0
2024-02-08,18.54,18.62,18.49,18.49,8136,14.8487233987245,14.9127955600998,14.808678297865,14.808678297865,10158.5460210645,0.0,1.0
2024-02-09,18.55,18.58,18.45,18.52,11937,14.8567324188964,14.8807594794122,14.7766422171773,14.8327053583807,14904.4449180736,0.0,1.0
2024-02-12,18.455,18.5,18.4,18.4898,13405,14.7806467272633,14.8166873180369,14.7365971163178,14.8085181174615,16737.378246358,0.0,1.0
2024-02-13,18.27,18.41,18.2,18.41,23604,14.6324798540829,14.7446061364897,14.5764167128795,14.7446061364897,29471.7699460676,0.0,1.0
2024-02-14,18.2162,18.26,18.15,18.25,22800,14.589391325558,14.624470833911,14.53637161202,14.6164618137391,28467.9018289418,0.0,1.0
2024-02-15,18.24,18.36,18.21,18.295,16531,14.6084527935672,14.7045610356301,14.5844257330514,14.6525024045127,20640.4774181682,0.0,1.0
2024-02-16,18.32,18.4399,18.18,18.18,36527,14.6725249549425,14.7685531068037,14.5603986725357,14.5603986725357,45607.3267590242,0.0,1.0
2024-02-20,18.52,18.61,18.42,18.61,7990,14.8327053583807,14.9047865399279,14.7526151566616,14.9047865399279,9976.25156198441,0.0,1.0
2024-02-21,18.48,18.51,18.43,18.51,395057,14.8006692776931,14.8246963382088,14.7606241768335,14.8246963382088,493265.083019132,0.0,1.0
2024-02-22,18.42,18.5,18.39,18.5,14886,14.7526151566616,14.8166873180369,14.7285880961458,14.8166873180369,18586.5432730538,0.0,1.0
2024-02-23,18.61,18.6191,18.4915,18.55,2377,14.9047865399279,14.9120747482843,14.8098796508908,14.8567324188964,2967.90362488573,0.0,1.0
2024-02-26,18.505,18.5299,18.42,18.42,4201,14.8206918281228,14.8406342883509,14.7526151566616,14.7526151566616,5245.33577120108,0.0,1.0
2024-02-27,18.4999,18.59,18.4999,18.59,2979,14.8166072278352,14.8887684995841,14.8166072278352,14.8887684995841,3719.55612054461,0.0,1.0
2024-02-28,18.5303,18.5473,18.455,18.52,5699,14.8409546491578,14.85456998345,14.7806467272633,14.8327053583807,7115.72686504994,0.0,1.0
2024-02-29,18.59,18.6795,18.58,18.62,3574,14.8887684995841,14.9604492301227,14.8807594794122,14.9127955600998,4462.46847090516,0.0,1.0
2024-03-01,18.83,18.98,18.69,18.69,14659,15.08098498371,15.2011202862886,14.9688587013032,14.9688587013032,18303.1128469498,0.0,1.0
2024-03-04,19.09,19.18,18.9301,19.02,13630,15.2892195081797,15.3613006897269,15.1611552756308,15.2331563669763,17018.311488091,0.0,1.0
2024-03-05,19.23,19.23,19.2125,19.2199,4852,15.4013457905864,15.4013457905864,15.3873300052856,15.3932566802128,6058.1692839485,0.0,1.0
2024-03-06,19.3093,19.32,19.2456,19.2456,5394,15.4648573205497,15.4734269721336,15.4138398620546,15.4138398620546,6734.90624847859,0.0,1.0
2024-03-07,19.3707,19.38,19.328,19.335,2438,15.5140327044052,15.5214810931651,15.4798341882712,15.4854405023915,3044.06774820001,0.0,1.0
2024-03-08,19.42,19.51,19.41,19.4525,11279,15.5535171738528,15.6255983554,15.5455081536809,15.5795464894115,14082.8712600278,0.0,1.0
2024-03-11,19.496,19.515,19.41,19.41,3364,15.6143857271593,15.6296028654859,15.5455081536809,15.5455081536809,4200.26411195439,0.0,1.0
2024-03-12,19.3957,19.43,19.36,19.36,8322,15.534055254835,15.5615261940247,15.5054630528213,15.5054630528213,10390.7841675638,0.0,1.0
2024-03-13,19.42,19.49,19.41,19.42,10161,15.5535171738528,15.6095803150561,15.5455081536809,15.5535171738528,12686.9451966612,0.0,1.0
2024-03-14,19.39,19.5,19.38,19.3802,8531,15.529490113337,15.6175893352281,15.5214810931651,15.5216412735686,10651.7399343291,0.0,1.0
2024-03-15,19.4208,19.4699,19.415,19.42,2375,15.5541578954665,15.5934821845106,15.5495126637668,15.5535171738528,2965.40644051477,0.0,1.0
2024-03-18,19.4007,19.4007,19.37,19.37,878,15.538059764921,15.538059764921,15.5134720729932,15.5134720729932,1096.26393885135,0.0,1.0
2024-03-19,19.4247,19.4247,19.375,19.41,8766,15.5572814133336,15.5572814133336,15.5174765830792,15.5455081536809,10945.1590979168,0.0,1.0
2024-03-20,19.5801,19.5801,19.411,19.435,1384,15.6817415868051,15.6817415868051,15.546309055698,15.5655307041106,1728.05158470418,0.0,1.0
2024-03-21,19.5668,19.64,19.514,19.64,3932,15.6710895899764,15.7297156176348,15.6288019634687,15.7297156176348,4909.46447330698,0.0,1.0
2024-03-22,19.4755,19.52,19.4615,19.52,83289,15.5979672358069,15.6336073755719,15.5867546075662,15.6336073755719,103993.994536435,0.0,1.0
2024-03-25,19.49,19.585,19.46,19.585,19692,15.6095803150561,15.6856660066893,15.5855532545404,15.6856660066893,24587.2773164703,0.0,1.0
2024-03-26,19.61,19.6399,19.53,19.6,2212,15.7056885571191,15.7296355274331,15.6416163957438,15.6976795369472,2761.88591428154,0.0,1.0
2024-03-27,19.59,19.67,19.59,19.67,1820,15.6896705167753,15.7537426781506,15.6896705167753,15.7537426781506,2272.43777757342,0.0,1.0
2024-03-28,19.71,19.7599,19.69,19.69,7679,15.7857787588382,15.825743769496,15.7697607184944,15.7697607184944,9587.93939230017,0.0,1.0
2024-04-01,19.79,20.5,19.63,20.5,17300,15.8498509202135,16.4184913524192,15.7217065974629,16.4184913524192,21600.6448088023,0.0,1.0
2024-04-02,19.9257,19.96,19.8401,19.86,7414,15.9585333239463,15.986004263136,15.8899761112748,15.9059140614169,9257.06246314801,0.0,1.0
2024-04-03,19.9796,20.019,19.885,19.885,2986,16.001701942673,16.0332574821503,15.9259366118467,15.9259366118467,3728.29626584297,0.0,1.0
2024-04-04,19.9701,20.0,19.9501,20.0,1497,15.9940933735096,16.0180403438237,15.9780753331658,16.0180403438237,1869.14250166342,0.0,1.0
2024-04-05,20.0,20.13,20.0,20.003,23890,16.0180403438237,16.1221576060585,16.0180403438237,16.0204430498752,29828.8673111147,0.0,1.0
2024-04-08,20.075,20.12,20.005,20.03,8048,16.078107995113,16.1141485858866,16.0220448539096,16.0420674043394,10048.6699087422,0.0,1.0
2024-04-09,20.0869,20.1196,20.0869,20.1196,6606,16.0876387291176,16.1138282250797,16.0876387291176,16.1138282250797,8248.19997728021,0.0,1.0
2024-04-10,20.0802,20.13,20.0,20.0,4188,16.0822726856024,16.1221576060585,16.0180403438237,16.0180403438237,5229.10407278982,0.0,1.0
2024-04-11,20.1393,20.17,20.06,20.06,4506,16.1296059948184,16.1541936867462,16.0660944648551,16.0660944648551,5626.15638777243,0.0,1.0
2024-04-12,20.0901,20.0901,20.04,20.04,2533,16.0902016155726,16.0902016155726,16.0500764245113,16.0500764245113,3162.68400582059,0.0,1.0
2024-04-15,20.137,20.17,20.09,20.09,3895,16.1277639201788,16.1541936867462,16.0901215253709,16.0901215253709,4863.26656244423,0.0,1.0
2024-04-16,20.165,20.22,20.1,20.19,7985,16.1501891766602,16.1942387876057,16.0981305455428,16.17021172709,9970.00860105701,0.0,1.0
2024-04-17,20.1498,20.1697,20.11,20.1697,2089,16.1380154659989,16.153953416141,16.1061395657147,16.153953416141,2608.30907546751,0.0,1.0
2024-04-18,20.1491,20.22,20.1491,20.184,2102,16.1374548345869,16.1942387876057,16.1374548345869,16.1654063149868,2624.54077387875,0.0,1.0
2024-04-19,20.165,20.165,20.13,20.15,1733,16.1501891766602,16.1501891766602,16.1221576060585,16.1381756464023,2163.81025743667,0.0,1.0
2024-04-22,20.1304,20.2,20.08,20.2,5405,16.1224779668654,16.1782207472619,16.0821125051989,16.1782207472619,6748.64076251886,0.0,1.0
2024-04-23,20.0999,20.1199,20.07,20.08,3653,16.0980504553411,16.1140684956849,16.074103485027,16.0821125051989,4561.10725355807,0.0,1.0
2024-04-24,20.1393,20.19,20.07,20.07,4006,16.1296059948184,16.17021172709,16.074103485027,16.074103485027,5001.86029503248,0.0,1.0
2024-04-25,20.1716,20.22,20.085,20.13,5491,16.1554751299737,16.1942387876057,16.0861170152849,16.1221576060585,6856.01969047012,0.0,1.0
2024-04-26,20.2,20.23,20.16,20.185,3722,16.1782207472619,16.2022478077776,16.1461846665742,16.166207217004,4647.26011435619,0.0,1.0
2024-04-29,20.195,20.24,20.15,20.1883,2336,16.1742162371759,16.2102568279495,16.1381756464023,16.1688501936608,2916.71134528105,0.0,1.0
2024-04-30,20.15,20.17,20.1228,20.15,4490,16.1381756464023,16.1541936867462,16.1163911115347,16.1381756464023,5606.17891280477,0.0,1.0
2024-05-01,20.1607,20.1999,20.1,20.1515,21565,16.1467452979863,16.1781406570602,16.0981305455428,16.1393769994281,26925.890479874,0.0,1.0
2024-05-02,20.1702,20.1702,20.07,20.07,48369,16.1543538671496,16.1543538671496,16.074103485027,16.074103485027,60393.1554194773,0.0,1.0
2024-05-03,20.1583,20.16,20.1,20.1,3331,16.144823133145,16.1461846665742,16.0981305455428,16.0981305455428,4159.06056983355,0.0,1.0
2024-05-06,20.18,20.26,20.16,20.26,859,16.1622027069181,16.2262748682934,16.1461846665742,16.2262748682934,1072.54068732723,0.0,1.0
2024-05-07,20.208,20.244,20.16,20.23,26823,16.1846279633994,16.2134604360183,16.1461846665742,16.2022478077776,33490.9881911274,0.0,1.0
2024-05-08,20.16,20.26,20.15,20.15,4462,16.1461846665742,16.2262748682934,16.1381756464023,16.1381756464023,5571.21833161133,0.0,1.0
2024-05-09,20.2497,20.3099,20.18,20.18,6447,16.2180255775163,16.2662398789512,16.1622027069181,16.1622027069181,8049.67381978892,0.0,1.0
2024-05-10,20.2595,20.3,20.21,20.23,1400,16.2258744172848,16.258310948981,16.1862297674338,16.2022478077776,1748.02905967186,0.0,1.0
2024-05-13,20.258,20.26,20.2,20.26,4490,16.224673064259,16.2262748682934,16.1782207472619,16.2262748682934,5606.17891280475,0.0,1.0
2024-05-14,20.2696,20.35,20.201,20.23,14691,16.2339635276584,16.2983560498406,16.1790216492791,16.2022478077776,18343.0677968852,0.0,1.0
2024-05-15,20.315,20.34,20.27,20.33,1769,16.2703244792389,16.2903470296687,16.2342838884653,16.2823380094967,2208.75957611394,0.0,1.0
2024-05-16,20.3199,20.32,20.29,20.29,1950,16.2742488991231,16.2743289893248,16.2503019288091,16.2503019288091,2434.75476168581,0.0,1.0
2024-05-17,20.315,20.325,20.3,20.325,1328,16.2703244792389,16.2783334994108,16.258310948981,16.2783334994108,1658.13042231731,0.0,1.0
2024-05-20,20.37,20.39,20.29,20.39,4643,16.3143740901844,16.3303921305282,16.2503019288091,16.3303921305282,5797.21351718318,0.0,1.0
2024-05-21,20.3256,20.35,20.25,20.29,5234,16.2788140406211,16.2983560498406,16.2182658481214,16.2503019288091,6535.1314988018,0.0,1.0
2024-05-22,20.3299,20.35,20.3,20.3,7246,16.282257919295,16.2983560498406,16.258310948981,16.258310948981,9047.29897598738,0.0,1.0
2024-05-23,20.241,20.3,20.24,20.24,10112,16.2110577299667,16.258310948981,16.2102568279495,16.2102568279495,12625.7641795728,0.0,1.0
2024-05-24,20.3099,20.3306,20.25,20.27,14338,16.2662398789512,16.2828185507071,16.2182658481214,16.2342838884653,17902.3147554108,0.0,1.0
2024-05-28,20.2732,20.31,20.2,20.31,14878,16.2368467749203,16.2663199691529,16.1782207472619,16.2663199691529,18576.55453557,0.0,1.0
2024-05-29,20.2845,20.31,20.255,20.31,5780,16.2458969677145,16.2663199691529,16.2222703582074,16.2663199691529,7216.86283207385,0.0,1.0
2024-05-30,20.27,20.31,20.255,20.29,6094,16.2342838884653,16.2663199691529,16.2222703582074,16.2503019288091,7608.9207783145,0.0,1.0
2024-05-31,20.31,20.31,20.26,20.285,2911,16.2663199691529,16.2663199691529,16.2262748682934,16.2462974187231,3634.651851932,0.0,1.0
2024-06-03,20.446,20.53,20.36,20.37,4776,16.3752426434909,16.442518412935,16.3063650700125,16.3143740901844,5963.27627785202,0.0,1.0
2024-06-04,20.325,20.39,20.26,20.32,6310,16.2783334994108,16.3303921305282,16.2262748682934,16.2743289893248,7878.61669037817,0.0,1.0
2024-06-05,20.4911,20.56,20.41,20.41,1221,16.4113633244662,16.4665454734507,16.346410170872,16.346410170872,1524.53105847096,0.0,1.0
2024-06-06,20.605,20.63,20.51,20.51,443,16.5025860642243,16.5226086146541,16.4265003725912,16.4265003725912,553.126338167597,0.0,1.0
2024-06-07,20.021,20.27,20.021,20.27,8358,16.0348592861847,16.2342838884653,16.0348592861847,16.2342838884653,10435.733486241,0.0,1.0
2024-06-10,20.2276,20.3,20.17,20.19,2170,16.2003256429364,16.258310948981,16.1541936867462,16.17021172709,2709.44504249138,0.0,1.0
2024-06-11,20.2599,20.33,20.17,20.3,32092,16.2261947780916,16.2823380094967,16.1541936867462,16.258310948981,40069.8204164211,0.0,1.0
2024-06-12,20.3466,20.449,20.335,20.35,1339,16.2956329829821,16.3776453495425,16.2863425195827,16.2983560498406,1671.86493635759,0.0,1.0
2024-06-13,20.2054,20.28,20.1264,20.28,37461,16.1825456181547,16.2422929086372,16.1192743587966,16.2422929086372,46773.5118602626,0.0,1.0
2024-06-14,20.3748,20.44,20.29,20.398,245706,16.3182184198669,16.3704372313878,16.2503019288091,16.3367993466657,306786.591525525,0.0,1.0
2024-06-17,20.35,20.35,20.1701,20.305,3611,16.2983560498406,16.2983560498406,16.1542737769479,16.262315459067,4508.66638176791,0.0,1.0
2024-06-18,20.3605,20.42,20.27,20.27,17279,16.3067655210211,16.3544191910439,16.2342838884653,16.2342838884653,21574.4243729072,0.0,1.0
2024-06-20,20.5403,20.56,20.36,20.36,45001,16.450767703712,16.4665454734507,16.3063650700125,16.3063650700125,56187.8969387812,0.0,1.0
2024-06-21,20.3401,20.45,20.31,20.44,11884,16.2904271198704,16.3784462515597,16.2663199691529,16.3704372313878,14838.2695322431,0.0,1.0
2024-06-24,20.3701,20.4,20.31,20.31,3253,16.3144541803861,16.3384011507001,16.2663199691529,16.2663199691529,4061.67037936612,0.0,1.0
2024-06-25,20.3099,20.3101,20.27,20.31,1977,16.2662398789512,16.2664000593546,16.2342838884653,16.2663199691529,2468.46675069376,0.0,1.0
2024-06-26,20.1598,20.2282,20.09,20.22,5322,16.1460244861708,16.2008061841467,16.0901215253709,16.1942387876057,6645.00761112404,0.0,1.0
2024-06-27,20.3648,20.44,20.28,20.335,29802,16.310209399695,16.3704372313878,16.2422929086372,16.2863425195827,37210.544311672,0.0,1.0
2024-06-28,20.38,20.39,20.32,20.39,11711,16.3223831103563,16.3303921305282,16.2743289893248,16.3303921305282,14622.2630841551,0.0,1.0
2024-07-01,20.425,20.425,20.25,20.33,7336,16.3584237011299,16.3584237011299,16.2182658481214,16.2823380094967,9159.67227268056,0.0,1.0
2024-07-02,20.415,20.42,20.27,20.31,3947,16.350414680958,16.3544191910439,16.2342838884653,16.2663199691529,4928.19335608917,0.0,1.0
2024-07-03,20.5904,20.65,20.54,20.61,9795,16.4908928947733,16.5386266549979,16.4505274331069,16.5065905743103,12229.9604567757,0.0,1.0
2024-07-05,20.795,20.85,20.695,20.695,9408,16.6547574474906,16.6988070584362,16.5746672457715,16.5746672457715,11746.7552809949,0.0,1.0
2024-07-08,20.62,20.7,20.48,20.7,6326,16.5145995944822,16.5786717558575,16.4024733120754,16.5786717558575,7898.59416534585,0.0,1.0
2024-07-09,20.6504,20.68,20.5401,20.6599,12653,16.5389470158048,16.5626537155137,16.4506075233086,16.5465555849681,15798.4369228772,0.0,1.0
2024-07-10,20.6853,20.749,20.62,20.749,2296,16.5668984962048,16.6179159546998,16.5145995944822,16.6179159546998,2866.76765786185,0.0,1.0
2024-07-11,20.9549,21.0299,20.85,20.9623,54416,16.7828216800395,16.8428893313289,16.6988070584362,16.7887483549667,67943.3923650743,0.0,1.0
2024-07-12,20.9704,21.0499,20.87,20.88,2121,16.795235661306,16.8589073716727,16.71482509878,16.7228341189519,2648.26402540287,0.0,1.0
2024-07-15,21.0197,21.09,20.96,20.995,2004,16.8347201307535,16.891023542562,16.7869062803272,16.8149378509289,2502.17873970172,0.0,1.0
2024-07-16,21.2968,21.2968,21.09,21.09,3638,17.0566500797172,17.0566500797172,16.891023542562,16.891023542562,4542.37837077587,0.0,1.0
2024-07-17,21.2654,21.34,21.2,21.34,4093,17.0315017563774,17.0912490468598,16.9791227644531,17.0912490468598,5110.48781516923,0.0,1.0
2024-07-18,21.1854,21.35,21.1854,21.35,4650,16.9674295950021,17.0992580670317,16.9674295950021,17.0992580670317,5805.95366248153,0.0,1.0
2024-07-19,20.8949,21.0,20.87,20.91,7719,16.734767559008,16.8189423610148,16.71482509878,16.7468611794676,9637.88307971938,0.0,1.0
2024-07-22,20.8904,20.91,20.845,20.91,1160,16.7311634999307,16.7468611794676,16.6948025483502,16.7468611794676,1448.36693515668,0.0,1.0
2024-07-23,21.02,21.03,20.9,21.03,3741,16.8349604013587,16.8429694215306,16.7388521592957,16.8429694215306,4670.9833658803,0.0,1.0
2024-07-24,20.9015,21.17,20.9015,20.93,4939,16.7400535123215,16.9550957039373,16.7400535123215,16.7628792198115,6166.79680408523,0.0,1.0
2024-07-25,20.6157,20.75,20.49,20.75,7853,16.5111557158083,16.618716856717,16.4104823322473,16.618716856717,9805.19443257364,0.0,1.0
2024-07-26,20.8022,20.825,20.7,20.7,4433,16.6605239420144,16.6787845080064,16.5786717558575,16.5786717558575,5535.00915823241,0.0,1.0
2024-07-29,20.789,20.83,20.64,20.83,10665,16.6499520353875,16.6827890180923,16.530617634826,16.6827890180923,13316.2356581431,0.0,1.0
2024-07-30,20.9598,20.9598,20.79,20.79,1610,16.7867460999238,16.7867460999238,16.6507529374047,16.6507529374047,2010.23341862263,0.0,1.0
2024-07-31,21.2259,21.2259,21.0851,21.0851,284,16.9998661266983,16.9998661266983,16.8870991226778,16.8870991226778,354.600180676292,0.0,1.0
2024-08-01,21.1906,21.2487,21.1501,21.1501,2957,16.9715942854915,17.0181266926903,16.9391577537952,16.9391577537952,3692.08709246406,0.0,1.0
2024-08-02,21.124,21.3559,21.07,21.3559,3555,16.9182542111465,17.1039833889332,16.8750055022182,17.1039833889332,4438.74521938106,0.0,1.0
2024-08-05,20.9554,20.9999,20.7201,20.92,3014,16.7832221310481,16.8188622708131,16.594769886403,16.7548701996395,3763.25684703642,0.0,1.0
2024-08-06,20.8164,20.98,20.71,20.71,6043,16.6718967506585,16.802924320671,16.5866807760294,16.5866807760294,7545.24257685506,0.0,1.0
2024-08-07,20.8165,20.99,20.81,20.99,10783,16.6719768408603,16.8109333408429,16.6667709777485,16.8109333408429,13463.5695360297,0.0,1.0
2024-08-08,21.0802,21.11,21.01,21.04,5274,16.8831747027936,16.9070415829059,16.8269513811867,16.8509784417025,6585.07518622099,0.0,1.0
2024-08-09,21.1257,21.17,21.12,21.12,168487,16.9196157445758,16.9550957039373,16.9150506030778,16.9150506030778,210371.551554952,0.0,1.0
2024-08-12,21.415,21.47,21.24,21.34,13070,17.1513166981492,17.1953663090947,17.0111588451407,17.0912490468598,16319.0998642223,0.0,1.0
2024-08-13,21.421,21.44,21.38,21.4,2959,17.1561221102523,17.171339248579,17.1232851275475,17.1393031678913,3694.58427683503,0.0,1.0
2024-08-14,21.2999,21.365,21.255,21.365,12936,17.0591328759705,17.1112715972896,17.0231723753986,17.1112715972896,16151.788511368,0.0,1.0
2024-08-15,21.42,21.44,21.34,21.44,5883,17.1553212082351,17.171339248579,17.0912490468598,17.171339248579,7345.46782717827,0.0,1.0
2024-08-16,21.7079,21.7499,21.5,21.5,6299,17.3859008989845,17.4195387837065,17.2193933696104,17.2193933696104,7864.88217633788,0.0,1.0
2024-08-19,21.7333,21.7799,21.68,21.68,3685,17.4062438102211,17.4435658442222,17.3635557327048,17.3635557327048,4601.06220349344,0.0,1.0
2024-08-20,21.8098,21.97,21.73,21.97,3881,17.4675128145363,17.5958173176903,17.4036008335644,17.5958173176903,4845.78627184748,0.0,1.0
2024-08-21,21.805,21.8696,21.7014,21.75,9050,17.4636684848537,17.5154067551643,17.3806950358727,17.4196188739082,11299.7592785931,0.0,1.0
2024-08-22,21.68,21.68,21.5501,21.58,5686,17.3635557327048,17.3635557327048,17.2595185606717,17.2834655309857,7099.49516663873,0.0,1.0
2024-08-23,21.864,21.9,21.8,21.8,5220,17.510921703868,17.5397541764869,17.4596639747678,17.4596639747678,6517.65120820509,0.0,1.0
2024-08-26,21.9054,21.95,21.87,21.8851,2067,17.5440790473797,17.5797992773465,17.5157271159712,17.5278207364308,2580.84004738696,0.0,1.0
2024-08-27,21.9754,22.0287,21.8303,21.91,9752,17.6001421885831,17.6428302660994,17.4839313058887,17.5477631966588,12176.2709928,0.0,1.0
2024-08-28,21.8853,22.05,21.77,21.89,38611,17.5279809168342,17.6598894790656,17.435636914252,17.531745156315,48209.3928735644,0.0,1.0
2024-08-29,21.95,22.01,21.8217,21.8217,20993,17.5797992773465,17.6278533983779,17.4770435485408,17.4770435485408,26211.6957497795,0.0,1.0
2024-08-30,21.89,22.02,21.7,22.02,11314,17.531745156315,17.6358624185498,17.3795737730487,17.6358624185498,14126.5719865196,0.0,1.0
2024-09-03,21.765,21.81,21.63,21.8,23963,17.4316324041661,17.4676729949397,17.3235106318453,17.4596639747678,29920.0145406549,0.0,1.0
2024-09-04,21.77,21.95,21.715,21.91,35665,17.435636914252,17.5797992773465,17.3915873033065,17.5477631966588,44531.0402951408,0.0,1.0
2024-09-05,21.95,21.96,21.84,21.88,33204,17.5797992773465,17.5878082975184,17.4917000554554,17.5237361361431,41458.2549266745,0.0,1.0
2024-09-06,21.73,21.88,21.7,21.81,89065,17.4036008335644,17.5237361361431,17.3795737730487,17.4676729949397,111205.862999767,0.0,1.0
2024-09-09,21.84,21.8986,21.75,21.78,23825,17.4917000554554,17.5386329136628,17.4196188739082,17.443645934424,29747.7088190587,0.0,1.0
2024-09-10,21.9052,22.0,21.84,22.0,3173,17.5439188669763,17.619844378206,17.4917000554554,17.619844378206,3961.78300452773,0.0,1.0
2024-09-11,21.91,21.9769,21.86,21.96,37808,17.5477631966588,17.6013435416089,17.5077180957993,17.5878082975184,47206.7733486241,0.0,1.0
2024-09-12,22.14,22.21,22.02,22.17,21903,17.7319706606128,17.7880338018162,17.6358624185498,17.7559977211285,27347.9146385662,0.0,1.0
2024-09-13,22.28,22.35,22.24,22.28,3473,17.8440969430195,17.9001600842229,17.8120608623319,17.8440969430195,4336.36066017171,0.0,1.0
2024-09-16,22.3007,22.33,22.2,22.33,2707,17.8606756147754,17.8841420438791,17.7800247816443,17.8841420438791,3379.93904609409,0.0,1.0
2024-09-17,22.28,22.37,22.17,22.37,16751,17.8440969430195,17.9161781245668,17.7559977211285,17.9161781245668,20915.1676989739,0.0,1.0
2024-09-18,22.1213,22.4599,22.1213,22.24,16028,17.7169937928913,17.9881792159122,17.7169937928913,17.8120608623319,20012.4355488719,0.0,1.0
2024-09-19,22.41,22.43,22.29,22.33,15614,17.9482142052544,17.9642322455982,17.8521059631915,17.8841420438791,19495.5183840832,0.0,1.0
2024-09-20,22.49,22.5999,22.461,22.53,5522,18.0122863666297,18.100305498319,17.9890602081311,18.0443224473173,6894.72604822001,0.0,1.0
2024-09-23,22.63,22.64,22.49,22.49,102034,18.1244126490365,18.1324216692084,18.0122863666297,18.0122863666297,127398.855053256,0.0,1.0
2024-09-24,22.67,22.77,22.6,22.71,2045,18.1564487297241,18.2365389314432,18.1003855885207,18.1884848104118,2553.3710193064,0.0,1.0
2024-09-25,22.7649,22.8,22.71,22.79,4235,18.2324543311556,18.260565991959,18.1884848104118,18.2525569717871,5287.78790550737,0.0,1.0
2024-09-26,22.855,22.86,22.745,22.79,37871,18.3046156029045,18.3086201129904,18.2165163810134,18.2525569717871,47285.4346563093,0.0,1.0
2024-09-27,22.7048,22.79,22.625,22.79,3779,18.1843201199224,18.2525569717871,18.1204081389505,18.2525569717871,4718.42986892854,0.0,1.0
2024-09-30,22.56,22.68,22.54,22.55,4436,18.0683495078331,18.164457749896,18.0523314674893,18.0603404876612,5538.75493478883,0.0,1.0
2024-10-01,22.83,22.83,22.7438,22.76,11999,18.2845930524747,18.2845930524747,18.2155552985928,18.2285299112713,14981.8576335733,0.0,1.0
2024-10-02,22.7499,22.81,22.72,22.81,1630,18.2204408008977,18.2685750121309,18.1964938305837,18.2685750121309,2035.20526233224,0.0,1.0
2024-10-03,22.76,22.83,22.6,22.6,3328,18.2285299112713,18.2845930524747,18.1003855885207,18.1003855885207,4155.31479327712,0.0,1.0
2024-10-04,22.7448,22.83,22.69,22.76,2481,18.21635620061,18.2845930524747,18.1724667700679,18.2285299112713,3097.75721217564,0.0,1.0
2024-10-07,22.79,22.8,22.65,22.78,6435,18.2525569717871,18.260565991959,18.1404306893803,18.2445479516151,8034.69071356314,0.0,1.0
2024-10-08,22.61,22.72,22.501,22.72,7733,18.1083946086926,18.1964938305837,18.0210962888188,18.1964938305837,9655.3633703161,0.0,1.0
2024-10-09,22.5638,22.5992,22.49,22.49,4586,18.0713929354984,18.099744866907,18.0122863666297,18.0122863666297,5726.04376261083,0.0,1.0
2024-10-10,22.66,22.73,22.59,22.591,4958,18.1484397095522,18.2045028507556,18.0923765683488,18.093177470366,6190.52005560935,0.0,1.0
2024-10-11,22.8453,22.89,22.79,22.825,5480,18.2968468533377,18.3326471735062,18.2525569717871,18.2805885423887,6842.28517642987,0.0,1.0
2024-10-14,22.8306,22.8599,22.798,22.84,1820,18.285073593685,18.3085400227887,18.2589641879246,18.2926020726466,2272.43777757342,0.0,1.0
2024-10-15,22.935,22.97,22.8534,22.88,10017,18.3686877642798,18.3967193348815,18.303334159677,18.3246381533343,12507.1479219521,0.0,1.0
2024-10-16,22.9428,23.02,22.92,22.95,6761,18.3749348000139,18.436764435741,18.3566742340219,18.3807012945376,8441.73176602959,0.0,1.0
2024-10-17,23.09,23.1,22.9631,23.1,4613,18.4928275769444,18.5008365971163,18.3911931109628,18.5008365971163,5759.75575161879,0.0,1.0
2024-10-18,23.212,23.212,23.06,23.06,9639,18.5905376230417,18.5905376230417,18.4688005164287,18.4688005164287,12035.1800758408,0.0,1.0
2024-10-21,23.1725,23.239,22.79,22.79,3773,18.5589019933627,18.6121619775059,18.2525569717871,18.2525569717871,4710.93831581566,0.0,1.0
2024-10-22,23.275,23.33,23.22,23.28,4877,18.6409944501248,18.6850440610703,18.5969448391793,18.6449989602107,6089.38408858547,0.0,1.0
2024-10-23,23.1506,23.23,23.11,23.2,8269,18.5413622391862,18.6049538593512,18.5088456172882,18.5809267988354,10324.6087817333,0.0,1.0
2024-10-24,23.2321,23.29,23.18,23.18,3514,18.6066357535873,18.6530079803826,18.5649087584916,18.5649087584916,4387.55293977637,0.0,1.0
2024-10-25,23.312,23.34,23.225,23.27,10003,18.6706278247608,18.6930530812422,18.6009493492652,18.6369899400388,12489.6676313555,0.0,1.0
2024-10-28,23.3034,23.38,23.3,23.3,2397,18.663740067413,18.7250891619298,18.6610170005546,18.6610170005546,2992.87546859532,0.0,1.0
2024-10-29,23.395,23.45,23.29,23.29,2911,18.7371026921877,18.7811523031332,18.6530079803826,18.6530079803826,3634.65185193199,0.0,1.0
2024-10-30,23.4352,23.48,23.37,23.4784,2642,18.7692989532788,18.805179363649,18.7170801417579,18.8038979204215,3298.7805540379,0.0,1.0
2024-10-31,23.38,23.43,23.25,23.3277,6346,18.7250891619298,18.7651342627894,18.620971899695,18.6832019864307,7923.56600905547,0.0,1.0
2024-11-01,23.295,23.38,23.25,23.335,4046,18.6570124904686,18.7250891619298,18.620971899695,18.6890485711562,5051.80398245168,0.0,1.0
2024-11-04,23.36,23.38,23.24,23.24,11342,18.709071121586,18.7250891619298,18.6129628795231,18.6129628795231,14161.5325677131,0.0,1.0
2024-11-05,23.3353,23.38,23.2749,23.305,2583,18.6892888417614,18.7250891619298,18.6409143599231,18.6650215106405,3225.11361509459,0.0,1.0
2024-11-06,23.0173,23.0699,22.96,23.04,247011,18.4346020002946,18.4767294463989,18.3887103147096,18.4527824760848,308416.004327576,0.0,1.0
2024-11-07,23.2505,23.279,23.13,23.13,13296,18.6213723507036,18.6441980581935,18.5248636576321,18.5248636576321,16601.2816981408,0.0,1.0
2024-11-08,23.211,23.2298,23.13,23.16,6231,18.5897367210245,18.6047936789477,18.5248636576321,18.5488907181478,7779.97790772528,0.0,1.0
2024-11-11,22.805,22.805,22.7001,22.7001,1346,18.2645705020449,18.2645705020449,18.1805558804416,18.1805558804416,1680.60508165595,0.0,1.0
2024-11-12,22.6202,22.6794,22.52,22.63,6506,18.116563809268,18.1639772086857,18.0363134271454,18.1244126490365,8123.34075873223,0.0,1.0
2024-11-13,22.4268,22.7199,22.39,22.68,7671,17.9616693591432,18.1964137403819,17.9321961649106,18.164457749896,9577.95065481633,0.0,1.0
2024-11-14,22.22,22.41,22.22,22.26,14379,17.7960428219881,17.9482142052544,17.7960428219881,17.8280789026757,17953.5070350155,0.0,1.0
2024-11-15,22.3293,22.4586,22.28,22.4,8719,17.8835814124671,17.9871380432899,17.8440969430195,17.9402051850825,10886.4752651992,0.0,1.0
2024-11-18,22.73,22.7793,22.6401,22.77,3313,18.2045028507556,18.2439873202031,18.1325017594101,18.2365389314432,4136.58591049491,0.0,1.0
2024-11-19,22.8972,22.93,22.75,22.75,1849,18.3384136680299,18.3646832541938,18.2205208910994,18.2205208910994,2308.64695095234,0.0,1.0
2024-11-20,23.0062,23.1294,22.92,23.0699,2095,18.4257119879038,18.5243831164217,18.3566742340219,18.4767294463989,2615.80062858039,0.0,1.0
2024-11-21,23.1902,23.26,23.1201,23.18,5495,18.573077959067,18.6289809198669,18.5169347276619,18.5649087584916,6861.01405921204,0.0,1.0
2024-11-22,23.445,23.5391,23.35,23.42,4822,18.7771477930473,18.852512672865,18.7010621014141,18.7571252426175,6020.71151838408,0.0,1.0
2024-11-25,22.8453,23.0099,22.7911,22.95,3332,18.2968468533377,18.4286753253674,18.253437964006,18.3807012945376,4160.30916201904,0.0,1.0
2024-11-26,22.895,22.9,22.8,22.83,4156,18.3366516835921,18.3406561936781,18.260565991959,18.2845930524747,5189.14912285448,0.0,1.0
2024-11-27,22.9506,23.16,22.89,23.16,7188,18.381181835748,18.5488907181478,18.3326471735062,18.5488907181478,8974.88062922951,0.0,1.0
2024-11-29,23.062,23.21,23.06,23.06,1520,18.4704023204631,18.5889358190073,18.4688005164287,18.4688005164287,1897.86012192944,0.0,1.0
2024-12-02,18.4861,18.52,18.33,18.49,951472,18.4861,18.52,18.33,18.49,951472,4.5955,1.0
2024-12-03,18.49,18.56,18.3901,18.55,31651,18.49,18.56,18.3901,18.55,31651,0.0,1.0
2024-12-04,18.5149,18.62,18.44,18.58,27544,18.5149,18.62,18.44,18.58,27544,0.0,1.0
2024-12-05,18.41,18.5094,18.35,18.5094,124683,18.41,18.5094,18.35,18.5094,124683,0.0,1.0
2024-12-06,18.4298,18.51,18.36,18.37,19220,18.4298,18.51,18.36,18.37,19220,0.0,1.0
2024-12-09,18.57,18.66,18.48,18.66,36454,18.57,18.66,18.48,18.66,36454,0.0,1.0
2024-12-10,18.6901,18.739,17.86,18.7,35313,18.6901,18.739,17.86,18.7,35313,0.0,1.0
2024-12-11,18.8074,18.8494,18.71,18.71,5380,18.8074,18.8494,18.71,18.71,5380,0.0,1.0
2024-12-12,18.69,18.73,18.58,18.66,11730,18.69,18.73,18.58,18.66,11730,0.0,1.0
2024-12-13,18.4874,18.58,18.4862,18.51,407058,18.4874,18.58,18.4862,18.51,407058,0.0,1.0
2024-12-16,18.5201,18.56,18.47,18.56,20241,18.5201,18.56,18.47,18.56,20241,0.0,1.0
2024-12-17,18.51,18.52,18.4,18.43,19875,18.51,18.52,18.4,18.43,19875,0.0,1.0
2024-12-18,18.17,18.45,18.16,18.4359,5876,18.17,18.45,18.16,18.4359,5876,0.0,1.0
2024-12-19,18.18,18.3,18.15,18.15,13691,18.18,18.3,18.15,18.15,13691,0.0,1.0
2024-12-20,18.31,18.44,18.31,18.31,4690,18.31,18.44,18.31,18.31,4690,0.0,1.0
2024-12-23,18.298,18.37,18.25,18.37,12008,18.298,18.37,18.25,18.37,12008,0.0,1.0
2024-12-24,18.3315,18.36,18.25,18.28,3697,18.3315,18.36,18.25,18.28,3697,0.0,1.0
2024-12-26,18.4148,18.48,18.29,18.302,12961,18.4148,18.48,18.29,18.302,12961,0.0,1.0
2024-12-27,18.3193,18.4099,18.2807,18.2807,6945,18.3193,18.4099,18.2807,18.2807,6945,0.0,1.0
2024-12-30,18.22,18.2699,18.17,18.21,26359,18.22,18.2699,18.17,18.21,26359,0.0,1.0
2024-12-31,18.3548,18.4181,18.25,18.2699,35258,18.3548,18.4181,18.25,18.2699,35258,0.0,1.0
2025-01-02,18.57,18.57,18.5,18.5,30362,18.57,18.57,18.5,18.5,30362,0.0,1.0
2025-01-03,18.4664,18.51,18.4664,18.49,7458,18.4664,18.51,18.4664,18.49,7458,0.0,1.0
2025-01-06,18.4699,18.53,18.36,18.49,10158,18.4699,18.53,18.36,18.49,10158,0.0,1.0
2025-01-07,18.49,18.565,18.43,18.565,6112,18.49,18.565,18.43,18.565,6112,0.0,1.0
2025-01-08,18.63,18.63,18.411,18.51,9506,18.63,18.63,18.411,18.51,9506,0.0,1.0
2025-01-10,18.65,18.783,18.63,18.66,39410,18.65,18.783,18.63,18.66,39410,0.0,1.0
2025-01-13,18.51,18.634,18.5,18.63,11013,18.51,18.634,18.5,18.63,11013,0.0,1.0
2025-01-14,18.69,18.69,18.5,18.5,23380,18.69,18.69,18.5,18.5,23380,0.0,1.0
2025-01-15,18.82,18.83,18.64,18.73,32427,18.82,18.83,18.64,18.73,32427,0.0,1.0
2025-01-16,18.88,18.98,18.84,18.84,25276,18.88,18.98,18.84,18.84,25276,0.0,1.0
2025-01-17,18.85,18.89,18.82,18.85,6991,18.85,18.89,18.82,18.85,6991,0.0,1.0
2025-01-21,19.0326,19.12,19.0003,19.12,19251,19.0326,19.12,19.0003,19.12,19251,0.0,1.0
2025-01-22,19.1351,19.18,19.06,19.06,9200,19.1351,19.18,19.06,19.06,9200,0.0,1.0
2025-01-23,19.16,19.16,19.0456,19.15,9588,19.16,19.16,19.0456,19.15,9588,0.0,1.0
2025-01-24,19.2269,19.34,19.19,19.22,9886,19.2269,19.34,19.19,19.22,9886,0.0,1.0
2025-01-27,19.0606,19.25,18.98,19.25,3407,19.0606,19.25,18.98,19.25,3407,0.0,1.0
2025-01-28,19.205,19.2499,19.15,19.22,8875,19.205,19.2499,19.15,19.22,8875,0.0,1.0
2025-01-29,19.22,19.2299,19.0701,19.16,14163,19.22,19.2299,19.0701,19.16,14163,0.0,1.0
2025-01-30,19.3757,19.44,19.2305,19.44,5060,19.3757,19.44,19.2305,19.44,5060,0.0,1.0
2025-01-31,19.4046,19.49,19.33,19.37,9754,19.4046,19.49,19.33,19.37,9754,0.0,1.0
2025-02-03,19.49,19.5385,19.36,19.36,89219,19.49,19.5385,19.36,19.36,89219,0.0,1.0
2025-02-04,19.62,19.65,19.51,19.51,18127,19.62,19.65,19.51,19.51,18127,0.0,1.0
2025-02-05,19.6693,19.84,19.6409,19.84,21769,19.6693,19.84,19.6409,19.84,21769,0.0,1.0
2025-02-06,19.71,19.76,19.5801,19.76,11736,19.71,19.76,19.5801,19.76,11736,0.0,1.0
2025-02-07,19.75,19.82,19.705,19.79,16527,19.75,19.82,19.705,19.79,16527,0.0,1.0
2025-02-10,19.935,19.97,19.8186,19.84,26798,19.935,19.97,19.8186,19.84,26798,0.0,1.0
2025-02-11,19.885,19.91,19.82,19.88,406820,19.885,19.91,19.82,19.88,406820,0.0,1.0
2025-02-12,19.94,19.94,19.77,19.8161,48185,19.94,19.94,19.77,19.8161,48185,0.0,1.0
2025-02-13,20.02,20.02,19.86,19.9699,18419,20.02,20.02,19.86,19.9699,18419,0.0,1.0
2025-02-14,19.891,20.01,19.85,20.009,213449,19.891,20.01,19.85,20.009,213449,0.0,1.0
2025-02-18,20.03,20.05,19.9,19.9,6661,20.03,20.05,19.9,19.9,6661,0.0,1.0
2025-02-19,20.14,20.14,20.02,20.11,10572,20.14,20.14,20.02,20.11,10572,0.0,1.0
2025-02-20,19.92,20.11,19.92,20.0,12036,19.92,20.11,19.92,20.0,12036,0.0,1.0
2025-02-21,20.1,20.14,20.0256,20.08,15125,20.1,20.14,20.0256,20.08,15125,0.0,1.0
2025-02-24,20.21,20.21,20.03,20.16,6126,20.21,20.21,20.03,20.16,6126,0.0,1.0
2025-02-25,20.11,20.11,19.93,20.08,24583,20.11,20.11,19.93,20.08,24583,0.0,1.0
2025-02-26,20.14,20.14,20.01,20.11,8705,20.14,20.14,20.01,20.11,8705,0.0,1.0
2025-02-27,20.0,20.05,19.94,19.97,145899,20.0,20.05,19.94,19.97,145899,0.0,1.0
2025-02-28,19.98,19.98,19.65,19.795,19886,19.98,19.98,19.65,19.795,19886,0.0,1.0
2025-03-03,20.04,20.06,19.96,19.99,23819,20.04,20.06,19.96,19.99,23819,0.0,1.0
2025-03-04,20.1207,20.17,20.033,20.05,11482,20.1207,20.17,20.033,20.05,11482,0.0,1.0
2025-03-05,20.19,20.2299,20.07,20.1,18567,20.19,20.2299,20.07,20.1,18567,0.0,1.0
2025-03-06,20.13,20.17,20.05,20.1,15702,20.13,20.17,20.05,20.1,15702,0.0,1.0
2025-03-07,20.0809,20.18,20.0001,20.15,5936,20.0809,20.18,20.0001,20.15,5936,0.0,1.0
2025-03-10,19.97,20.13,19.911,20.03,13497,19.97,20.13,19.911,20.03,13497,0.0,1.0
2025-03-11,20.13,20.19,20.05,20.05,411113,20.13,20.19,20.05,20.05,411113,0.0,1.0
2025-03-12,20.3,20.3,20.09,20.23,86662,20.3,20.3,20.09,20.23,86662,0.0,1.0
2025-03-13,20.46,20.46,20.2387,20.32,41562,20.46,20.46,20.2387,20.32,41562,0.0,1.0
2025-03-14,20.48,20.59,20.3869,20.59,82622,20.48,20.59,20.3869,20.59,82622,0.0,1.0
2025-03-17,20.54,20.55,20.41,20.46,39885,20.54,20.55,20.41,20.46,39885,0.0,1.0
2025-03-18,20.7,20.71,20.54,20.605,24497,20.7,20.71,20.54,20.605,24497,0.0,1.0
2025-03-19,20.6684,20.69,20.5636,20.5922,6340,20.6684,20.69,20.5636,20.5922,6340,0.0,1.0
2025-03-20,20.74,20.8,20.6,20.69,16807,20.74,20.8,20.6,20.69,16807,0.0,1.0
2025-03-21,20.67,20.7,20.51,20.69,24887,20.67,20.7,20.51,20.69,24887,0.0,1.0
2025-03-24,20.63,20.67,20.55,20.66,13600,20.63,20.67,20.55,20.66,13600,0.0,1.0
2025-03-25,20.6492,20.72,20.59,20.59,43242,20.6492,20.72,20.59,20.59,43242,0.0,1.0
2025-03-26,20.71,20.75,20.6,20.75,39362,20.71,20.75,20.6,20.75,39362,0.0,1.0
2025-03-27,20.86,20.92,20.7063,20.74,46353,20.86,20.92,20.7063,20.74,46353,0.0,1.0
2025-03-28,20.94,20.96,20.807,20.8268,70445,20.94,20.96,20.807,20.8268,70445,0.0,1.0
2025-03-31,21.01,21.02,20.91,20.95,16865,21.01,21.02,20.91,20.95,16865,0.0,1.0
2025-04-01,20.99,21.03,20.935,21.0228,19244,20.99,21.03,20.935,21.0228,19244,0.0,1.0
2025-04-02,21.02,21.0299,20.9,20.98,15428,21.02,21.0299,20.9,20.98,15428,0.0,1.0
2025-04-03,20.9458,21.0099,20.75,20.75,23985,20.9458,21.0099,20.75,20.75,23985,0.0,1.0
2025-04-04,20.72,20.94,20.5911,20.82,24875,20.72,20.94,20.5911,20.82,24875,0.0,1.0
2025-04-07,20.3,20.7799,20.3,20.53,15052,20.3,20.7799,20.3,20.53,15052,0.0,1.0
2025-04-08,20.35,20.683,20.35,20.45,20050,20.35,20.683,20.35,20.45,20050,0.0,1.0
2025-04-09,20.9,20.9,20.6041,20.86,60387,20.9,20.9,20.6041,20.86,60387,0.0,1.0
2025-04-10,21.08,21.0896,20.78,20.93,93007,21.08,21.0896,20.78,20.93,93007,0.0,1.0
2025-04-11,20.94,21.16,20.84,21.0,264477,20.94,21.16,20.84,21.0,264477,0.0,1.0
2025-04-14,21.1252,21.1999,20.89,20.9,36067,21.1252,21.1999,20.89,20.9,36067,0.0,1.0
2025-04-15,21.07,21.2599,21.0,21.12,28624,21.07,21.2599,21.0,21.12,28624,0.0,1.0
2025-04-16,21.12,21.2807,21.1,21.2014,8651,21.12,21.2807,21.1,21.2014,8651,0.0,1.0
2025-04-17,21.25,21.2699,21.12,21.235,10465,21.25,21.2699,21.12,21.235,10465,0.0,1.0
2025-04-21,21.19,21.3486,21.18,21.27,399933,21.19,21.3486,21.18,21.27,399933,0.0,1.0
2025-04-22,21.27,21.32,21.15,21.3,20032,21.27,21.32,21.15,21.3,20032,0.0,1.0
2025-04-23,21.24,21.24,21.1,21.1,20559,21.24,21.24,21.1,21.1,20559,0.0,1.0
2025-04-24,21.36,21.36,21.15,21.34,11415,21.36,21.36,21.15,21.34,11415,0.0,1.0
2025-04-25,21.34,21.34,21.1319,21.23,6423,21.34,21.34,21.1319,21.23,6423,0.0,1.0
2025-04-28,21.23,21.34,21.2,21.2,2881,21.23,21.34,21.2,21.2,2881,0.0,1.0
2025-04-29,21.32,21.3455,21.21,21.29,8103,21.32,21.3455,21.21,21.29,8103,0.0,1.0
2025-04-30,21.23,21.36,21.2006,21.28,25327,21.23,21.36,21.2006,21.28,25327,0.0,1.0
2025-05-01,21.27,21.29,21.12,21.12,14024,21.27,21.29,21.12,21.12,14024,0.0,1.0
2025-05-02,21.24,21.33,21.21,21.28,3163,21.24,21.33,21.21,21.28,3163,0.0,1.0
2025-05-05,21.24,21.386,21.23,21.33,11907,21.24,21.386,21.23,21.33,11907,0.0,1.0
2025-05-06,21.42,21.42,21.26,21.27,6900,21.42,21.42,21.26,21.27,6900,0.0,1.0
2025-05-07,21.27,21.4199,21.27,21.28,8633,21.27,21.4199,21.27,21.28,8633,0.0,1.0
2025-05-08,21.42,21.42,21.27,21.28,2990,21.42,21.42,21.27,21.28,2990,0.0,1.0
2025-05-09,21.3502,21.46,21.27,21.46,3179,21.3502,21.46,21.27,21.46,3179,0.0,1.0
2025-05-12,21.301,21.38,21.23,21.2501,11253,21.301,21.38,21.23,21.2501,11253,0.0,1.0
2025-05-13,21.345,21.4199,21.26,21.27,8903,21.345,21.4199,21.26,21.27,8903,0.0,1.0
2025-05-14,21.2801,21.33,21.2,21.29,15832,21.2801,21.33,21.2,21.29,15832,0.0,1.0
2025-05-15,21.4,21.4085,21.13,21.2,15997,21.4,21.4085,21.13,21.2,15997,0.0,1.0
2025-05-16,21.25,21.3009,21.19,21.22,6959,21.25,21.3009,21.19,21.22,6959,0.0,1.0
2025-05-19,21.35,21.3999,21.29,21.31,7338,21.35,21.3999,21.29,21.31,7338,0.0,1.0
2025-05-20,21.3666,21.4,21.32,21.38,7632,21.3666,21.4,21.32,21.38,7632,0.0,1.0
2025-05-21,21.32,21.47,21.32,21.47,37504,21.32,21.47,21.32,21.47,37504,0.0,1.0
2025-05-22,21.3899,21.51,21.321,21.51,8053,21.3899,21.51,21.321,21.51,8053,0.0,1.0
2025-05-23,21.3543,21.42,21.33,21.42,5111,21.3543,21.42,21.33,21.42,5111,0.0,1.0
2025-05-27,21.3621,21.44,21.3301,21.36,9940,21.3621,21.44,21.3301,21.36,9940,0.0,1.0
2025-05-28,21.3535,21.4,21.3301,21.34,5530,21.3535,21.4,21.3301,21.34,5530,0.0,1.0
2025-05-29,21.3797,21.3797,21.33,21.36,3607,21.3797,21.3797,21.33,21.36,3607,0.0,1.0
2025-05-30,21.33,21.47,21.33,21.43,157363,21.33,21.47,21.33,21.43,157363,0.0,1.0
2025-06-02,21.7471,21.77,21.6414,21.66,35105,21.7471,21.77,21.6414,21.66,35105,0.0,1.0
2025-06-03,21.69,21.69,21.52,21.67,381993,21.69,21.69,21.52,21.67,381993,0.0,1.0
2025-06-04,21.7113,21.7245,21.6717,21.6758,4415,21.7113,21.7245,21.6717,21.6758,4415,0.0,1.0
2025-06-05,21.651,21.79,21.56,21.66,4639,21.651,21.79,21.56,21.66,4639,0.0,1.0
2025-06-06,21.4862,21.6386,21.41,21.5301,91436,21.4862,21.6386,21.41,21.5301,91436,0.0,1.0
2025-06-09,21.5544,21.6099,21.44,21.49,6628,21.5544,21.6099,21.44,21.49,6628,0.0,1.0
2025-06-10,21.5708,21.6799,21.48,21.51,10240,21.5708,21.6799,21.48,21.51,10240,0.0,1.0
2025-06-11,21.6199,21.7,21.5178,21.58,4010,21.6199,21.7,21.5178,21.58,4010,0.0,1.0
2025-06-12,21.82,21.8399,21.71,21.71,11992,21.82,21.8399,21.71,21.71,11992,0.0,1.0
2025-06-13,22.0,22.1,21.9272,22.1,7844,22.0,22.1,21.9272,22.1,7844,0.0,1.0
2025-06-16,21.79,21.89,21.7325,21.89,17882,21.79,21.89,21.7325,21.89,17882,0.0,1.0
2025-06-17,21.7738,21.86,21.72,21.86,5574,21.7738,21.86,21.72,21.86,5574,0.0,1.0
2025-06-18,21.7176,21.87,21.7176,21.82,13089,21.7176,21.87,21.7176,21.82,13089,0.0,1.0
2025-06-20,21.65,21.7899,21.63,21.63,5034,21.65,21.7899,21.63,21.63,5034,0.0,1.0
2025-06-23,21.7813,21.8899,21.71,21.75,16032,21.7813,21.8899,21.71,21.75,16032,0.0,1.0
2025-06-24,21.5654,21.6099,21.3901,21.51,16129,21.5654,21.6099,21.3901,21.51,16129,0.0,1.0
2025-06-25,21.6046,21.6046,21.5043,21.55,1551,21.6046,21.6046,21.5043,21.55,1551,0.0,1.0
2025-06-26,21.59,21.6799,21.4501,21.57,15187,21.59,21.6799,21.4501,21.57,15187,0.0,1.0
2025-06-27,21.3159,21.37,21.15,21.28,112213,21.3159,21.37,21.15,21.28,112213,0.0,1.0
2025-06-30,21.4685,21.48,21.3647,21.385,11782,21.4685,21.48,21.3647,21.385,11782,0.0,1.0
2025-07-01,21.6448,21.715,21.57,21.6301,6262,21.6448,21.715,21.57,21.6301,6262,0.0,1.0
2025-07-02,21.67,21.7499,21.58,21.58,15464,21.67,21.7499,21.58,21.58,15464,0.0,1.0
2025-07-03,21.6098,21.78,21.551,21.78,11238,21.6098,21.78,21.551,21.78,11238,0.0,1.0
2025-07-07,21.6369,21.6369,21.43,21.56,12667,21.6369,21.6369,21.43,21.56,12667,0.0,1.0
2025-07-08,21.45,21.505,21.37,21.44,20016,21.45,21.505,21.37,21.44,20016,0.0,1.0
2025-07-09,21.5258,21.5545,21.37,21.44,23111,21.5258,21.5545,21.37,21.44,23111,0.0,1.0
2025-07-10,21.5848,21.5971,21.4708,21.57,3634,21.5848,21.5971,21.4708,21.57,3634,0.0,1.0
2025-07-11,21.67,21.7899,21.64,21.71,17005,21.67,21.7899,21.64,21.71,17005,0.0,1.0
2025-07-14,21.62,21.77,21.59,21.7,27531,21.62,21.77,21.59,21.7,27531,0.0,1.0
2025-07-15,21.6427,21.6799,21.53,21.57,17059,21.6427,21.6799,21.53,21.57,17059,0.0,1.0
2025-07-16,21.6742,21.76,21.5401,21.75,10189,21.6742,21.76,21.5401,21.75,10189,0.0,1.0
2025-07-17,21.6606,21.71,21.47,21.5,10282,21.6606,21.71,21.47,21.5,10282,0.0,1.0
2025-07-18,21.6701,21.84,21.67,21.84,7681,21.6701,21.84,21.67,21.84,7681,0.0,1.0
2025-07-21,21.9748,22.0099,21.85,21.85,6384,21.9748,22.0099,21.85,21.85,6384,0.0,1.0
2025-07-22,22.1203,22.1699,21.99,21.99,4040,22.1203,22.1699,21.99,21.99,4040,0.0,1.0
2025-07-23,21.86,22.11,21.85,22.11,8583,21.86,22.11,21.85,22.11,8583,0.0,1.0
2025-07-24,21.76,21.917,21.74,21.74,10778,21.76,21.917,21.74,21.74,10778,0.0,1.0
2025-07-25,21.74,21.74,21.54,21.74,7879,21.74,21.74,21.54,21.74,7879,0.0,1.0
2025-07-28,21.5197,21.75,21.44,21.75,20843,21.5197,21.75,21.44,21.75,20843,0.0,1.0
2025-07-29,21.5884,21.6791,21.5111,21.55,2511,21.5884,21.6791,21.5111,21.55,2511,0.0,1.0
2025-07-30,21.285,21.4899,21.285,21.46,3759,21.285,21.4899,21.285,21.46,3759,0.0,1.0
2025-07-31,21.395,21.5,21.3461,21.38,5319,21.395,21.5,21.3461,21.38,5319,0.0,1.0
2025-08-01,21.7705,21.81,21.63,21.69,13543,21.7705,21.81,21.63,21.69,13543,0.0,1.0
2025-08-04,21.8844,21.9483,21.84,21.9,8323,21.8844,21.9483,21.84,21.9,8323,0.0,1.0
2025-08-05,21.9178,22.02,21.85,22.02,20296,21.9178,22.02,21.85,22.02,20296,0.0,1.0
2025-08-06,21.92,21.97,21.83,21.9,17998,21.92,21.97,21.83,21.9,17998,0.0,1.0
2025-08-07,22.0238,22.11,21.9,22.11,14230,22.0238,22.11,21.9,22.11,14230,0.0,1.0
2025-08-08,22.0242,22.1,21.91,22.1,12397,22.0242,22.1,21.91,22.1,12397,0.0,1.0
2025-08-11,21.7466,21.83,21.67,21.79,9090,21.7466,21.83,21.67,21.79,9090,0.0,1.0
2025-08-12,21.7146,21.77,21.59,21.63,7312,21.7146,21.77,21.59,21.63,7312,0.0,1.0
2025-08-13,21.7955,21.86,21.69,21.69,5481,21.7955,21.86,21.69,21.69,5481,0.0,1.0
2025-08-14,21.64,21.77,21.6,21.77,9372,21.64,21.77,21.6,21.77,9372,0.0,1.0
2025-08-15,21.6706,21.76,21.6,21.62,7828,21.6706,21.76,21.6,21.62,7828,0.0,1.0
2025-08-18,21.6303,21.71,21.51,21.66,8169,21.6303,21.71,21.51,21.66,8169,0.0,1.0
2025-08-19,21.525,21.71,21.47,21.6359,30208,21.525,21.71,21.47,21.6359,30208,0.0,1.0
2025-08-20,21.79,21.79,21.67,21.7,10227,21.79,21.79,21.67,21.7,10227,0.0,1.0
2025-08-21,21.6651,21.7495,21.6,21.6,4962,21.6651,21.7495,21.6,21.6,4962,0.0,1.0
2025-08-22,21.95,21.9699,21.6318,21.6318,10985,21.95,21.9699,21.6318,21.6318,10985,0.0,1.0
2025-08-25,21.76,21.9399,21.76,21.81,17146,21.76,21.9399,21.76,21.81,17146,0.0,1.0
2025-08-26,21.9998,21.9998,21.87,21.94,8389,21.9998,21.9998,21.87,21.94,8389,0.0,1.0
2025-08-27,22.1,22.11,21.89,21.89,20912,22.1,22.11,21.89,21.89,20912,0.0,1.0
2025-08-28,22.25,22.25,22.03,22.03,12624,22.25,22.25,22.03,22.03,12624,0.0,1.0
2025-08-29,22.4209,22.4209,22.27,22.27,5827,22.4209,22.4209,22.27,22.27,5827,0.0,1.0
2025-09-02,22.6601,22.75,22.5799,22.68,475079,22.6601,22.75,22.5799,22.68,475079,0.0,1.0
2025-09-03,22.96,22.96,22.73,22.87,9942,22.96,22.96,22.73,22.87,9942,0.0,1.0
2025-09-04,22.85,22.91,22.75,22.91,207727,22.85,22.91,22.75,22.91,207727,0.0,1.0
2025-09-05,23.04,23.04,22.8601,22.97,65819,23.04,23.04,22.8601,22.97,65819,0.0,1.0
2025-09-08,23.17,23.19,23.05,23.11,97680,23.17,23.19,23.05,23.11,97680,0.0,1.0
2025-09-09,23.1117,23.165,23.1,23.1,7515,23.1117,23.165,23.1,23.1,7515,0.0,1.0
2025-09-10,23.23,23.2696,23.13,23.2,20391,23.23,23.2696,23.13,23.2,20391,0.0,1.0
2025-09-11,23.1,23.2486,23.02,23.02,48364,23.1,23.2486,23.02,23.02,48364,0.0,1.0
2025-09-12,23.16,23.31,23.16,23.29,10665,23.16,23.31,23.16,23.29,10665,0.0,1.0
2025-09-15,23.3413,23.35,23.2501,23.27,10050,23.3413,23.35,23.2501,23.27,10050,0.0,1.0
2025-09-16,23.353,23.45,23.28,23.45,7862,23.353,23.45,23.28,23.45,7862,0.0,1.0
2025-09-17,23.29,23.44,23.27,23.44,9211,23.29,23.44,23.27,23.44,9211,0.0,1.0
2025-09-18,23.2463,23.28,23.182,23.23,5851,23.2463,23.28,23.182,23.23,5851,0.0,1.0
2025-09-19,23.4495,23.4495,23.3,23.3,5572,23.4495,23.4495,23.3,23.3,5572,0.0,1.0
2025-09-22,23.5691,23.61,23.47,23.54,30489,23.5691,23.61,23.47,23.54,30489,0.0,1.0
2025-09-23,23.615,23.82,23.54,23.82,13895,23.615,23.82,23.54,23.82,13895,0.0,1.0
2025-09-24,23.4799,23.67,23.4401,23.6,6991,23.4799,23.67,23.4401,23.6,6991,0.0,1.0
2025-09-25,23.5501,23.6091,23.45,23.56,6416,23.5501,23.6091,23.45,23.56,6416,0.0,1.0
2025-09-26,23.55,23.6874,23.54,23.54,3345,23.55,23.6874,23.54,23.54,3345,0.0,1.0
2025-09-29,23.775,23.88,23.691,23.88,13951,23.775,23.88,23.691,23.88,13951,0.0,1.0
2025-09-30,23.8257,23.8589,23.711,23.81,9198,23.8257,23.8589,23.711,23.81,9198,0.0,1.0
2025-10-01,23.92,24.03,23.8,24.03,12412,23.92,24.03,23.8,24.03,12412,0.0,1.0
2025-10-02,23.8685,23.94,23.81,23.93,10845,23.8685,23.94,23.81,23.93,10845,0.0,1.0
2025-10-03,23.9504,24.01,23.88,23.98,363944,23.9504,24.01,23.88,23.98,363944,0.0,1.0
2025-10-06,23.96,24.08,23.95,24.02,7152,23.96,24.08,23.95,24.02,7152,0.0,1.0
2025-10-07,24.0266,24.0789,23.97,24.06,6973,24.0266,24.0789,23.97,24.06,6973,0.0,1.0
2025-10-08,24.0179,24.17,23.97,24.17,154437,24.0179,24.17,23.97,24.17,154437,0.0,1.0
2025-10-09,23.9614,24.1021,23.93,24.095,15786,23.9614,24.1021,23.93,24.095,15786,0.0,1.0
2025-10-10,24.18,24.18,23.9001,24.08,35833,24.18,24.18,23.9001,24.08,35833,0.0,1.0
2025-10-13,24.0,24.26,23.97,24.26,24381,24.0,24.26,23.97,24.26,24381,0.0,1.0
2025-10-14,24.17,24.17,24.01,24.05,22361,24.17,24.17,24.01,24.05,22361,0.0,1.0
2025-10-15,24.12,24.2,24.04,24.2,8781,24.12,24.2,24.04,24.2,8781,0.0,1.0
2025-10-16,24.18,24.23,24.0401,24.23,9271,24.18,24.23,24.0401,24.23,9271,0.0,1.0
2025-10-17,24.0865,24.1681,24.0655,24.14,9400,24.0865,24.1681,24.0655,24.14,9400,0.0,1.0
2025-10-20,24.1652,24.26,24.111,24.26,8926,24.1652,24.26,24.111,24.26,8926,0.0,1.0
2025-10-21,24.11,24.17,23.9917,24.17,6213,24.11,24.17,23.9917,24.17,6213,0.0,1.0
2025-10-22,24.0926,24.16,24.0489,24.14,5655,24.0926,24.16,24.0489,24.14,5655,0.0,1.0
2025-10-23,24.1,24.189,24.1,24.1448,8466,24.1,24.189,24.1,24.1448,8466,0.0,1.0
2025-10-24,24.2,24.23,24.14,24.23,7949,24.2,24.23,24.14,24.23,7949,0.0,1.0
2025-10-27,24.15,24.15,24.0491,24.06,38695,24.15,24.15,24.0491,24.06,38695,0.0,1.0
2025-10-28,23.99,24.12,23.96,23.96,13790,23.99,24.12,23.96,23.96,13790,0.0,1.0
2025-10-29,24.14,24.17,24.03,24.14,9513,24.14,24.17,24.03,24.14,9513,0.0,1.0
2025-10-30,24.1227,24.1799,24.0501,24.075,3694,24.1227,24.1799,24.0501,24.075,3694,0.0,1.0
2025-10-31,24.05,24.18,24.05,24.12,3657,24.05,24.18,24.05,24.12,3657,0.0,1.0
2025-11-03,24.18,24.18,24.08,24.18,17812,24.18,24.18,24.08,24.18,17812,0.0,1.0
2025-11-04,24.115,24.22,24.05,24.05,5953,24.115,24.22,24.05,24.05,5953,0.0,1.0
2025-11-05,24.25,24.25,24.05,24.05,40480,24.25,24.25,24.05,24.05,40480,0.0,1.0
2025-11-06,24.2358,24.27,24.1213,24.25,22586,24.2358,24.27,24.1213,24.25,22586,0.0,1.0
2025-11-07,24.2157,24.31,24.13,24.31,35596,24.2157,24.31,24.13,24.31,35596,0.0,1.0
2025-11-10,24.2212,24.34,24.15,24.34,23341,24.2212,24.34,24.15,24.34,23341,0.0,1.0
2025-11-11,24.28,24.29,24.11,24.11,21266,24.28,24.29,24.11,24.11,21266,0.0,1.0
2025-11-12,24.2561,24.36,24.2075,24.36,31081,24.2561,24.36,24.2075,24.36,31081,0.0,1.0
2025-11-13,24.31,24.31,24.192,24.28,6130,24.31,24.31,24.192,24.28,6130,0.0,1.0
2025-11-14,24.31,24.31,24.17,24.29,58439,24.31,24.31,24.17,24.29,58439,0.0,1.0
2025-11-17,24.2519,24.3463,24.18,24.31,36943,24.2519,24.3463,24.18,24.31,36943,0.0,1.0
2025-11-18,24.27,24.38,24.25,24.38,10474,24.27,24.38,24.25,24.38,10474,0.0,1.0
2025-11-19,24.24,24.33,24.19,24.32,15100,24.24,24.33,24.19,24.32,15100,0.0,1.0
2025-11-20,24.2296,24.329,24.21,24.3,10960,24.2296,24.329,24.21,24.3,10960,0.0,1.0
2025-11-21,24.2937,24.3296,24.172,24.3287,16880,24.2937,24.3296,24.172,24.3287,16880,0.0,1.0
2025-11-24,24.295,24.365,24.27,24.29,59463,24.295,24.365,24.27,24.29,59463,0.0,1.0
2025-11-25,24.35,24.38,24.31,24.31,41205,24.35,24.38,24.31,24.31,41205,0.0,1.0
2025-11-26,24.34,24.44,24.265,24.39,24361,24.34,24.44,24.265,24.39,24361,0.0,1.0