date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-26,25.4,25.43,25.13,25.25,295487,18.9098335664229,18.9321680155171,18.7088235245751,18.7981613209519,396903.006768227,0.0,1.0
2021-05-27,25.45,25.5,25.28,25.38,302843,18.9470576482466,18.9842817300702,18.8204957700461,18.8949439336934,406783.707163801,0.0,1.0
2021-05-28,25.44,25.59,25.34,25.4,1033931,18.9396128318818,19.0512850773528,18.8651646682345,18.9098335664229,1388793.15398268,0.0,1.0
2021-06-01,25.32,25.475,25.26,25.42,223347,18.850275035505,18.9656696891584,18.8056061373166,18.9247231991524,300003.370208041,0.0,1.0
2021-06-02,25.3,25.44,25.3,25.37,54919,18.8353854027756,18.9396128318818,18.8353854027756,18.8874991173287,73768.1056313957,0.0,1.0
2021-06-03,25.2,25.36,25.19,25.27,74461,18.7609372391282,18.880054300964,18.7534924227635,18.8130509536814,100017.242000389,0.0,1.0
2021-06-04,25.3,25.32,25.29,25.29,11401,18.8353854027756,18.850275035505,18.8279405864108,18.8279405864108,15314.0110399596,0.0,1.0
2021-06-07,25.22,25.34,25.17,25.34,33202,18.7758268718577,18.8651646682345,18.738602790034,18.8651646682345,44597.473427659,0.0,1.0
2021-06-08,25.29,25.3599,25.2,25.26,30313,18.8279405864108,18.8799798528003,18.7609372391282,18.8056061373166,40716.9210292341,0.0,1.0
2021-06-09,25.29,25.35,25.23,25.34,30665,18.8279405864108,18.8726094845992,18.7832716882224,18.8651646682345,41189.7332286961,0.0,1.0
2021-06-10,25.32,25.3218,25.28,25.3,27407,18.850275035505,18.8516151024507,18.8204957700461,18.8353854027756,36813.5339507214,0.0,1.0
2021-06-11,25.37,25.39,25.25,25.39,29528,18.8874991173287,18.9023887500582,18.7981613209519,18.9023887500582,39662.4960957748,0.0,1.0
2021-06-14,25.34,25.37,25.27,25.37,18994,18.8651646682345,18.8874991173287,18.8130509536814,18.8874991173287,25513.0537402854,0.0,1.0
2021-06-15,25.24,25.33,25.17,25.33,25750,18.7907165045872,18.8577198518698,18.738602790034,18.8577198518698,34587.8242504132,0.0,1.0
2021-06-16,25.25,25.34,25.21,25.27,26373,18.7981613209519,18.8651646682345,18.768382055493,18.8130509536814,35424.6481148019,0.0,1.0
2021-06-17,25.33,25.34,25.25,25.25,52040,18.8577198518698,18.8651646682345,18.7981613209519,18.7981613209519,69900.9853977282,0.0,1.0
2021-06-18,25.25,25.33,25.21,25.32,36620,18.7981613209519,18.8577198518698,18.768382055493,18.850275035505,49188.5873417527,0.0,1.0
2021-06-21,25.19,25.27,25.19,25.27,22444,18.7534924227635,18.8130509536814,18.7534924227635,18.8130509536814,30147.1505816029,0.0,1.0
2021-06-22,25.2,25.26,25.15,25.26,47153,18.7609372391282,18.8056061373166,18.7237131573046,18.8056061373166,63336.6864807665,0.0,1.0
2021-06-23,25.24,25.28,25.22,25.24,35172,18.7907165045872,18.8204957700461,18.7758268718577,18.7907165045872,47243.609884875,0.0,1.0
2021-06-24,25.28,25.36,25.28,25.28,37285,18.8204957700461,18.880054300964,18.8204957700461,18.8204957700461,50081.8262981226,0.0,1.0
2021-06-25,25.26,25.32,25.21,25.3,48868,18.8056061373166,18.850275035505,18.768382055493,18.8353854027756,65640.3027366678,0.0,1.0
2021-06-28,25.26,25.2796,25.21,25.25,30140,18.8056061373166,18.8201979773915,18.768382055493,18.7981613209519,40484.5445789303,0.0,1.0
2021-06-29,25.29,25.3,25.2499,25.26,48775,18.8279405864108,18.8353854027756,18.7980868727883,18.8056061373166,65515.3836044236,0.0,1.0
2021-06-30,25.4,25.4708,25.26,25.31,398303,18.9098335664229,18.9625428662852,18.8056061373166,18.8428302191403,535007.151938343,0.0,1.0
2021-07-01,25.33,25.45,25.29,25.39,33917,18.8577198518698,18.9470576482466,18.8279405864108,18.9023887500582,45557.873207816,0.0,1.0
2021-07-02,25.49,25.54,25.37,25.38,37640,18.9768369137055,19.0140609955292,18.8874991173287,18.8949439336934,50558.6681470118,0.0,1.0
2021-07-06,25.45,25.53,25.41,25.53,24373,18.9470576482466,19.0066161791644,18.9172783827876,19.0066161791644,32738.2151633134,0.0,1.0
2021-07-07,25.55,25.55,25.44,25.5,53668,19.0215058118939,19.0215058118939,18.9396128318818,18.9842817300702,72087.7418202399,0.0,1.0
2021-07-08,25.54,25.57,25.45,25.46,101371,19.0140609955292,19.0363954446234,18.9470576482466,18.9545024646113,136163.197362665,0.0,1.0
2021-07-09,25.65,25.68,25.53,25.55,45383,19.0959539755412,19.1182884246354,19.0066161791644,19.0215058118939,60959.1933186993,0.0,1.0
2021-07-12,25.68,25.7,25.63,25.7,36447,19.1182884246354,19.1331780573649,19.0810643428118,19.1331780573649,48956.2108914491,0.0,1.0
2021-07-13,25.62,25.73,25.51,25.69,106327,19.073619526447,19.1555125064591,18.991726546435,19.1257332410002,142820.178216454,0.0,1.0
2021-07-14,25.73,25.75,25.62,25.62,36272,19.1555125064591,19.1704021391886,19.073619526447,19.073619526447,48721.1480081937,0.0,1.0
2021-07-15,25.61,25.77,25.61,25.77,340833,19.0661747100823,19.185291771918,19.0661747100823,19.185291771918,457812.501077324,0.0,1.0
2021-07-16,25.68,25.72,25.665,25.72,9225,19.1182884246354,19.1480676900944,19.1071212000883,19.1480676900944,12391.1719887403,0.0,1.0
2021-07-19,25.5101,25.6,25.5101,25.6,6230,18.9918009945986,19.0587298937176,18.9918009945986,19.0587298937176,8368.23864388639,0.0,1.0
2021-07-20,25.73,25.76,25.5927,25.64,14601,19.1555125064591,19.1778469555533,19.0532951777713,19.0885091591765,19612.3037623411,0.0,1.0
2021-07-21,25.87,25.8896,25.7,25.7,14002,19.2597399355654,19.2743317756402,19.1331780573649,19.1331780573649,18807.7170933703,0.0,1.0
2021-07-22,25.83,25.87,25.71,25.8,8438,19.2299606701064,19.2597399355654,19.1406228737296,19.2076262210122,11334.0606223296,0.0,1.0
2021-07-23,25.68,25.79,25.65,25.79,30498,19.1182884246354,19.2001814046475,19.0959539755412,19.2001814046475,40965.4160772468,0.0,1.0
2021-07-26,25.66,25.695,25.63,25.63,6629,19.103398791906,19.1294556491825,19.0810643428118,19.0810643428118,8904.18201770831,0.0,1.0
2021-07-27,25.69,25.69,25.4,25.65,24003,19.1257332410002,19.1257332410002,18.9098335664229,19.0959539755412,32241.225067288,0.0,1.0
2021-07-28,25.7,25.7,25.6168,25.7,10250,19.1331780573649,19.1331780573649,19.0712371852103,19.1331780573649,13767.9688763781,0.0,1.0
2021-07-29,25.92,25.92,25.7,25.7,15240,19.296964017389,19.296964017389,19.1331780573649,19.1331780573649,20470.6190903417,0.0,1.0
2021-07-30,26.15,26.18,25.92,25.92,14751,19.4681947937779,19.4905292428721,19.296964017389,19.296964017389,19813.7862337027,0.0,1.0
2021-08-02,26.17,26.29,26.12,26.15,21722,19.4830844265074,19.5724222228842,19.4458603446837,19.4681947937779,29177.3482861155,0.0,1.0
2021-08-03,26.06,26.31,25.92,26.12,19974,19.4011914464953,19.5873118556136,19.296964017389,19.4458603446837,26829.4058865147,0.0,1.0
2021-08-04,26.09,26.2477,26.075,26.17,14160,19.4235258955895,19.5409306496613,19.4123586710424,19.4830844265074,19019.9452965379,0.0,1.0
2021-08-05,26.22,26.3,26.1,26.1,10703,19.520308508331,19.5798670392489,19.4309707119542,19.4309707119542,14376.4459398902,0.0,1.0
2021-08-06,26.01,26.22,25.98,26.21,9958,19.3639673646716,19.520308508331,19.3416329155774,19.5128636919663,13375.7496654608,0.0,1.0
2021-08-09,26.05,26.1501,26.05,26.07,11357,19.3937466301306,19.4682692419416,19.3937466301306,19.40863626286,15254.9095150269,0.0,1.0
2021-08-10,25.6,25.93,25.4599,25.93,17491,19.0587298937176,19.3044088337538,18.9544280164477,19.3044088337538,23494.1993772418,0.0,1.0
2021-08-11,25.96,26.04,25.71,25.77,19510,19.326743282848,19.3863018137658,19.1406228737296,19.185291771918,26206.1534417694,0.0,1.0
2021-08-12,26.2,26.22,25.7519,25.99,9911,19.5054188756016,19.520308508331,19.1718166542979,19.3490777319422,13312.6184911008,0.0,1.0
2021-08-13,26.19,26.25,26.12,26.2,6455,19.4979740592368,19.5426429574252,19.4458603446837,19.5054188756016,8670.46235092885,0.0,1.0
2021-08-16,25.9926,26.23,25.95,26.18,9958,19.351013384197,19.5277533246958,19.3192984664832,19.4905292428721,13375.7496654608,0.0,1.0
2021-08-17,25.99,26.0,25.89,25.98,13651,19.3490777319422,19.3565225483069,19.2746295682948,19.3416329155774,18336.2481103841,0.0,1.0
2021-08-18,25.935,25.94,25.835,25.85,6829,19.3081312419361,19.3118536501185,19.2336830782888,19.2448503028359,9172.82531285718,0.0,1.0
2021-08-19,25.99,25.99,25.5,25.89,36989,19.3490777319422,19.3490777319422,18.9842817300702,19.2746295682948,49684.2342213023,0.0,1.0
2021-08-20,26.17,26.17,25.96,25.96,10592,19.4830844265074,19.4830844265074,19.326743282848,19.326743282848,14227.3489110826,0.0,1.0
2021-08-23,25.9507,26.2,25.94,26.18,12540,19.3198196036288,19.5054188756016,19.3118536501185,19.4905292428721,16843.9346058323,0.0,1.0
2021-08-24,26.09,26.18,26.05,26.14,12676,19.4235258955895,19.4905292428721,19.3937466301306,19.4607499774132,17026.6120465335,0.0,1.0
2021-08-25,26.08,26.18,26.08,26.14,3462,19.4160810792248,19.4905292428721,19.4160810792248,19.4607499774132,4650.21543902642,0.0,1.0
2021-08-26,26.01,26.18,25.9201,26.18,4224,19.3639673646716,19.4905292428721,19.2970384655527,19.4905292428721,5673.74639354353,0.0,1.0
2021-08-27,26.16,26.2,25.93,25.93,8036,19.4756396101426,19.5054188756016,19.3044088337538,19.3044088337538,10794.0875990804,0.0,1.0
2021-08-30,26.12,26.225,26.1,26.22,5364,19.4458603446837,19.5240309165134,19.4309707119542,19.520308508331,7205.01317589191,0.0,1.0
2021-08-31,26.13,26.2,25.98,26.2,36393,19.4533051610484,19.5054188756016,19.3416329155774,19.5054188756016,48883.6772017589,0.0,1.0
2021-09-01,26.23,26.28,26.19,26.23,9335,19.5277533246958,19.5649774065194,19.4979740592368,19.5277533246958,12538.9258010721,0.0,1.0
2021-09-02,26.14,26.25,26.01,26.23,72525,19.4607499774132,19.5426429574252,19.3639673646716,19.5277533246958,97416.7749033482,0.0,1.0
2021-09-03,26.26,26.26,26.18,26.18,4584,19.55008777379,19.55008777379,19.4905292428721,19.4905292428721,6157.30432481142,0.0,1.0
2021-09-07,26.13,26.24,26.08,26.24,10587,19.4533051610484,19.5351981410605,19.4160810792248,19.5351981410605,14220.6328287039,0.0,1.0
2021-09-08,26.06,26.1558,26.0544,26.1558,24750,19.4011914464953,19.4725127872694,19.3970223493311,19.4725127872694,33244.607774669,0.0,1.0
2021-09-09,26.12,26.2399,26.12,26.1286,9228,19.4458603446837,19.5351236928969,19.4458603446837,19.4522628867574,12395.2016381675,0.0,1.0
2021-09-10,26.1,26.2,26.04,26.11,19866,19.4309707119542,19.5054188756016,19.3863018137658,19.438415528319,26684.3385071344,0.0,1.0
2021-09-13,26.1999,26.2,26.0712,26.19,13429,19.5053444274379,19.5054188756016,19.4095296408238,19.4979740592368,18038.0540527689,0.0,1.0
2021-09-14,25.71,25.88,25.71,25.88,20141,19.4663335896867,19.5950491365652,19.4663335896867,19.5950491365652,26601.0601130531,0.4375,1.0
2021-09-15,25.76,25.93,25.74,25.74,12903,19.5041911034745,19.632906650353,19.4890480979594,19.4890480979594,17041.5311374174,0.0,1.0
2021-09-16,26.2,26.33,25.76,25.76,33106,19.8373372248072,19.9357667606554,19.5041911034745,19.5041911034745,43724.4772405904,0.0,1.0
2021-09-17,26.3,26.36,26.07,26.24,26886,19.9130522523828,19.9584812689281,19.7389076889589,19.8676232358374,35509.4633930561,0.0,1.0
2021-09-20,26.27,26.27,26.116,26.2072,9503,19.8903377441101,19.8903377441101,19.7737366016437,19.8427887067926,12551.0090985722,0.0,1.0
2021-09-21,26.315,26.41,26.2,26.21,15371,19.9244095065191,19.9963387827159,19.8373372248072,19.8449087275647,20301.1218409085,0.0,1.0
2021-09-22,26.38,26.38,26.23,26.3,37246,19.9736242744432,19.9736242744432,19.8600517330798,19.9130522523828,49192.3481937727,0.0,1.0
2021-09-23,26.19,26.3451,26.0636,26.31,14105,19.8297657220496,19.9471997298194,19.734061927194,19.9206237551403,18629.0627523268,0.0,1.0
2021-09-24,26.01,26.19,26.0,26.19,19864,19.6934786724135,19.8297657220496,19.685907169656,19.8297657220496,26235.2146410648,0.0,1.0
2021-09-27,25.88,26.1148,25.86,25.97,5446,19.5950491365652,19.7728280213127,19.5799061310501,19.6631926613833,7192.75971280905,0.0,1.0
2021-09-28,25.93,25.99,25.48,25.94,46403,19.632906650353,19.6783356668984,19.2921890262628,19.6404781531106,61286.3806378036,0.0,1.0
2021-09-29,25.92,26.04,25.585,25.95,19279,19.6253351475955,19.7161931806862,19.3716898052172,19.6480496558682,25462.5807020282,0.0,1.0
2021-09-30,26.02,26.02,25.73,25.94,180127,19.7010501751711,19.7010501751711,19.4814765952018,19.6404781531106,237901.253909136,0.0,1.0
2021-10-01,26.01,26.01,25.9,25.97,7045,19.6934786724135,19.6934786724135,19.6101921420804,19.6631926613833,9304.6258128424,0.0,1.0
2021-10-04,25.9,26.0302,25.71,25.74,11195,19.6101921420804,19.7087731079838,19.4663335896867,19.4890480979594,14785.7041837857,0.0,1.0
2021-10-05,25.81,25.91,25.68,25.91,29299,19.5420486172623,19.6177636448379,19.443619081414,19.6177636448379,38696.4132988601,0.0,1.0
2021-10-06,25.9,25.91,25.53,25.72,11470,19.6101921420804,19.6177636448379,19.3300465400506,19.4739050924443,15148.9081722217,0.0,1.0
2021-10-07,25.805,25.96,25.6754,25.9,11451,19.5382628658835,19.6556211586257,19.4401361901456,19.6101921420804,15123.8140784753,0.0,1.0
2021-10-08,25.71,25.89,25.6519,25.89,8161,19.4663335896867,19.6026206393228,19.4223431586653,19.6026206393228,10778.5736350045,0.0,1.0
2021-10-11,25.7,25.78,25.57,25.7553,9091,19.4587620869292,19.5193341089896,19.3603325510809,19.5006324971785,12006.8634868062,0.0,1.0
2021-10-12,25.68,25.76,25.56,25.6,19993,19.443619081414,19.5041911034745,19.3527610483233,19.3830470593536,26405.5903301857,0.0,1.0
2021-10-13,25.78,26.065,25.68,25.68,11119,19.5193341089896,19.7351219375801,19.443619081414,19.443619081414,14685.3278087998,0.0,1.0
2021-10-14,26.14,26.15,25.98,25.98,4740,19.7919082082618,19.7994797110194,19.6707641641408,19.6707641641408,6260.3160188606,0.0,1.0
2021-10-15,26.01,26.14,26.01,26.01,2158,19.6934786724135,19.7919082082618,19.6934786724135,19.6934786724135,2850.16075289055,0.0,1.0
2021-10-18,25.78,26.08,25.67,25.955,32176,19.5193341089896,19.7464791917164,19.4360475786565,19.6518354072469,42496.1873887889,0.0,1.0
2021-10-19,25.78,25.9099,25.7,25.7,17629,19.5193341089896,19.6176879298103,19.4587620869292,19.4587620869292,23283.3567714122,0.0,1.0
2021-10-20,25.94,25.94,25.885,25.9,2458,19.6404781531106,19.6404781531106,19.598834887944,19.6101921420804,3246.38328572982,0.0,1.0
2021-10-21,25.91,25.9956,25.83,25.86,5207,19.6177636448379,19.6825757084426,19.5571916227774,19.5799061310501,6877.10242831375,0.0,1.0
2021-10-22,25.78,25.9396,25.78,25.89,12899,19.5193341089896,19.6401752930003,19.5193341089896,19.6026206393228,17036.2481703129,0.0,1.0
2021-10-25,25.74,25.86,25.634,25.78,18284,19.4890480979594,19.5799061310501,19.4087901687293,19.5193341089896,24148.4426347779,0.0,1.0
2021-10-26,25.66,25.9,25.62,25.9,7295,19.4284760758989,19.6101921420804,19.3981900648687,19.6101921420804,9634.81125687514,0.0,1.0
2021-10-27,25.69,25.81,25.69,25.77,4520,19.4511905841716,19.5420486172623,19.4511905841716,19.5117626062321,5969.7528281118,0.0,1.0
2021-10-28,25.7713,25.8299,25.62,25.62,5627,19.5127469015906,19.5571159077499,19.3981900648687,19.3981900648687,7431.81397428872,0.0,1.0
2021-10-29,25.84,25.87,25.63,25.76,20916,19.564763125535,19.5874776338077,19.4057615676262,19.5041911034745,27624.6349895545,0.0,1.0
2021-11-01,25.87,25.9,25.7735,25.83,6945,19.5874776338077,19.6101921420804,19.5144126321972,19.5571916227774,9172.55163522929,0.0,1.0
2021-11-02,25.96,25.99,25.8,25.93,6356,19.6556211586257,19.6783356668984,19.5344771145048,19.632906650353,8394.63472908819,0.0,1.0
2021-11-03,25.91,26.06,25.84,25.84,40349,19.6177636448379,19.7313361862013,19.564763125535,19.564763125535,53290.6099251069,0.0,1.0
2021-11-04,26.01,26.09,25.92,25.94,6120,19.6934786724135,19.754050694474,19.6253351475955,19.6404781531106,8082.93966992129,0.0,1.0
2021-11-05,26.08,26.09,25.91,26.0306,9166,19.7464791917164,19.754050694474,19.6177636448379,19.7090759680941,12105.9191200161,0.0,1.0
2021-11-08,26.08,26.08,26.03,26.08,2962,19.7464791917164,19.7464791917164,19.7086216779286,19.7464791917164,3912.03714089982,0.0,1.0
2021-11-09,26.01,26.0758,25.92,25.9627,4549,19.6934786724135,19.7432991605583,19.6253351475955,19.6576654643703,6008.0543396196,0.0,1.0
2021-11-10,25.72,25.965,25.7,25.9,16881,19.4739050924443,19.6594069100045,19.4587620869292,19.6101921420804,22295.4419228662,0.0,1.0
2021-11-11,25.54,25.75,25.52,25.73,7286,19.3376180428082,19.496619600717,19.3224750372931,19.4814765952018,9622.92458088995,0.0,1.0
2021-11-12,25.45,25.6,25.45,25.52,3062,19.2694745179902,19.3830470593536,19.2694745179902,19.3224750372931,4044.1113185129,0.0,1.0
2021-11-15,25.45,25.6192,25.43,25.51,7091,19.2694745179902,19.3975843446481,19.254331512475,19.3149035345355,9365.3799345444,0.0,1.0
2021-11-16,25.49,25.7,25.43,25.43,7695,19.2997605290204,19.4587620869292,19.254331512475,19.254331512475,10163.1079673275,0.0,1.0
2021-11-17,25.57,25.61,25.5,25.5,4937,19.3603325510809,19.3906185621111,19.307332031778,19.307332031778,6520.50214875839,0.0,1.0
2021-11-18,25.6097,25.6097,25.48,25.55,8931,19.3903914170284,19.3903914170284,19.2921890262628,19.3451895455658,11795.5448026253,0.0,1.0
2021-11-19,25.53,25.64,25.4608,25.5372,10543,19.3300465400506,19.4133330703838,19.2776517409683,19.3354980220361,13924.5805457484,0.0,1.0
2021-11-22,25.52,25.71,25.52,25.61,7760,19.3224750372931,19.4663335896867,19.3224750372931,19.3906185621111,10248.956182776,0.0,1.0
2021-11-23,25.4013,25.59,25.4,25.49,10140,19.2326012995608,19.375475556596,19.2316170042024,19.2997605290204,13392.3216099677,0.0,1.0
2021-11-24,25.39,25.5288,25.39,25.42,14853,19.2240455014448,19.3291379597197,19.2240455014448,19.2467600097175,19616.9776008727,0.0,1.0
2021-11-26,25.1979,25.3067,25.06,25.2,4184,19.0785969334721,19.1609748834743,18.9741859104453,19.0801869490512,5525.9835913318,0.0,1.0
2021-11-29,25.34,25.45,25.34,25.38,4424,19.186187987657,19.2694745179902,19.186187987657,19.2164739986872,5842.96161760323,0.0,1.0
2021-11-30,25.09,25.38,25.09,25.23,24605,18.996900418718,19.2164739986872,18.996900418718,19.1029014573238,32496.8514017015,0.0,1.0
2021-12-01,25.21,25.3451,25.21,25.3,11983,19.0877584518087,19.1900494540634,19.0877584518087,19.1559019766268,15826.4487033769,0.0,1.0
2021-12-02,25.25,25.3009,25.2,25.25,18869,19.118044462839,19.1565834118749,19.0801869490512,19.118044462839,24921.0765738145,0.0,1.0
2021-12-03,25.25,25.37,25.19,25.37,4288,19.118044462839,19.2089024959297,19.0726154462936,19.2089024959297,5663.34073604941,0.0,1.0
2021-12-06,25.31,25.34,25.25,25.34,16522,19.1634734793843,19.186187987657,19.118044462839,19.186187987657,21821.2956252352,0.0,1.0
2021-12-07,25.27,25.51,25.25,25.34,26978,19.1331874683541,19.3149035345355,19.118044462839,19.186187987657,35630.9716364602,0.0,1.0
2021-12-08,25.22,25.35,25.21,25.35,3934,19.0953299545663,19.1937594904146,19.0877584518087,19.1937594904146,5195.79814729907,0.0,1.0
2021-12-09,25.24,25.257,25.21,25.22,5202,19.1104729600814,19.1233445147693,19.0877584518087,19.0953299545663,6870.49871943309,0.0,1.0
2021-12-10,25.1,25.21,25.08,25.21,41812,19.0044719214756,19.0877584518087,18.9893289159604,19.0877584518087,55222.8551435863,0.0,1.0
2021-12-13,25.11,25.19,25.11,25.19,9486,19.0120434242331,19.0726154462936,19.0120434242331,19.0726154462936,12528.556488378,0.0,1.0
2021-12-14,25.11,25.11,24.83,25.1,34894,19.0120434242331,19.0120434242331,18.8000413470214,19.0044719214756,46085.9635363127,0.0,1.0
2021-12-15,24.58,24.88,24.58,24.88,40793,18.849992233101,19.0800572318776,18.849992233101,19.0800572318776,53193.2282836303,0.315972222,1.0
2021-12-16,24.55,24.72,24.54,24.665,40882,18.8269857332233,18.9573558991967,18.8193168999308,18.9151773160877,53309.2824428549,0.0,1.0
2021-12-17,24.37,24.7335,24.37,24.56,33919,18.6889467339573,18.9677088241417,18.6889467339573,18.8346545665159,44229.6744576878,0.0,1.0
2021-12-20,24.44,24.5279,24.31,24.31,13799,18.7426285670052,18.8100376116468,18.642933734202,18.642933734202,17993.6105970587,0.0,1.0
2021-12-21,24.5262,24.63,24.42,24.42,9491,18.808733909987,18.8883363995638,18.7272909004201,18.7272909004201,12376.0676988684,0.0,1.0
2021-12-22,24.77,24.79,24.54,24.55,11483,18.9957000656595,19.0110377322446,18.8193168999308,18.8269857332233,14973.5944985887,0.0,1.0
2021-12-23,24.86,24.91,24.82,24.85,17891,19.0647195652925,19.1030637317553,19.0340442321223,19.057050732,23329.4939627493,0.0,1.0
2021-12-27,24.78,24.94,24.7562,24.88,35436,19.0033688989521,19.126070231633,18.9851170757158,19.0800572318776,46207.811081772,0.0,1.0
2021-12-28,24.75,24.8121,24.73,24.79,26450,18.9803623990744,19.0279858538212,18.9650247324893,19.0110377322446,34490.2529380537,0.0,1.0
2021-12-29,24.83,24.84,24.7416,24.75,44602,19.0417130654149,19.0493818987074,18.9739205791087,18.9803623990744,58160.0855025734,0.0,1.0
2021-12-30,24.95,24.97,24.84,24.85,13030,19.1337390649255,19.1490767315106,19.0493818987074,19.057050732,16990.8505021868,0.0,1.0
2021-12-31,25.15,25.15,24.91,24.91,35935,19.2871157307766,19.2871157307766,19.1030637317553,19.1030637317553,46858.4967610193,0.0,1.0
2022-01-03,25.15,25.185,25.0849,25.16,12772,19.2871157307766,19.3139566473006,19.2371916260421,19.2947845640692,16654.4238383676,0.0,1.0
2022-01-04,24.97,25.18,24.9193,25.18,9267,19.1490767315106,19.3101222306543,19.1101957467174,19.3101222306543,12083.9763318315,0.0,1.0
2022-01-05,24.64,25.08,24.6,24.97,12698,18.8960052328563,19.2334338977287,18.8653298996861,19.1490767315106,16557.9293689,0.0,1.0
2022-01-06,24.9,24.9,24.6063,24.7,9538,19.0953948984627,19.0953948984627,18.8701612646604,18.9420182326116,12437.3547267734,0.0,1.0
2022-01-07,24.85,24.97,24.8,24.8,4951,19.057050732,19.1490767315106,19.0187065655372,19.0187065655372,6456.0015991041,0.0,1.0
2022-01-10,24.76,24.8779,24.6709,24.85,8381,18.988031232367,19.0784467768862,18.9197019277303,19.057050732,10928.6506568555,0.0,1.0
2022-01-11,24.83,25.0,24.71,24.88,19205,19.0417130654149,19.1720832313883,18.9496870659042,19.0800572318776,25042.9227854563,0.0,1.0
2022-01-12,24.89,24.9,24.7,24.82,23270,19.0877260651702,19.0953948984627,18.9420182326116,19.0340442321223,30343.5987095845,0.0,1.0
2022-01-13,24.9592,24.98,24.8386,24.84,9436,19.1407943915547,19.1567455648032,19.0483082620465,19.0493818987074,12304.3488364262,0.0,1.0
2022-01-14,24.95,24.97,24.82,24.8437,22946,19.1337390649255,19.1490767315106,19.0340442321223,19.0522193670257,29921.1094108348,0.0,1.0
2022-01-18,24.86,24.95,24.74,24.89,29173,19.0647195652925,19.1337390649255,18.9726935657819,19.0877260651702,38040.9886185951,0.0,1.0
2022-01-19,24.77,24.9,24.76,24.87,13752,18.9957000656595,19.0953948984627,18.988031232367,19.0723883985851,17932.3235691537,0.0,1.0
2022-01-20,24.63,24.83,24.61,24.72,14223,18.8883363995638,19.0417130654149,18.8729987329786,18.9573558991967,18546.4978275212,0.0,1.0
2022-01-21,24.71,24.78,24.6129,24.64,12935,18.9496870659042,19.0033688989521,18.8752226946335,18.8960052328563,16866.9724670595,0.0,1.0
2022-01-24,24.605,24.76,24.4441,24.76,16327,18.8691643163324,18.988031232367,18.7457727886551,18.988031232367,21290.07031076,0.0,1.0
2022-01-25,24.7,24.73,24.56,24.65,21168,18.9420182326116,18.9650247324893,18.8346545665159,18.9036740661489,27602.63418498,0.0,1.0
2022-01-26,24.42,24.81,24.42,24.81,13136,18.7272909004201,19.0263753988297,18.7272909004201,19.0263753988297,17129.0723098024,0.0,1.0
2022-01-27,23.62,24.5796,23.61,24.43,23770,18.1137842370157,18.8496854797693,18.1061154037231,18.7349597337126,30995.5883681488,0.0,1.0
2022-01-28,23.46,23.6354,23.19,23.6,15758,17.9910829043348,18.1255942402862,17.7840244054358,18.0984465704306,20548.1060793138,0.0,1.0
2022-01-31,23.78,23.82,23.3126,23.59,36021,18.2364855696966,18.2671609028668,17.8780443016025,18.090777737138,46970.6389822922,0.0,1.0
2022-02-01,23.82,23.9247,23.61,23.75,41485,18.2671609028668,18.3474535874398,18.1061154037231,18.2134790698189,54095.5819710834,0.0,1.0
2022-02-02,23.6,23.92,23.55,23.92,20617,18.0984465704306,18.3438492357923,18.0601024039678,18.3438492357923,26884.141581242,0.0,1.0
2022-02-03,23.3,23.48,23.15,23.48,11778,17.8683815716539,18.0064205709199,17.7533490722656,18.0064205709199,15358.2683971416,0.0,1.0
2022-02-04,22.66,23.3,22.51,23.3,52333,17.3775762409304,17.8683815716539,17.262543741542,17.8683815716539,68241.1496032952,0.0,1.0
2022-02-07,22.43,22.76,22.43,22.62,15735,17.2011930752016,17.4542645738559,17.2011930752016,17.3469009077601,20518.1145550198,0.0,1.0
2022-02-08,22.39,22.55,22.21,22.44,35698,17.1705177420314,17.2932190747122,17.0324787427654,17.2088619084941,46549.4536628596,0.0,1.0
2022-02-09,22.3591,22.67,22.3591,22.5,25092,17.1468210471574,17.3852450742229,17.1468210471574,17.2548749082495,32719.4490253929,0.0,1.0
2022-02-10,21.9998,22.38,21.8111,22.3,34788,16.8712798669559,17.1628489087388,16.7265689827253,17.1014982423984,45362.8324842725,0.0,1.0
2022-02-11,21.83,22.1939,21.79,21.93,17477,16.7410630776483,17.0201319211644,16.710387744478,16.8177514105738,22789.646525458,0.0,1.0
2022-02-14,21.305,22.13,21.1,22.13,29058,16.3384493297891,16.9711280764249,16.1812382472917,16.9711280764249,37891.0309971253,0.0,1.0
2022-02-15,21.45,21.82,21.31,21.31,14595,16.4496474125312,16.7333942443557,16.3422837464354,16.3422837464354,19031.5781334931,0.0,1.0
2022-02-16,21.74,21.81,21.32,21.34,21265,16.6720435780153,16.7257254110632,16.3499525797279,16.3652902463131,27729.1201787414,0.0,1.0
2022-02-17,21.69,22.2404,21.5154,21.5154,16328,16.6336994115525,17.0557919959747,16.4998015822645,16.4998015822645,21291.3742900771,0.0,1.0
2022-02-18,21.69,22.09,21.63,21.63,2876,16.6336994115525,16.9404527432547,16.5876864117972,16.5876864117972,3750.24451606209,0.0,1.0
2022-02-22,21.49,22.0299,21.45,21.69,14819,16.4803227457014,16.8943630551664,16.4496474125312,16.6336994115525,19323.6695005299,0.0,1.0
2022-02-23,21.44,21.6028,21.4,21.49,6732,16.4419785792386,16.5668271852414,16.4113032460684,16.4803227457014,8778.3887629103,0.0,1.0
2022-02-24,21.56,21.6,21.21,21.28,15878,16.5340045787493,16.5646799119195,16.2655954135098,16.3192772465577,20704.5835973692,0.0,1.0
2022-02-25,21.81,21.96,21.56,21.71,4477,16.7257254110632,16.8407579104515,16.5340045787493,16.6490370781376,5837.9154027851,0.0,1.0
2022-02-28,21.76,22.25,21.75,21.9638,28943,16.6873812446004,17.0631540759356,16.6797124113078,16.8436720671027,37741.0733756554,0.0,1.0
2022-03-01,22.12,22.26,21.89,21.89,12214,16.9634592431324,17.0708229092281,16.7870760774036,16.7870760774036,15926.8033794097,0.0,1.0
2022-03-02,22.15,22.2478,22.1284,22.21,10191,16.98646574301,17.0614669326112,16.9699010630981,17.0324787427654,13288.8532208584,0.0,1.0
2022-03-03,22.04,22.27,22.04,22.12,11096,16.9021085767919,17.0784917425207,16.9021085767919,16.9634592431324,14468.9545028599,0.0,1.0
2022-03-04,21.97,22.2774,21.97,22.22,13267,16.848426743744,17.0841666791572,16.848426743744,17.0401475760579,17299.8936003463,0.0,1.0
2022-03-07,21.81,21.99,21.72,21.99,8249,16.7257254110632,16.8637644103291,16.6567059114302,16.8637644103291,10756.5253869945,0.0,1.0
2022-03-08,21.71,21.94,21.71,21.75,7905,16.6490370781376,16.8254202438664,16.6490370781376,16.6797124113078,10307.9565019022,0.0,1.0
2022-03-09,21.69,21.85,21.69,21.85,5752,16.6336994115525,16.7564007442334,16.6336994115525,16.7564007442334,7500.48903212418,0.0,1.0
2022-03-10,21.63,21.75,21.56,21.7001,10283,16.5876864117972,16.6797124113078,16.5340045787493,16.641444933178,13408.8193180342,0.0,1.0
2022-03-11,21.68,21.68,21.56,21.63,7747,16.6260305782599,16.6260305782599,16.5340045787493,16.5876864117972,10101.9277697959,0.0,1.0
2022-03-14,21.19,21.63,21.14,21.56,22657,16.2502577469247,16.5876864117972,16.2119135804619,16.5340045787493,29544.2593881846,0.0,1.0
2022-03-15,20.7183,21.11,20.7183,21.11,15680,16.1281699209072,16.4330889614665,16.1281699209072,16.4330889614665,20142.5794490716,0.3125,1.0
2022-03-16,20.98,21.0984,20.84,20.84,7986,16.3318904032007,16.4240589362674,16.222907340453,16.222907340453,10258.8418035897,0.0,1.0
2022-03-17,21.4,21.5087,21.06,21.2,14511,16.658839591444,16.7434571551632,16.3941664390566,16.5031495018044,18640.8782133595,0.0,1.0
2022-03-18,21.546,21.55,21.48,21.48,4362,16.772493356881,16.7756071586738,16.7211156272999,16.7211156272999,5603.43951255421,0.0,1.0
2022-03-21,21.51,21.68,21.3229,21.3229,14759,16.7444691407459,16.8768057169396,16.5988210618879,16.5988210618879,18959.4598270948,0.0,1.0
2022-03-22,21.3312,21.7,20.97,21.4,5396,16.605282200608,16.8923747259035,16.3241058987188,16.658839591444,6931.71930530548,0.0,1.0
2022-03-23,21.45,21.66,21.3202,21.45,10343,16.697762113854,16.8612367079756,16.5967192456778,16.697762113854,13286.6517373563,0.0,1.0
2022-03-24,21.58,21.63,21.1363,21.1363,14786,16.7989606721197,16.8378831945296,16.4535622082541,16.4535622082541,18994.144115687,0.0,1.0
2022-03-25,21.07,21.48,21.07,21.48,7140,16.4019509435386,16.7211156272999,16.4019509435386,16.7211156272999,9172.06742770222,0.0,1.0
2022-03-28,21.5685,21.5685,21.16,21.56,4526,16.7900084919655,16.7900084919655,16.4720114838764,16.7833916631558,5814.11445066949,0.0,1.0
2022-03-29,21.6,21.9643,21.5407,21.94,25981,16.8145296810837,17.0981191793623,16.7683675695055,17.0792028334711,33375.2778486178,0.0,1.0
2022-03-30,21.88,22.13,21.76,21.9,15062,17.0324958065792,17.2271084186288,16.9390817527954,17.0480648155432,19348.6946212957,0.0,1.0
2022-03-31,21.92,22.0747,21.92,21.92,10781,17.0636338245072,17.1840601088434,17.0636338245072,17.0636338245072,13849.3079745178,0.0,1.0
2022-04-01,21.74,22.04,21.728,21.97,7984,16.9235127438315,17.157047878291,16.9141713384531,17.1025563469171,10256.2725970272,0.0,1.0
2022-04-04,21.48,21.7942,21.42,21.78,13531,16.7211156272999,16.9657047581238,16.674408600408,16.9546507617594,17381.9669977925,0.0,1.0
2022-04-05,20.65,21.3901,20.53,21.3901,11285,16.0750017552953,16.6511329320069,15.9815877015115,16.6511329320069,14496.748028238,0.0,1.0
2022-04-06,20.13,20.43,20.07,20.32,28118,15.6702075222322,15.9037426566917,15.6235004953403,15.8181131073899,36120.4750605225,0.0,1.0
2022-04-07,20.16,20.4185,20.08,20.08,20195,15.6935610356781,15.8947904765374,15.6312849998223,15.6312849998223,25942.563263648,0.0,1.0
2022-04-08,20.33,20.33,19.89,20.23,15512,15.8258976118718,15.8258976118718,15.4833794146646,15.748052567052,19926.7660978315,0.0,1.0
2022-04-11,19.95,20.1,19.93,20.1,8538,15.5300864415565,15.6468540087862,15.5145174325925,15.6468540087862,10967.9428148069,0.0,1.0
2022-04-12,19.8341,20.47,19.8341,19.98,11206,15.4398640346103,15.9348806746196,15.4398640346103,15.5534399550024,14395.2643690239,0.0,1.0
2022-04-13,20.03,20.09,19.7803,19.95,9161,15.5923624774123,15.6390695043042,15.3979834004972,15.5300864415565,11768.2506589888,0.0,1.0
2022-04-14,19.73,19.8681,19.61,19.8681,14350,15.3588273429528,15.466331349849,15.265413289169,15.466331349849,18434.0570850878,0.0,1.0
2022-04-18,19.66,19.8301,19.61,19.66,7430,15.304335811579,15.4367502328175,15.265413289169,15.304335811579,9544.60237924752,0.0,1.0
2022-04-19,19.57,19.73,19.47,19.6053,21867,15.2342752712411,15.3588273429528,15.1564302264213,15.2617545720625,28090.419949799,0.0,1.0
2022-04-20,19.76,19.96,19.66,19.6655,8884,15.3821808563988,15.5378709460385,15.304335811579,15.3086172890441,11412.4155500989,0.0,1.0
2022-04-21,19.6,19.9,19.6,19.9,8908,15.2576287846871,15.4911639191466,15.2576287846871,15.4911639191466,11443.2460288475,0.0,1.0
2022-04-22,19.34,19.817,19.25,19.817,9410,15.0552316681555,15.4265525319461,14.9851711278176,15.4265525319461,12088.1168760053,0.0,1.0
2022-04-25,19.32,19.77,19.1509,19.26,10811,15.0396626591915,15.3899653608808,14.9080266884012,14.9929556322996,13887.8460729536,0.0,1.0
2022-04-26,19.24,19.3085,19.2,19.25,4921,14.9773866233357,15.0307104790372,14.9462486054077,14.9851711278176,6321.53274673985,0.0,1.0
2022-04-27,18.99,19.42,18.8797,19.21,11382,14.7827740112861,15.1175077040114,14.6969109268498,14.9540331098897,14621.3545465135,0.0,1.0
2022-04-28,19.27,19.5,18.7234,18.91,6865,15.0007401367816,15.1797837398672,14.5752391217964,14.7204979754302,8818.80152537476,0.0,1.0
2022-04-29,19.45,19.45,18.86,19.05,31271,15.1408612174573,15.1408612174573,14.6815754530203,14.829481038178,40170.8292061171,0.0,1.0
2022-05-02,19.07,19.45,18.88,19.36,32306,14.845050047142,15.1408612174573,14.6971444619843,15.0708006771195,41500.3936021494,0.0,1.0
2022-05-03,18.64,19.12,18.46,19.12,25574,14.5103163544167,14.8839725695519,14.370195273741,14.8839725695519,32852.4443131731,0.0,1.0
2022-05-04,19.19,19.26,18.5,18.5,12333,14.9384641009258,14.9929556322996,14.4013332916689,14.4013332916689,15843.0122669259,0.0,1.0
2022-05-05,18.75,19.384,18.54,19.01,9818,14.5959459037185,15.0894834878762,14.4324713095968,14.7983430202501,12612.2350147311,0.0,1.0
2022-05-06,18.55,18.75,18.5,18.75,7197,14.4402558140788,14.5959459037185,14.4013332916689,14.5959459037185,9245.28981473011,0.0,1.0
2022-05-09,18.3436,18.58,18.15,18.53,44990,14.2795836415707,14.4636093275248,14.1288756347995,14.4246868051149,57794.3016207735,0.0,1.0
2022-05-10,18.36,18.55,18.31,18.39,15838,14.2923502289211,14.4402558140788,14.2534277065112,14.3157037423671,20345.5467674997,0.0,1.0
2022-05-11,18.35,18.55,18.24,18.24,8298,14.2845657244392,14.4402558140788,14.1989361751373,14.1989361751373,10659.6380273211,0.0,1.0
2022-05-12,18.45,18.4513,17.4,18.43,34286,14.362410769259,14.3634227548417,13.5450377986508,14.346841760295,44043.9080989073,0.0,1.0
2022-05-13,18.77,18.77,18.04,18.3182,13063,14.6115149126825,14.6115149126825,14.0432460854977,14.2598110001865,16780.7726621952,0.0,1.0
2022-05-16,19.38,19.48,18.22,18.8,29563,15.0863696860834,15.1642147309033,14.1833671661734,14.6348684261284,37976.7268018433,0.0,1.0
2022-05-17,18.42,19.38,18.375,19.38,22987,14.339057255813,15.0863696860834,14.3040269856441,15.0863696860834,29529.1756247327,0.0,1.0
2022-05-18,17.89,18.66,17.72,18.66,18697,13.9264785182679,14.5258853633806,13.7941419420742,14.5258853633806,24018.2275484242,0.0,1.0
2022-05-19,17.98,18.3236,17.805,18.1,16395,13.9965390586058,14.2640146326067,13.8603102301711,14.0899531123896,21061.0707951229,0.0,1.0
2022-05-20,17.89,18.4518,17.83,17.94,13947,13.9264785182679,14.3638119800657,13.879771491376,13.9654010406779,17916.361962768,0.0,1.0
2022-05-23,17.76,18.0167,17.74,17.9,10595,13.8252799600022,14.0251081900547,13.8097109510382,13.9342630227499,13610.3717642163,0.0,1.0
2022-05-24,18.33,18.33,17.67,17.76,12334,14.2689967154752,14.2689967154752,13.7552194196643,13.8252799600022,15844.2968702072,0.0,1.0
2022-05-25,18.9555,19.09,18.4,18.86,24225,14.7559174708232,14.8606190561059,14.3234882468491,14.6815754530203,31119.5144868469,0.0,1.0
2022-05-26,19.22,19.48,18.95,18.95,21523,14.9618176143717,15.1642147309033,14.7516359933582,14.7516359933582,27648.5164210693,0.0,1.0
2022-05-27,20.21,20.33,19.38,19.38,11735,15.732483558088,15.8258976118718,15.0863696860834,15.0863696860834,15074.8195047739,0.0,1.0
2022-05-31,20.48,20.5424,19.71,20.045,21038,15.9426651791016,15.9912404870692,15.3432583339889,15.6040392341353,27025.4838296918,0.0,1.0
2022-06-01,20.98,20.99,20.48,20.48,8739,16.3318904032007,16.3396749076827,15.9426651791016,15.9426651791016,11226.1480743263,0.0,1.0
2022-06-02,20.66,21.14,20.53,20.96,19002,16.0827862597773,16.4564424749125,15.9815877015115,16.3163213942368,24410.0315491873,0.0,1.0
2022-06-03,20.086,20.46,19.9425,20.46,5927,15.6359557025114,15.9270961701376,15.524248063195,15.9270961701376,7613.84364761782,0.0,1.0
2022-06-06,19.74,20.14,19.73,20.13,7865,15.3666118474348,15.6779920267142,15.3588273429528,15.6702075222322,10103.4048065656,0.0,1.0
2022-06-07,20.25,20.35,19.7,19.72,14672,15.763621576016,15.8414666208358,15.3354738295069,15.3510428384709,18847.6993416312,0.0,1.0
2022-06-08,20.15,20.3242,19.92,20.21,8855,15.6857765311961,15.8213825992723,15.5067329281105,15.732483558088,11375.1620549444,0.0,1.0
2022-06-09,20.15,20.46,19.92,19.97,12650,15.6857765311961,15.9270961701376,15.5067329281105,15.5456554505204,16250.2315070635,0.0,1.0
2022-06-10,19.4,19.89,19.3,19.89,22070,15.1019386950474,15.4833794146646,15.0240936502276,15.4833794146646,28351.1944158807,0.0,1.0
2022-06-13,18.16,18.72,17.91,18.5,9388,14.1366601392815,14.5725923902725,13.9420475272319,14.4013332916689,12059.8556038191,0.0,1.0
2022-06-14,17.72,17.85,17.4,17.72,18320,14.0347047543641,14.1376681639615,13.7812563615087,14.0347047543641,23130.5471459281,0.309027778,1.0
2022-06-15,18.49,18.55,17.9164,18.34,13971,14.6445649496722,14.6920865233326,14.190258705479,14.5257610155213,17639.5673676726,0.0,1.0
2022-06-16,17.9,18.44,17.6259,18.2,13618,14.1772694753452,14.6049636382886,13.96017508634,14.4148773436471,17193.8750564001,0.0,1.0
2022-06-17,17.52,18.02,17.48,18.02,9794,13.8762995088295,14.2723126226659,13.8446184597226,14.2723126226659,12365.7521150229,0.0,1.0
2022-06-21,18.297,18.297,17.62,17.72,7058,14.4917038877313,14.4917038877313,13.9555021315968,14.0347047543641,8911.32105654811,0.0,1.0
2022-06-22,17.914,18.2,17.914,18.09,4658,14.1883578425326,14.4148773436471,14.1883578425326,14.327754458603,5881.11837367541,0.0,1.0
2022-06-23,17.94,18.3087,17.89,18.08,8868,14.2089505244521,14.5009705945951,14.1693492130684,14.3198341963263,11196.5989132146,0.0,1.0
2022-06-24,18.335,18.83,17.95,17.95,12596,14.5218008843829,14.913853867081,14.2168707867288,14.2168707867288,15903.5137472768,0.0,1.0
2022-06-27,18.6192,18.73,18.4788,18.4788,4935,14.7468947382875,14.8346512443137,14.6356942559223,14.6356942559223,6230.85426665698,0.0,1.0
2022-06-28,18.39,18.7785,18.25,18.7785,7615,14.5653623269049,14.8730645163558,14.4544786550307,14.8730645163558,9614.5805958648,0.0,1.0
2022-06-29,18.48,18.5,18.32,18.32,6695,14.6366446873955,14.6524852119489,14.5099204909678,14.5099204909678,8453.00290076358,0.0,1.0
2022-06-30,18.27,18.59,17.8953,18.33,32808,14.4703191795842,14.7237675724395,14.1735469520751,14.5178407532445,41422.8706748695,0.0,1.0
2022-07-01,18.8646,19.17,18.12,18.12,11968,14.9412579745585,15.1831427844898,14.3515152454332,14.3515152454332,15110.6107119251,0.0,1.0
2022-07-05,18.69,18.9,18.58,18.63,14445,14.8029701952068,14.9692957030181,14.7158473101628,14.7554486215464,18238.03239754,0.0,1.0
2022-07-06,18.59,19.13,18.59,19.13,3127,14.7237675724395,15.1514617353829,14.7237675724395,15.1514617353829,3948.10157889287,0.0,1.0
2022-07-07,18.67,18.98,18.5705,18.61,10478,14.7871296706533,15.0326578012319,14.7083230609999,14.7396080969929,13229.3598796417,0.0,1.0
2022-07-08,18.96,18.96,18.8,18.8229,2085,15.0168172766785,15.0168172766785,14.8900930802508,14.9082304808645,2632.48858074564,0.0,1.0
2022-07-11,18.88,19.0,18.72,18.99,9003,14.9534551784646,15.0484983257854,14.826730982037,15.0405780635087,11367.0478141262,0.0,1.0
2022-07-12,18.72,19.0,18.72,18.91,4623,14.826730982037,15.0484983257854,14.826730982037,14.9772159652948,5836.9279178835,0.0,1.0
2022-07-13,18.97,19.0,18.52,18.52,12523,15.0247375389552,15.0484983257854,14.6683257365024,14.6683257365024,15811.3450823394,0.0,1.0
2022-07-14,18.79,18.9,18.47,18.8203,6983,14.8821728179741,14.9692957030181,14.6287244251187,14.9061712126726,8816.6272227083,0.0,1.0
2022-07-15,19.37,19.37,18.85,18.85,13794,15.3415480300244,15.3415480300244,14.9296943916344,14.9296943916344,17416.0899198107,0.0,1.0
2022-07-18,19.46,19.6,19.45,19.45,11411,15.4128303905149,15.5237140623891,15.4049101282382,15.4049101282382,14407.3511726085,0.0,1.0
2022-07-19,19.4803,19.5697,19.45,19.51,4923,15.4289085229367,15.4997156676906,15.4049101282382,15.4524317018986,6215.70325324259,0.0,1.0
2022-07-20,19.69,19.8888,19.6001,19.6001,6242,15.5949964228797,15.7524512369411,15.5237932650119,15.5237932650119,7881.05214437138,0.0,1.0
2022-07-21,19.86,19.9739,19.61,19.62,11154,15.7296408815841,15.819852668916,15.5316343246659,15.5395545869426,14082.8669686508,0.0,1.0
2022-07-22,19.99,20.1458,19.81,19.81,7019,15.8326042911816,15.956001977453,15.6900395702004,15.6900395702004,8862.08026295139,0.0,1.0
2022-07-25,20.1,20.2986,19.87,19.99,21938,15.9197271762256,16.0770235850414,15.7375611438608,15.8326042911816,27698.5776903587,0.0,1.0
2022-07-26,19.93,20.2,19.91,20.1,2813,15.7850827175212,15.9989297989929,15.7692421929677,15.9197271762256,3551.65006121703,0.0,1.0
2022-07-27,19.84,19.99,19.7333,19.99,8711,15.7138003570306,15.8326042911816,15.6292911585379,15.8326042911816,10998.3731543767,0.0,1.0
2022-07-28,20.18,20.29,19.84,19.84,5159,15.9830892744394,16.0702121594834,15.7138003570306,15.7138003570306,6513.67318372509,0.0,1.0
2022-07-29,20.84,21.02,20.13,20.6499,35762,16.5058265847035,16.6483913056847,15.9434879630558,16.3552623988229,45152.5451437056,0.0,1.0
2022-08-01,21.0,21.06,20.55,20.55,11860,16.6325507811312,16.6800723547916,16.2761389786784,16.2761389786784,14974.2515911959,0.0,1.0
2022-08-02,21.62,21.72,21.0,21.06,29262,17.1236070422884,17.2028096650557,16.6325507811312,16.6800723547916,36945.7462109253,0.0,1.0
2022-08-03,21.92,21.92,21.58,21.6,18220,17.3612149105903,17.3612149105903,17.0919259931815,17.107766517735,23004.2887008085,0.0,1.0
2022-08-04,22.33,22.33,21.6,21.85,22641,17.6859456639362,17.6859456639362,17.107766517735,17.3057730746532,28586.1745595502,0.0,1.0
2022-08-05,21.38,22.2232,21.21,21.86,18539,16.9335207476469,17.6013572628207,16.7988762889425,17.3136933369299,23407.0531407403,0.0,1.0
2022-08-08,21.29,22.0264,21.29,21.42,10609,16.8622383871564,17.4454865012147,16.8622383871564,16.9652017967538,13394.7584427484,0.0,1.0
2022-08-09,21.18,21.24,20.76,20.9609,8902,16.7751155021123,16.8226370757727,16.4424644864897,16.6015825556292,11239.5267845553,0.0,1.0
2022-08-10,20.945,21.37,20.85,21.36,8712,16.5889893386092,16.9256004853702,16.5137468469803,16.9176802230935,10999.6357388279,0.0,1.0
2022-08-11,21.03,21.44,20.74,20.96,10629,16.6563115679614,16.9810423213073,16.4266239619363,16.6008697320243,13420.0101317724,0.0,1.0
2022-08-12,20.85,21.0,20.72,20.875,6679,16.5137468469803,16.6325507811312,16.4107834373828,16.5335475026721,8432.80154954443,0.0,1.0
2022-08-15,20.98,21.31,20.6925,20.7,8351,16.6167102565778,16.8780789117098,16.3890027161218,16.3949429128293,10543.8427519457,0.0,1.0
2022-08-16,20.45,21.0423,20.08,20.8,19148,16.1969363559111,16.6660534905618,15.9038866516721,16.4741455355966,24175.9670715193,0.0,1.0
2022-08-17,19.6989,19.94,19.67,19.767,16918,15.602045456306,15.7930029797979,15.5791558983262,15.6559824424105,21360.40374535,0.0,1.0
2022-08-18,20.15,20.39,19.7688,19.78,6848,15.9593284876092,16.1494147822507,15.6574080896203,15.6662787833703,8646.17832179675,0.0,1.0
2022-08-19,19.89,19.98,19.81,19.92,6202,15.7534016684143,15.8246840289048,15.6900395702004,15.7771624552445,7830.54876632349,0.0,1.0
2022-08-22,19.3,19.845,19.3,19.81,6344,15.2861061940873,15.717760488169,15.2861061940873,15.6900395702004,8009.83575839345,0.0,1.0
2022-08-23,18.58,19.29,17.99,19.29,26792,14.7158473101628,15.2781859318105,14.2485518358357,15.2781859318105,33827.1626164687,0.0,1.0
2022-08-24,18.74,19.2099,18.5947,19.2099,7570,14.8425715065904,15.2147446309739,14.7274900957096,15.2147446309739,9557.76429556095,0.0,1.0
2022-08-25,19.1783,19.2907,18.95,19.01,10745,15.1897166021795,15.2787403501699,15.0088970144017,15.0564185880621,13566.4699281112,0.0,1.0
2022-08-26,19.03,19.31,19.03,19.31,1981,15.0722591126156,15.294026456364,15.0722591126156,15.294026456364,2501.17979782116,0.0,1.0
2022-08-29,19.0,19.2,19.0,19.19,12334,15.0484983257854,15.20690357132,15.0484983257854,15.1989833090432,15572.7166210632,0.0,1.0
2022-08-30,19.08,19.24,19.0,19.0,14390,15.1118604239992,15.2385846204269,15.0484983257854,15.0484983257854,18168.5902527242,0.0,1.0
2022-08-31,18.82,19.07,18.53,19.07,18006,14.9059336048043,15.1039401617225,14.6762459987791,15.1039401617225,22734.0956282523,0.0,1.0
2022-09-01,18.44,19.0567,18.42,19.0567,7081,14.6049636382886,15.0934062128944,14.5891231137351,15.0934062128944,8940.36049892559,0.0,1.0
2022-09-02,18.65,18.99,18.5,18.947,7222,14.7712891460999,15.0405780635087,14.6524852119489,15.0065209357187,9118.38490654437,0.0,1.0
2022-09-06,18.665,18.85,18.5167,18.85,11609,14.783169539515,14.9296943916344,14.6657120499511,14.9296943916344,14657.3428939454,0.0,1.0
2022-09-07,18.74,18.94,18.5201,18.64,5350,14.8425715065904,15.000976752125,14.6684049391252,14.7633688838231,6754.82681390371,0.0,1.0
2022-09-08,18.92,19.1,18.64,18.8,17831,14.9851362275716,15.1277009485527,14.7633688838231,14.8900930802508,22513.1433492928,0.0,1.0
2022-09-09,19.0,19.08,18.59,19.07,7046,15.0484983257854,15.1118604239992,14.7237675724395,15.1039401617225,8896.17004313372,0.0,1.0
2022-09-12,19.2,19.3,19.02,19.02,5697,15.20690357132,15.2861061940873,15.0643388503388,15.0643388503388,7192.94361846902,0.0,1.0
2022-09-13,19.08,19.1,18.6578,18.6578,1622,15.1118604239992,15.1277009485527,14.7774669506757,14.7774669506757,2047.91197984146,0.0,1.0
2022-09-14,18.8479,18.8479,18.59,18.59,6673,15.1755393327041,15.1755393327041,14.9678890589917,14.9678890589917,8287.81329892866,0.3125,1.0
2022-09-15,18.475,18.9515,18.42,18.5071,9886,14.8752958776155,15.2589537117526,14.8310121821747,14.9011414525909,12278.3339237537,0.0,1.0
2022-09-16,18.2196,18.53,18.1274,18.53,5786,14.6696584991504,14.9195795730563,14.5954229224296,14.9195795730563,7186.16630415121,0.0,1.0
2022-09-19,17.89,18.105,17.82,17.96,5831,14.4042783897451,14.5773873810137,14.3479173228204,14.4606394566698,7242.05594875663,0.0,1.0
2022-09-20,17.91,18.14,17.84,17.84,5568,14.4203815517236,14.605567914476,14.3640204847989,14.3640204847989,6915.41202584065,0.0,1.0
2022-09-21,17.91,18.2,17.89,18.0116,8436,14.4203815517236,14.6538774004115,14.4042783897451,14.5021856145742,10477.4453753577,0.0,1.0
2022-09-22,17.71,17.9704,17.71,17.85,5332,14.2593499319388,14.4690131008986,14.2593499319388,14.3720720657882,6622.30188968795,0.0,1.0
2022-09-23,17.38,17.69,17.18,17.68,18392,13.993647759294,14.2432467699604,13.8326161395093,14.2351951889711,22842.7187462754,0.0,1.0
2022-09-26,16.99,17.48,16.9,17.48,20776,13.6796361007138,14.0741635691864,13.6071718718106,14.0741635691864,25803.6279182588,0.0,1.0
2022-09-27,16.97,17.07,16.74,17.01,33594,13.6635329387353,13.7440487486277,13.4783465759828,13.6957392626922,41723.4826860796,0.0,1.0
2022-09-28,17.26,17.44,16.99,16.99,18987,13.8970287874232,14.0419572452294,13.6796361007138,13.6796361007138,23581.7040471689,0.0,1.0
2022-09-29,16.56,17.0,16.17,16.91,78737,13.3334181181766,13.687687681703,13.0194064595963,13.6152234527999,97790.7321621076,0.0,1.0
2022-09-30,16.65,17.32,16.49,16.49,174567,13.4058823470797,13.9453382733586,13.2770570512519,13.2770570512519,216810.835329549,0.0,1.0
2022-10-03,17.11,17.4669,16.74,16.96,12264,13.7762550725846,14.0636159980905,13.4783465759828,13.6554813577461,15231.7911431232,0.0,1.0
2022-10-04,17.48,17.5116,17.2,17.33,11815,14.0741635691864,14.0996065651124,13.8487193014877,13.9533898543478,14674.1366891716,0.0,1.0
2022-10-05,17.35,17.505,17.01,17.42,5466,13.9694930163263,14.0942925216595,13.6957392626922,14.025854083251,6788.72883140177,0.0,1.0
2022-10-06,17.48,17.55,17.35,17.43,9864,14.0741635691864,14.130524636111,13.9694930163263,14.0339056642402,12251.0100975022,0.0,1.0
2022-10-07,16.76,17.35,16.5,17.35,19005,13.4944497379613,13.9694930163263,13.2851086322412,13.9694930163263,23604.0599050111,0.0,1.0
2022-10-10,16.52,16.97,16.23,16.95,8506,13.3012117942196,13.6635329387353,13.0677159455318,13.6474297767568,10564.3848225217,0.0,1.0
2022-10-11,16.4502,16.588,16.1,16.52,8760,13.2450117589147,13.3559625449464,12.9630453926717,13.3012117942196,10879.8508165166,0.0,1.0
2022-10-12,16.43,16.49,16.24,16.49,14894,13.2287475653165,13.2770570512519,13.075767526521,13.2770570512519,18498.2303722828,0.0,1.0
2022-10-13,16.52,16.52,16.14,16.26,5842,13.3012117942196,13.3012117942196,12.9952517166286,13.0918706884995,7255.7178618824,0.0,1.0
2022-10-14,16.35,16.56,16.04,16.56,16203,13.1643349174026,13.3334181181766,12.9147359067362,13.3334181181766,20123.9980342486,0.0,1.0
2022-10-17,16.21,16.86,16.1,16.54,23675,13.0516127835533,13.5749655478537,12.9630453926717,13.3173149561981,29404.1630229485,0.0,1.0
2022-10-18,16.53,16.57,16.26,16.46,22194,13.3092633752089,13.3414696991658,13.0918706884995,13.2529023082842,27564.7727193799,0.0,1.0
2022-10-19,16.2,16.37,16.14,16.3,7218,13.043561202564,13.1804380793811,12.9952517166286,13.1240770124564,8964.6989947051,0.0,1.0
2022-10-20,15.43,16.23,15.3,16.23,45845,12.4235894663928,13.0677159455318,12.3189189135327,13.0677159455318,56939.1279318722,0.0,1.0
2022-10-21,15.34,15.486,14.9338,15.42,15506,12.3511252374897,12.4686783199325,12.0240700177068,12.4155378854035,19258.3295389161,0.0,1.0
2022-10-24,15.5,15.99,15.4,15.4,16078,12.4799505333174,12.8744780017901,12.3994347234251,12.3994347234251,19968.7490214559,0.0,1.0
2022-10-25,15.6733,15.85,15.5,15.56,18772,12.6194844318609,12.7617558679407,12.4799505333174,12.5282600192529,23314.6757451654,0.0,1.0
2022-10-26,15.95,16.28,15.76,15.76,13304,12.8422716778331,13.1079738504779,12.6892916390376,12.6892916390376,16523.4629295589,0.0,1.0
2022-10-27,15.94,15.9935,15.65,15.73,19766,12.8342200968439,12.8772960551363,12.600724248156,12.6651368960699,24549.2158948934,0.0,1.0
2022-10-28,15.87,15.98,15.76,15.94,8401,12.7778590299192,12.8664264208008,12.6892916390376,12.8342200968439,10433.9756517758,0.0,1.0
2022-10-31,15.92,15.98,15.75,15.89,17214,12.8181169348654,12.8664264208008,12.6812400580484,12.7939621918977,21379.6520497164,0.0,1.0
2022-11-01,15.62,16.1775,15.55,16.0,24127,12.5765695051883,13.0254451453383,12.5202084382636,12.8825295827793,29965.5434532072,0.0,1.0
2022-11-02,15.8,16.09,15.51,15.57,17903,12.7214979629946,12.9549938116824,12.4880021143067,12.5363116002421,22235.38460823,0.0,1.0
2022-11-03,15.51,15.95,15.51,15.7,17426,12.4880021143067,12.8422716778331,12.4880021143067,12.6409821531022,21642.9543754129,0.0,1.0
2022-11-04,15.6363,15.8252,15.6251,15.6251,13752,12.5896935822007,12.7417879470874,12.5806758114928,12.5806758114928,17079.8753914082,0.0,1.0
2022-11-07,15.65,15.83,15.64,15.7,26774,12.600724248156,12.7456527059623,12.5926726671668,12.6409821531022,33253.0965481066,0.0,1.0
2022-11-08,15.99,16.1,15.65,15.65,14181,12.8744780017901,12.9630453926717,12.600724248156,12.600724248156,17612.6900033129,0.0,1.0
2022-11-09,15.98,16.2,15.79,15.99,21799,12.8664264208008,13.043561202564,12.7134463820053,12.8744780017901,27074.1858389549,0.0,1.0
2022-11-10,16.67,16.73,16.24,16.24,30745,13.4219855090582,13.4702949949936,13.075767526521,13.075767526521,38185.047186507,0.0,1.0
2022-11-11,16.31,17.0346,16.24,16.68,42366,13.1321285934456,13.7155461519258,13.075767526521,13.4300370900474,52618.2374078244,0.0,1.0
2022-11-14,15.98,16.3,15.88,16.19,29057,12.8664264208008,13.1240770124564,12.7859106109085,13.0355096215748,36088.5645177537,0.0,1.0
2022-11-15,15.98,16.5933,15.98,16.11,38821,12.8664264208008,13.3602298828707,12.8664264208008,12.9710969736609,48215.3754050217,0.0,1.0
2022-11-16,15.81,16.2,15.81,15.93,40191,12.7295495439838,13.043561202564,12.7295495439838,12.8261685158546,49916.9045852302,0.0,1.0
2022-11-17,15.73,15.99,15.66,15.78,24809,12.6651368960699,12.8744780017901,12.6087758291452,12.7053948010161,30812.5820670045,0.0,1.0
2022-11-18,16.05,16.1989,15.75,15.86,14810,12.9227874877255,13.0426755286552,12.6812400580484,12.76980744893,18393.9030356861,0.0,1.0
2022-11-21,15.71,16.01,15.67,15.97,21735,12.6490337340914,12.8905811637685,12.6168274101345,12.8583748398116,26994.698344405,0.0,1.0
2022-11-22,15.73,16.0399,15.62,15.8,32833,12.6651368960699,12.9146553909264,12.5765695051883,12.7214979629946,40778.3266961973,0.0,1.0
2022-11-23,15.75,15.9609,15.59,15.66,32197,12.6812400580484,12.8510479011114,12.5524147622206,12.6087758291452,39988.4197191076,0.0,1.0
2022-11-25,16.09,16.09,15.8,15.8,10459,12.9549938116824,12.9549938116824,12.7214979629946,12.7214979629946,12989.9953983958,0.0,1.0
2022-11-28,15.88,16.16,15.8,15.95,32010,12.7859106109085,13.0113548786071,12.7214979629946,12.8422716778331,39756.1671959696,0.0,1.0
2022-11-29,15.55,16.1264,15.55,15.8,22037,12.5202084382636,12.9843015664833,12.5202084382636,12.7214979629946,27369.7799593123,0.0,1.0
2022-11-30,15.99,16.0,15.55,15.75,23595,12.8744780017901,12.8825295827793,12.5202084382636,12.6812400580484,29304.8036547611,0.0,1.0
2022-12-01,16.45,16.55,16.0,16.0,14080,13.244850727295,13.3253665371873,12.8825295827793,12.8825295827793,17487.2488009763,0.0,1.0
2022-12-02,17.13,17.2144,16.25,16.25,29391,13.7923582345631,13.8603135781122,13.0838191075102,13.0838191075102,36503.3898799358,0.0,1.0
2022-12-05,17.0,17.13,16.88,17.13,30614,13.687687681703,13.7923582345631,13.5910687098322,13.7923582345631,38022.3462211002,0.0,1.0
2022-12-06,16.85,17.045,16.6427,16.94,35337,13.5669139668644,13.7239197961546,13.4000046929576,13.6393781957676,43888.274920462,0.0,1.0
2022-12-07,16.56,16.78,16.5,16.78,37216,13.3334181181766,13.5105528999398,13.2851086322412,13.5105528999398,46221.9780807625,0.0,1.0
2022-12-08,16.4401,16.7739,16.4401,16.56,26207,13.2368796621156,13.5056414355364,13.2368796621156,13.3334181181766,32548.8870260787,0.0,1.0
2022-12-09,16.04,16.42,16.0219,16.42,17058,12.9147359067362,13.2206959843273,12.9001625451457,13.2206959843273,21185.9012817511,0.0,1.0
2022-12-12,15.94,16.07,15.81,16.07,34250,12.8342200968439,12.938890649704,12.7295495439838,12.938890649704,42538.2295052159,0.0,1.0
2022-12-13,16.35,16.48,16.22,16.22,15113,13.1643349174026,13.2690054702627,13.0596643645425,13.0596643645425,18770.2266426957,0.0,1.0
2022-12-14,16.54,16.62,16.3,16.36,15333,13.3173149561981,13.381727604112,13.1240770124564,13.1723864983918,19043.464905211,0.0,1.0
2022-12-15,16.42,16.51,15.92,16.0064,28383,13.4723078902409,13.5461512343409,13.0620670896855,13.1329567000214,34593.097470523,0.3125,1.0
2022-12-16,16.53,16.54,16.25,16.28,16863,13.5625608663631,13.5707656823742,13.3328260180521,13.3574404660854,20552.5632472054,0.0,1.0
2022-12-19,16.54,16.69,16.26,16.53,19619,13.5707656823742,13.6938379225409,13.3410308340632,13.5625608663631,23911.5660527144,0.0,1.0
2022-12-20,16.38,16.61,16.2601,16.54,25898,13.4394886261965,13.628199394452,13.3411128822233,13.5707656823742,31564.3884822465,0.0,1.0
2022-12-21,16.12,16.4999,15.96,16.37,21027,13.2261634099076,13.5378643701697,13.0948863537299,13.4312838101854,25627.6313466755,0.0,1.0
2022-12-22,15.98,16.21,15.77,15.99,35123,13.1112959857521,13.3000067540076,12.9389948495188,13.1195008017632,42807.7850282627,0.0,1.0
2022-12-23,15.86,16.0537,15.69,15.93,16200,13.0128381936188,13.171765479754,12.87335632143,13.0702719056966,19744.5012515405,0.0,1.0
2022-12-27,15.86,15.86,15.55,15.69,30160,13.0128381936188,13.0128381936188,12.7584888972744,12.87335632143,36758.8986263247,0.0,1.0
2022-12-28,15.69,15.88,15.5,15.66,23684,12.87335632143,13.029247825641,12.7174648172189,12.8487418733966,28865.9733112026,0.0,1.0
2022-12-29,15.67,15.8037,15.52,15.75,25046,12.8569466894077,12.9666450794763,12.7338744492411,12.9225852174966,30525.9739719805,0.0,1.0
2022-12-30,15.39,15.7316,15.31,15.5661,28110,12.6272118410967,12.9074883560362,12.5615733130078,12.7716986510523,34260.3660605433,0.0,1.0
2023-01-03,15.85,16.0269,15.67,15.67,9320,13.0046333776077,13.1497765728442,12.8569466894077,12.8569466894077,11359.1822015035,0.0,1.0
2023-01-04,16.28,16.28,16.0,16.0897,10473,13.3574404660854,13.3574404660854,13.1277056177743,13.201302817394,12764.4544202088,0.0,1.0
2023-01-05,16.99,16.99,16.0,16.24,13271,13.9399824028741,13.9399824028741,13.1277056177743,13.324621202041,16174.646673407,0.0,1.0
2023-01-06,17.99,17.99,16.83,16.83,13847,14.760464003985,14.760464003985,13.8087053466964,13.8087053466964,16876.6733845729,0.0,1.0
2023-01-09,17.94,18.11,17.7032,17.87,28154,14.7194399239295,14.8589217961183,14.5251498807864,14.6620062118517,34313.9931009796,0.0,1.0
2023-01-10,17.53,17.8,17.53,17.57,2432,14.383042467474,14.604572499774,14.383042467474,14.4158617315184,2964.11278047817,0.0,1.0
2023-01-11,17.83,17.9217,17.48,17.575,5391,14.6291869478073,14.7044251106291,14.3420183874185,14.419964139524,6570.53124981817,0.0,1.0
2023-01-12,17.71,17.92,17.565,17.8062,14006,14.530729155674,14.7030302919073,14.4117593235129,14.6096594857008,17070.4620079676,0.0,1.0
2023-01-13,17.94,17.97,17.45,17.45,19655,14.7194399239295,14.7440543719628,14.3174039393851,14.3174039393851,23955.4427221622,0.0,1.0
2023-01-17,17.89,18.02,17.47,17.5,15448,14.6784158438739,14.7850784520183,14.3338135714074,14.3584280194407,18827.9663786295,0.0,1.0
2023-01-18,18.15,18.2,17.9852,18.1,24503,14.8917410601628,14.9327651402183,14.7565256922997,14.8507169801072,29864.1675411416,0.0,1.0
2023-01-19,18.07,18.15,17.9725,18.09,4881,14.8261025320739,14.8917410601628,14.7461055759656,14.8425121640961,5948.94509930672,0.0,1.0
2023-01-20,18.22,18.45,18.01,18.01,23170,14.9491747722405,15.137885540496,14.7768736360072,14.7768736360072,28239.5119751971,0.0,1.0
2023-01-23,18.84,18.84,18.1622,18.1622,18340,15.4578733649293,15.4578733649293,14.9017509356963,14.9017509356963,22352.7254909414,0.0,1.0
2023-01-24,19.03,19.03,18.4601,18.79,11883,15.6137648691404,15.6137648691404,15.1461724046673,15.4168492848737,14482.9573069169,0.0,1.0
2023-01-25,19.18,19.18,18.8,18.89,10071,15.736837109307,15.736837109307,15.4250541008848,15.4988974449848,12274.498278041,0.0,1.0
2023-01-26,19.36,19.38,19.07,19.2362,8431,15.8845237975069,15.9009334295292,15.6465841331848,15.7829481752894,10275.6722254159,0.0,1.0
2023-01-27,19.35,19.51,19.19,19.245,5827,15.8763189814958,16.0075960376736,15.7450419253181,15.7901684133792,7101.92646868682,0.0,1.0
2023-01-30,20.1,20.17,19.13,19.25,24396,16.491680182329,16.5491138944068,15.6958130292514,15.7942708213847,29733.7563291717,0.0,1.0
2023-01-31,20.14,20.14,19.7601,19.99,6168,16.5244994463734,16.5244994463734,16.2127984861114,16.4014272062068,7517.53603206801,0.0,1.0
2023-02-01,20.1,20.15,20.025,20.09,9180,16.491680182329,16.5327042623846,16.4301440622457,16.4834753663179,11188.5507092063,0.0,1.0
2023-02-02,20.48,20.48,20.11,20.15,28684,16.8034631907512,16.8034631907512,16.4998849983401,16.5327042623846,34959.955178962,0.0,1.0
2023-02-03,19.93,20.3801,19.91,20.38,7519,16.3521983101402,16.7214970788002,16.3357886781179,16.7214150306401,9164.12993273656,0.0,1.0
2023-02-06,19.1844,19.6258,19.1844,19.5414,10006,15.7404472283519,16.1026078070822,15.7404472283519,16.0333591599485,12195.2765137601,0.0,1.0
2023-02-07,19.17,19.7099,19.03,19.05,8740,15.7286322932959,16.1716103097357,15.6137648691404,15.6301745011626,10652.2803048434,0.0,1.0
2023-02-08,19.24,19.24,18.8719,19.185,3771,15.7860660053736,15.7860660053736,15.4840467280047,15.7409395173125,4596.08112466415,0.0,1.0
2023-02-09,19.25,19.62,19.25,19.62,3719,15.7942708213847,16.0978490137958,15.7942708213847,16.0978490137958,4532.70371323945,0.0,1.0
2023-02-10,18.9,19.25,18.9,19.25,7176,15.5071022609959,15.7942708213847,15.5071022609959,15.7942708213847,8746.08277660831,0.0,1.0
2023-02-13,19.6,19.6,18.93,18.93,1920,16.0814393817736,16.0814393817736,15.5317167090293,15.5317167090293,2340.0890372196,0.0,1.0
2023-02-14,19.3076,19.5744,19.1376,19.4654,8253,15.8415305616087,16.0604350527851,15.7020486894199,15.971002558264,10058.7264709237,0.0,1.0
2023-02-15,19.4201,19.5,19.0,19.14,3427,15.9338347417337,15.9993912216625,15.589150421107,15.7040178452626,4176.8151721623,0.0,1.0
2023-02-16,19.0656,19.37,18.9501,19.37,4610,15.6429740141399,15.8927286135181,15.5482083892116,15.8927286135181,5618.65128207417,0.0,1.0
2023-02-17,19.26,19.5,18.9501,19.3383,12160,15.8024756373959,15.9993912216625,15.5482083892116,15.8667193467628,14820.5639023908,0.0,1.0
2023-02-21,17.93,19.01,17.93,19.01,14265,14.7112351079184,15.5973552371181,14.7112351079184,15.5973552371181,17386.1302687175,0.0,1.0
2023-02-22,18.07,18.33,18.06,18.14,7654,14.8261025320739,15.0394277483627,14.8178977160628,14.8835362441517,9328.66744316608,0.0,1.0
2023-02-23,18.36,18.41,18.18,18.18,7962,15.0640421963961,15.1050662764516,14.9163555081961,14.9163555081961,9704.05672622003,0.0,1.0
2023-02-24,18.56,18.56,18.25,18.3,5349,15.2281385166182,15.2281385166182,14.9737892202739,15.0148133003294,6519.34180212902,0.0,1.0
2023-02-27,18.41,18.58,18.33,18.5529,4683,15.1050662764516,15.2445481486404,15.0394277483627,15.2223130972503,5707.62341734345,0.0,1.0
2023-02-28,19.1,19.1,18.15,18.26,29921,15.6711985812181,15.6711985812181,14.8917410601628,14.981994036285,36467.6062930458,0.0,1.0
2023-03-01,18.89,18.9873,18.86,18.96,2101,15.4988974449848,15.5787303047729,15.4742829969515,15.5563311570626,2560.6911808325,0.0,1.0
2023-03-02,18.81,18.91,18.5,18.91,9153,15.433258916896,15.515307077007,15.1789096205516,15.515307077007,11155.6432071203,0.0,1.0
2023-03-03,19.28,19.28,18.96,18.9976,5102,15.8188852694181,15.8188852694181,15.5563311570626,15.5871812652644,6218.29909786168,0.0,1.0
2023-03-06,18.304,19.27,18.304,19.27,15577,15.0180952267338,15.810680453407,15.0180952267338,15.810680453407,18985.1911108177,0.0,1.0
2023-03-07,18.6,18.6,18.1344,18.5,2515,15.2609577806627,15.2609577806627,14.8789415471854,15.1789096205516,3065.27287948297,0.0,1.0
2023-03-08,18.2278,18.4955,18.0661,18.38,2862,14.9555745287292,15.1752174533466,14.8229026538296,15.0804518284183,3488.19522110548,0.0,1.0
2023-03-09,17.09,18.14,17.0299,18.07,10180,14.0220305629852,14.8835362441517,13.9727196187585,14.8261025320739,12407.3470827581,0.0,1.0
2023-03-10,16.75,17.46,16.75,17.07,7337,13.7430668186075,14.3256087553962,13.7430668186075,14.005620930963,8942.30899275015,0.0,1.0
2023-03-13,16.32,16.5957,16.1003,16.54,12477,13.3902597301298,13.6164665075561,13.2099999223658,13.5707656823742,15206.9223528068,0.0,1.0
2023-03-14,16.76,17.16,16.31,16.31,8952,13.7512716346186,14.079464275063,13.3820549141187,13.3820549141187,10910.6651360364,0.0,1.0
2023-03-15,16.1101,16.6208,16.0,16.12,6708,13.4748513832044,13.9020123940859,13.3827612573025,13.4831319667323,8019.8695871851,0.313,1.0
2023-03-16,17.3632,17.88,16.2,16.2,15224,14.5229725164247,14.9552357050356,13.5500457730188,13.5500457730188,18201.3259682926,0.0,1.0
2023-03-17,16.97,17.24,16.77,17.24,2606,14.1940911585265,14.4199252547435,14.0268066428102,14.4199252547435,3115.64999168224,0.0,1.0
2023-03-20,16.205,16.9,16.2,16.9,6722,13.5542278859117,14.1355415780258,13.5500457730188,14.1355415780258,8036.60753802303,0.0,1.0
2023-03-21,16.64,16.8344,16.0101,16.367,4577,13.9180717075946,14.0806722568709,13.3912091253462,13.6897283436419,5472.1143560743,0.0,1.0
2023-03-22,17.12,17.1244,16.47,16.48,4873,14.3195545453137,14.3232348046595,13.7758798692358,13.7842440950216,5826.00245950405,0.0,1.0
2023-03-23,16.34,17.0533,16.26,16.92,5251,13.6671449340202,14.2637651593223,13.6002311277337,14.1522700295974,6277.92713212718,0.0,1.0
2023-03-24,16.18,16.6699,16.18,16.4,6735,13.5333173214472,13.9430807426942,13.5333173214472,13.7173302887351,8052.14992094392,0.0,1.0
2023-03-27,16.6327,16.9,16.2,16.27,3581,13.911965822771,14.1355415780258,13.5500457730188,13.6085953535195,4281.32871074984,0.0,1.0
2023-03-28,16.82,17.0152,16.79,17.0152,2008,14.0686277717393,14.2318974590784,14.0435350943819,14.2318974590784,2400.70037732077,0.0,1.0
2023-03-29,17.58,18.06,16.98,16.98,24890,14.7043089314612,15.1057917691802,14.2024553843123,14.2024553843123,29757.6854539412,0.0,1.0
2023-03-30,18.24,18.4897,17.43,17.81,27865,15.2563478333249,15.4652025511967,14.578845544674,14.8966861245349,33314.5000069937,0.0,1.0
2023-03-31,18.25,18.48,17.4612,18.3,20982,15.2647120591107,15.4570892521844,14.6049419291257,15.3065331880398,25085.4060343349,0.0,1.0
2023-04-03,18.0,18.14,17.4731,18.01,8752,15.0556064144654,15.1727055754668,14.6148953578108,15.0639706402512,10463.6104095176,0.0,1.0
2023-04-04,17.77,18.1805,17.68,17.98,5402,14.8632292213916,15.2065806898993,14.7879511893193,15.0388779628937,6458.45788759304,0.0,1.0
2023-04-05,17.61,17.7799,17.1512,17.7799,8636,14.7294016088186,14.8715098049196,14.3456509297655,14.8715098049196,10324.9245311465,0.0,1.0
2023-04-06,17.6,17.6,17.367,17.45,10619,14.7210373830328,14.7210373830328,14.5261509222233,14.5955739962456,12695.7357105425,0.0,1.0
2023-04-10,17.63,17.75,17.39,17.39,8972,14.7461300603902,14.84650076982,14.5453886415307,14.5453886415307,10726.635351256,0.0,1.0
2023-04-11,17.725,17.8365,17.69,17.8,16257,14.8255902053555,14.9188513228673,14.7963154151051,14.8883218987491,19436.3476265457,0.0,1.0
2023-04-12,17.02,18.18,17.02,17.72,19185,14.2359122874556,15.20616247861,14.2359122874556,14.8214080924626,22936.9704874995,0.0,1.0
2023-04-13,17.6,17.6,17.11,17.36,9045,14.7210373830328,14.7210373830328,14.3111903195279,14.5202959641733,10813.9118091964,0.0,1.0
2023-04-14,17.6,17.61,17.2577,17.5,6343,14.7210373830328,14.7294016088186,14.4347299343844,14.6373951251747,7583.48729748289,0.0,1.0
2023-04-17,17.41,17.7582,17.41,17.72,9002,14.5621170931023,14.8533594349644,14.5621170931023,14.8214080924626,10762.5023887657,0.0,1.0
2023-04-18,16.9,17.57,16.9,17.45,5193,14.1355415780258,14.6959447056754,14.1355415780258,14.5955739962456,6208.58419294162,0.0,1.0
2023-04-19,17.21,17.21,16.82,16.9,5373,14.394832577386,14.394832577386,14.0686277717393,14.1355415780258,6423.78641800027,0.0,1.0
2023-04-20,17.5504,17.58,17.345,17.345,6970,14.6795508231352,14.7043089314612,14.5077496254945,14.5077496254945,8333.10838143711,0.0,1.0
2023-04-21,17.31,17.5,17.2001,17.35,5650,14.4784748352442,14.6373951251747,14.3865519938581,14.5119317383874,6754.95873100714,0.0,1.0
2023-04-24,17.6156,17.6999,17.505,17.6999,3662,14.7340855752587,14.8045959986331,14.6415772380676,14.8045959986331,4378.16971202622,0.0,1.0
2023-04-25,16.99,17.62,16.85,17.37,11036,14.2108196100981,14.7377658346044,14.0937204490967,14.5286601899591,13194.2875319283,0.0,1.0
2023-04-26,16.86,17.3252,16.46,16.95,7721,14.1020846748826,14.4911884584386,13.76751564345,14.1773627069549,9230.97988709841,0.0,1.0
2023-04-27,16.955,17.1999,16.6101,16.6101,1641,14.1815448198478,14.3863847093424,13.8930626724951,13.8930626724951,1961.92695178455,0.0,1.0
2023-04-28,17.26,17.89,16.9395,17.0,37096,14.4366537063151,14.9635999308214,14.1685802698798,14.219183835884,44350.7874487507,0.0,1.0
2023-05-01,17.6,17.6225,17.0513,17.26,3957,14.7210373830328,14.7398568910509,14.2620923141652,14.4366537063151,4730.86224753899,0.0,1.0
2023-05-02,16.5179,17.3648,16.36,17.29,10349,13.8159445107499,14.5243107925504,13.6838733855919,14.4617463836726,12372.9323729545,0.0,1.0
2023-05-03,16.28,16.7105,16.28,16.5,7498,13.6169595793053,13.9770394993846,13.6169595793053,13.8009725465932,8964.36824160916,0.0,1.0
2023-05-04,15.651,16.1481,15.61,16.0,12917,13.0908497773776,13.5066354411905,13.0565564516558,13.3827612573025,15443.1507837911,0.0,1.0
2023-05-05,15.825,16.02,15.67,15.67,8292,13.2363873060508,13.3994897088742,13.1067418063707,13.1067418063707,9913.64916770111,0.0,1.0
2023-05-08,16.41,16.41,15.74,15.74,11087,13.7256945145209,13.7256945145209,13.1652913868714,13.1652913868714,13255.2614956949,0.0,1.0
2023-05-09,16.3888,16.3888,16.0525,16.3,4882,13.707962355855,13.707962355855,13.4266734426781,13.633688030877,5836.76257075697,0.0,1.0
2023-05-10,16.56,16.7592,16.34,16.42,7190,13.8511579013081,14.0177732789615,13.6671449340202,13.7340587403067,8596.13332317549,0.0,1.0
2023-05-11,16.1401,16.56,16.1401,16.56,1780,13.4999440605618,13.8511579013081,13.4999440605618,13.8511579013081,2128.1108922465,0.0,1.0
2023-05-12,16.3513,16.74,16.27,16.27,2812,13.6765965091582,14.0017139654528,13.6085953535195,13.6085953535195,3361.93698258267,0.0,1.0
2023-05-15,16.35,16.7974,16.21,16.7974,6822,13.675509159806,14.0497246214634,13.5584099988046,14.0497246214634,8156.16432972228,0.0,1.0
2023-05-16,16.47,16.5199,16.11,16.16,8434,13.7758798692358,13.817617355907,13.4747677409465,13.5165888698756,10083.419811914,0.0,1.0
2023-05-17,16.67,16.9219,16.44,16.9219,3734,13.9431643849521,14.1538592324967,13.7507871918784,14.1538592324967,4464.25060204968,0.0,1.0
2023-05-18,16.655,16.8885,16.655,16.8436,1913,13.9306180462734,14.1259227183721,13.9306180462734,14.0883673445938,2287.12142520649,0.0,1.0
2023-05-19,16.2801,16.65,16.2201,16.65,3835,13.6170432215632,13.9264359333805,13.5668578668483,13.9264359333805,4585.00296166591,0.0,1.0
2023-05-22,16.81,16.82,16.3744,16.3744,4505,14.0602635459535,14.0686277717393,13.6959178707234,13.6959178707234,5386.03346605083,0.0,1.0
2023-05-23,16.89,16.89,16.4752,16.76,11040,14.12717735224,14.12717735224,13.7802292666444,14.0184424170244,13199.0698035963,0.0,1.0
2023-05-24,17.11,17.11,16.7,16.7,6618,14.3111903195279,14.3111903195279,13.9682570623095,13.9682570623095,7912.26847465581,0.0,1.0
2023-05-25,16.85,17.2414,16.85,17.2414,2426,14.0937204490967,14.4210962463535,14.0937204490967,14.4210962463535,2900.44776662361,0.0,1.0
2023-05-26,16.9501,17.16,16.85,16.85,3382,14.1774463492127,14.353011448457,14.0937204490967,14.0937204490967,4043.41069526836,0.0,1.0
2023-05-30,16.69,17.18,16.69,16.99,8882,13.9598928365237,14.3697399000286,13.9598928365237,14.2108196100981,10619.0342387266,0.0,1.0
2023-05-31,17.8,17.8,16.9796,17.17,57607,14.8883218987491,14.8883218987491,14.2021208152809,14.3613756742428,68873.080994182,0.0,1.0
2023-06-01,17.81,17.91,17.515,17.64,15913,14.8966861245349,14.980328382393,14.6499414638534,14.7544942861761,19025.0722631003,0.0,1.0
2023-06-02,19.04,19.19,18.01,18.01,24316,15.92548589619,16.0509492829772,15.0639706402512,15.0639706402512,29071.4294695876,0.0,1.0
2023-06-05,18.93,19.1,17.89,18.78,29470,15.8334794125461,15.9756712509049,14.9635999308214,15.7080160257589,35233.3865137664,0.0,1.0
2023-06-06,19.0,19.09,18.75,18.78,10775,15.8920289930468,15.9673070251191,15.6829233484014,15.7080160257589,12882.2443055933,0.0,1.0
2023-06-07,18.73,19.1059,18.63,18.96,6777,15.6661948968298,15.9806061441185,15.5825526389716,15.8585720899035,8102.36377345759,0.0,1.0
2023-06-08,18.48,18.6841,18.39,18.64,3271,15.4570892521844,15.6278031004729,15.3818112201121,15.5909168647575,3910.7026564822,0.0,1.0
2023-06-09,18.67,18.67,18.37,18.37,2146,15.6160095421149,15.6160095421149,15.3650827685405,15.3650827685405,2565.68874986572,0.0,1.0
2023-06-12,18.45,18.54,18.45,18.49,2386,15.431996574827,15.5072746068993,15.431996574827,15.4654534779703,2852.6250499439,0.0,1.0
2023-06-13,18.6132,18.74,18.39,18.41,4743,15.5685007396515,15.6745591226156,15.3818112201121,15.3985396716837,5670.57863029502,0.0,1.0
2023-06-14,17.29,18.29,17.29,18.29,5595,14.7235466507685,15.5751109452028,14.7235466507685,15.5751109452028,6570.26138433505,0.313,1.0
2023-06-15,17.29,17.71,17.28,17.47,3194,14.7235466507685,15.0812036544309,14.7150310078242,14.8768282237667,3750.74438991352,0.0,1.0
2023-06-16,17.74,17.7899,17.13,17.2,6978,15.106750583264,15.1492436415562,14.5872963636591,14.6469058642695,8194.33135654866,0.0,1.0
2023-06-20,17.29,17.57,17.15,17.36,10700,14.7235466507685,14.9619846532101,14.6043276495477,14.7831561513789,12565.1111371555,0.0,1.0
2023-06-21,17.29,17.5015,17.05,17.09,4758,14.7235466507685,14.9036524990414,14.5191712201043,14.5532337918817,5587.36437295196,0.0,1.0
2023-06-22,17.41,17.47,17.28,17.35,3123,14.8257343661007,14.8768282237667,14.7150310078242,14.7746405084346,3667.36841881649,0.0,1.0
2023-06-23,17.25,17.47,17.25,17.3727,5681,14.6894840789912,14.8768282237667,14.6894840789912,14.7939710179183,6671.25199721309,0.0,1.0
2023-06-26,17.33,17.7199,17.25,17.6795,9622,14.7576092225459,15.0896341409458,14.6894840789912,15.0552309434507,11299.2055478234,0.0,1.0
2023-06-27,17.32,17.6051,17.24,17.3,6480,14.7490935796016,14.9918745599448,14.6809684360468,14.7320622937129,7609.52524941751,0.0,1.0
2023-06-28,17.62,17.63,17.15,17.3,15977,15.0045628679319,15.0130785108762,14.6043276495477,14.7320622937129,18761.942115732,0.0,1.0
2023-06-29,17.34,17.43,17.06,17.43,6377,14.7661248654903,14.8427656519893,14.5276868630487,14.8427656519893,7488.57137585423,0.0,1.0
2023-06-30,18.54,18.54,17.44,17.545,43990,15.7880020188114,15.7880020188114,14.8512812949337,14.9406955458493,51657.8727965859,0.0,1.0
2023-07-03,18.62,18.68,17.6725,18.23,5889,15.8561271623661,15.9072210200322,15.0492699933896,15.5240170875368,6915.5083632438,0.0,1.0
2023-07-05,18.65,18.65,18.21,18.5,7780,15.8816740911991,15.8816740911991,15.5069858016481,15.753939447034,9136.12753710934,0.0,1.0
2023-07-06,17.84,18.4,17.7801,18.4,5132,15.1919070127074,15.6687830175906,15.1408983114708,15.6687830175906,6026.55610802634,0.0,1.0
2023-07-07,17.935,18.12,17.69,17.69,2610,15.2728056206786,15.430345015149,15.0641723685423,15.0641723685423,3064.94766990429,0.0,1.0
2023-07-10,18.26,18.26,17.6522,17.6522,3752,15.5495640163698,15.5495640163698,15.0319832382126,15.0319832382126,4406.00906416891,0.0,1.0
2023-07-11,18.13,18.26,17.99,18.26,2836,15.4388606580933,15.5495640163698,15.3196416568725,15.5495640163698,3330.34160607224,0.0,1.0
2023-07-12,18.05,18.4987,17.81,17.9,16049,15.3707355145386,15.7528324134512,15.1663600838744,15.2430008703734,18846.4923962811,0.0,1.0
2023-07-13,18.31,18.31,18.058,18.1963,2272,15.5921422310915,15.5921422310915,15.3775480288941,15.4953193708143,2668.03107510441,0.0,1.0
2023-07-14,18.2271,18.4193,18.19,18.27,5454,15.5215475510829,15.6852182084732,15.4899545157594,15.5580796593141,6404.68375159308,0.0,1.0
2023-07-17,18.085,18.24,18.015,18.24,2754,15.4005402648438,15.5325327304811,15.3409307642334,15.5325327304811,3234.04823100244,0.0,1.0
2023-07-18,17.81,18.0743,17.81,17.91,2433,15.1663600838744,15.3914285268933,15.1663600838744,15.2515165133178,2857.09489688778,0.0,1.0
2023-07-19,18.18,18.19,17.9096,17.9096,3430,15.481438872815,15.4899545157594,15.2511758876,15.2511758876,4027.88142060219,0.0,1.0
2023-07-20,18.195,18.32,18.12,18.12,5880,15.4942123372316,15.6006578740358,15.430345015149,15.430345015149,6904.93957817514,0.0,1.0
2023-07-21,17.95,18.2328,17.9,18.12,4193,15.2855790850952,15.5264014675612,15.2430008703734,15.430345015149,4923.87953253203,0.0,1.0
2023-07-24,18.05,18.3,17.82,18.3,12162,15.3707355145386,15.5836265881472,15.1748757268187,15.5836265881472,14281.9515560827,0.0,1.0
2023-07-25,18.02,18.0443,17.81,17.99,4275,15.3451885857056,15.3658815980603,15.1663600838744,15.3196416568725,5020.17290760182,0.0,1.0
2023-07-26,18.14,18.23,18.02,18.02,7926,15.4473763010377,15.5240170875368,15.3451885857056,15.3451885857056,9307.5767171116,0.0,1.0
2023-07-27,17.74,18.12,17.74,18.12,16759,15.106750583264,15.430345015149,15.106750583264,15.430345015149,19680.2521072512,0.0,1.0
2023-07-28,17.59,17.9499,17.47,17.94,8117,14.9790159390988,15.2854939286657,14.8768282237667,15.2770634421508,9531.86982245712,0.0,1.0
2023-07-31,17.91,18.46,17.63,17.64,3476,15.2515165133178,15.7198768752566,15.0130785108762,15.0215941538205,4081.89965539742,0.0,1.0
2023-08-01,17.7772,17.8484,17.6501,17.8433,2028,15.1384287750169,15.1990601527806,15.0301949531943,15.194717174879,2381.49956879919,0.0,1.0
2023-08-02,17.54,17.96,17.54,17.96,18268,14.9364377243771,15.2940947280395,14.9364377243771,15.2940947280395,21452.2850704258,0.0,1.0
2023-08-03,17.51,17.5401,17.38,17.53,2831,14.9108907955441,14.9365228808066,14.8001874372676,14.9279220814328,3324.47005881188,0.0,1.0
2023-08-04,17.67,18.0347,17.45,17.45,5381,15.0471410826536,15.3577065808337,14.859796937878,14.859796937878,6318.95916159191,0.0,1.0
2023-08-07,17.78,18.1143,17.67,17.7,3330,15.1408131550413,15.4254910986707,15.0471410826536,15.0726880114866,3910.45047539512,0.0,1.0
2023-08-08,18.05,18.16,17.53,17.53,6212,15.3707355145386,15.4644075869264,14.9279220814328,14.9279220814328,7294.81031626259,0.0,1.0
2023-08-09,17.7222,18.0794,17.6819,17.98,2279,15.091592738823,15.395771504795,15.0572746977573,15.3111260139282,2676.25124126892,0.0,1.0
2023-08-10,17.84,17.9588,17.6593,17.8448,2428,15.1919070127074,15.2930728508862,15.0380293447031,15.1959945213207,2851.22334962743,0.0,1.0
2023-08-11,17.83,17.907,17.6472,17.65,3000,15.183391369763,15.2489618204345,15.0277254167405,15.0301097967649,3522.92835621183,0.0,1.0
2023-08-14,17.61,17.825,17.61,17.64,8812,14.9960472249875,15.1791335482909,14.9960472249875,15.0215941538205,10348.0148916462,0.0,1.0
2023-08-15,17.52,18.0,17.52,17.6,3850,14.9194064384884,15.3281572998169,14.9194064384884,14.9875315820432,4521.09139047184,0.0,1.0
2023-08-16,17.35,17.67,17.35,17.6497,9106,14.7746405084346,15.0471410826536,14.7746405084346,15.0298543274765,10693.2618705549,0.0,1.0
2023-08-17,17.11,17.555,17.09,17.3,4323,14.5702650777704,14.9492111887936,14.5532337918817,14.7320622937129,5076.53976130122,0.0,1.0
2023-08-18,17.23,17.5156,17.06,17.5156,4089,14.6724527931025,14.9156595555929,14.5276868630487,14.9156595555929,4801.7513495167,0.0,1.0
2023-08-21,17.08,17.41,17.0,17.41,6278,14.5447181489373,14.8257343661007,14.4765930053826,14.8257343661007,7372.31474009928,0.0,1.0
2023-08-22,16.98,17.095,16.94,17.0,11505,14.4595617194939,14.5574916133539,14.4254991477165,14.4765930053826,13510.4302460723,0.0,1.0
2023-08-23,16.89,17.315,16.8846,16.93,21966,14.3829209329948,14.7448357581294,14.3783224858049,14.4169835047722,25794.881424183,0.0,1.0
2023-08-24,17.06,17.06,16.68,16.89,7051,14.5276868630487,14.5276868630487,14.2040924311636,14.3829209329948,8280.05594654981,0.0,1.0
2023-08-25,17.02,17.02,16.87,16.87,1607,14.4936242912713,14.4936242912713,14.3658896471061,14.3658896471061,1887.11528947746,0.0,1.0
2023-08-28,16.99,17.06,16.97,17.0414,4579,14.4680773624383,14.5276868630487,14.4510460765496,14.5118477671722,5377.16298103129,0.0,1.0
2023-08-29,16.9,17.07,16.83,16.9,13167,14.3914365759392,14.536202505993,14.3318270753288,14.3914365759392,15462.1325554136,0.0,1.0
2023-08-30,16.87,17.12,16.83,17.01,5262,14.3658896471061,14.5787807207147,14.3318270753288,14.4851086483269,6179.21633679555,0.0,1.0
2023-08-31,17.23,17.58,16.84,16.84,61051,14.6724527931025,14.9705002961545,14.3403427182731,14.3403427182731,71692.7663583624,0.0,1.0
2023-09-01,17.29,17.48,17.25,17.25,7478,14.7235466507685,14.8853438667111,14.6894840789912,14.6894840789912,8781.48608258401,0.0,1.0
2023-09-05,16.87,17.25,16.87,17.25,9936,14.3658896471061,14.6894840789912,14.3658896471061,14.6894840789912,11667.9387157736,0.0,1.0
2023-09-06,16.8,16.9845,16.74,16.93,6390,14.3062801464957,14.4633937588189,14.2551862888297,14.4169835047722,7503.83739873119,0.0,1.0
2023-09-07,16.74,16.945,16.63,16.63,16553,14.2551862888297,14.4297569691887,14.1615142164419,14.1615142164419,19438.3443601247,0.0,1.0
2023-09-08,16.7,16.8782,16.64,16.7265,4682,14.2211237170523,14.3728724743205,14.1700298593863,14.2436901708548,5498.11685459458,0.0,1.0
2023-09-11,16.73,16.785,16.61,16.785,4252,14.2466706458854,14.2935066820792,14.1444829305532,14.2935066820792,4993.1637902042,0.0,1.0
2023-09-12,16.72,16.9669,16.64,16.7755,4739,14.238155002941,14.4484062272368,14.1700298593863,14.2854168212821,5565.0524933626,0.0,1.0
2023-09-13,16.62,16.715,16.4594,16.715,10866,14.1529985734976,14.2338971814688,14.0162373478114,14.2338971814688,12760.0465061992,0.0,1.0
2023-09-14,16.4267,16.51,15.95,16.38,17132,14.2549308195414,14.3272177510168,13.841255186476,14.2144050128198,19742.0968198746,0.313,1.0
2023-09-15,16.4,16.4873,16.01,16.4873,7907,14.2317608186963,14.307518911347,13.8933226041053,14.307518911347,9111.64835131615,0.0,1.0
2023-09-18,16.26,16.3899,16.0595,16.3899,5095,14.1102701775611,14.2229961367287,13.9362782236496,14.2229961367287,5871.23414062929,0.0,1.0
2023-09-19,16.5,16.6,16.2,16.51,10570,14.3185398480786,14.4053188774609,14.0582027599317,14.3272177510168,12180.3620935136,0.0,1.0
2023-09-20,16.4249,16.55,16.31,16.3829,6705,14.2533687970125,14.3619293627697,14.1536596922522,14.2169216046719,7726.52108202539,0.0,1.0
2023-09-21,16.12,16.23,16.08,16.21,3534,13.9887795364259,14.0842364687464,13.9540679246729,14.0668806628699,4072.41245397132,0.0,1.0
2023-09-22,16.3976,16.3976,16.08,16.08,1783,14.2296781219911,14.2296781219911,13.9540679246729,13.9540679246729,2054.64386118588,0.0,1.0
2023-09-25,16.1302,16.25,16.08,16.19,6260,13.9976309974229,14.1015922746228,13.9540679246729,14.0495248569935,7213.72438083205,0.0,1.0
2023-09-26,16.21,16.64,16.02,16.14,18838,14.0668806628699,14.4400304892138,13.9020005070436,14.0061353423023,21708.009566472,0.0,1.0
2023-09-27,16.28,16.6,16.2,16.6,9324,14.1276259834375,14.4053188774609,14.0582027599317,14.4053188774609,10744.5313301723,0.0,1.0
2023-09-28,16.79,16.93,16.15,16.38,9001,14.5701990332872,14.6916896744224,14.0148132452406,14.2144050128198,10372.3215897555,0.0,1.0
2023-09-29,16.69,16.91,16.4115,16.86,18850,14.4834200039049,14.674333868546,14.2417404070753,14.6309443538548,21721.8377921222,0.0,1.0
2023-10-02,16.1221,16.53,16.02,16.53,6010,13.9906018960429,14.3445735568933,13.9020005070436,14.3445735568933,6925.63634645379,0.0,1.0
2023-10-03,15.43,15.95,15.2,15.95,16957,13.390004233688,13.841255186476,13.1904124661088,13.841255186476,19540.4351958099,0.0,1.0
2023-10-04,15.41,15.55,14.95,15.34,14737,13.3726484278116,13.4941390689468,12.973464892653,13.311903107244,16982.2134505307,0.0,1.0
2023-10-05,15.08,15.6132,15.03,15.28,8657,13.08627763085,13.5489834155164,13.0428881161589,13.2598356896146,9975.912454451,0.0,1.0
2023-10-06,15.45,15.46,15.0,15.0,8806,13.4073600395645,13.4160379425027,13.0168544073442,13.0168544073442,10147.6129229404,0.0,1.0
2023-10-09,15.4,15.43,15.1371,15.32,3189,13.3639705248733,13.390004233688,13.1358284566273,13.2945473013675,3674.85096652932,0.0,1.0
2023-10-10,15.61,15.62,15.3701,15.4,8472,13.5462064865762,13.5548843895144,13.338023595088,13.3639705248733,9762.72730901104,0.0,1.0
2023-10-11,15.96,15.97,15.3936,15.61,10545,13.8499330894142,13.8586109923524,13.3584166669929,13.5462064865762,12151.5532900757,0.0,1.0
2023-10-12,15.76,15.9,15.76,15.85,4306,13.6763750306496,13.7978656717848,13.6763750306496,13.7544761570937,4962.02830413145,0.0,1.0
2023-10-13,15.975,16.0,15.8,15.8,12901,13.8629499438215,13.8846447011671,13.7110866424025,13.7110866424025,14866.4949260567,0.0,1.0
2023-10-16,15.85,15.96,15.66,15.96,10529,13.7544761570937,13.8499330894142,13.5895960012673,13.8499330894142,12133.1156558755,0.0,1.0
2023-10-17,15.62,15.97,15.5,15.8,16337,13.5548843895144,13.8586109923524,13.4507495542556,13.7110866424025,18825.9768705517,0.0,1.0
2023-10-18,15.76,15.79,15.5,15.68,7805,13.6763750306496,13.7024087394643,13.4507495542556,13.6069518071438,8994.10843328983,0.0,1.0
2023-10-19,15.32,15.85,15.32,15.67,9416,13.2945473013675,13.7544761570937,13.2945473013675,13.5982739042055,10850.5477268235,0.0,1.0
2023-10-20,15.16,15.6002,15.15,15.45,2963,13.1557008543558,13.5377021416967,13.1470229514176,13.4073600395645,3414.41938345136,0.0,1.0
2023-10-23,15.3423,15.6644,15.18,15.19,7127,13.3138990249198,13.5934142785601,13.1730566602323,13.1817345631705,8212.81368405591,0.0,1.0
2023-10-24,15.36,15.62,15.27,15.39,4596,13.3292589131204,13.5548843895144,13.2511577866764,13.3552926219351,5296.21042401027,0.0,1.0
2023-10-25,15.37,15.56,15.08,15.32,6436,13.3379368160587,13.502816971885,13.08627763085,13.2945473013675,7416.53835703435,0.0,1.0
2023-10-26,15.06,15.1459,15.03,15.1459,4394,13.0689218249735,13.1434650112129,13.0428881161589,13.1434650112129,5063.43529223262,0.0,1.0
2023-10-27,14.8,15.1539,14.8,15.09,15830,12.8432963485796,13.1504073335635,12.8432963485796,13.0949555337882,18241.7343368325,0.0,1.0
2023-10-30,14.73,15.32,14.71,14.95,11152,12.782551028012,13.2945473013675,12.7651952221355,12.973464892653,12851.0310375462,0.0,1.0
2023-10-31,15.29,15.3,14.6,15.2029,26651,13.2685135925528,13.277191495491,12.669738289815,13.1929290579608,30711.3368168619,0.0,1.0
2023-11-01,15.3457,15.4,15.13,15.13,4715,13.3168495119188,13.3639705248733,13.1296671455412,13.1296671455412,5433.3403283743,0.0,1.0
2023-11-02,16.045,16.0801,15.61,15.75,13134,13.9236952643891,13.9541547037023,13.5462064865762,13.6676971277114,15134.9929740972,0.0,1.0
2023-11-03,16.76,16.94,16.06,16.06,20509,14.5441653244725,14.7003675773607,13.9367121187965,13.9367121187965,23633.5899882565,0.0,1.0
2023-11-06,16.57,16.75,16.4387,16.75,8880,14.3792851686462,14.5354874215343,14.2653443030672,14.5354874215343,10232.8869811164,0.0,1.0
2023-11-07,16.1,16.75,16.1,16.6,7407,13.9714237305494,14.5354874215343,13.9714237305494,14.4053188774609,8535.47228255961,0.0,1.0
2023-11-08,16.17,16.5,16.02,16.02,3643,14.032169051117,14.3185398480786,13.9020005070436,13.9020005070436,4198.01883696026,0.0,1.0
2023-11-09,15.71,16.28,15.71,16.28,3621,13.6329855159585,14.1276259834375,13.6329855159585,14.1276259834375,4172.66708993496,0.0,1.0
2023-11-10,15.18,15.85,15.18,15.66,12254,13.1730566602323,13.7544761570937,13.1730566602323,13.5895960012673,14120.9230930856,0.0,1.0
2023-11-13,15.32,15.41,15.0451,15.16,12599,13.2945473013675,13.3726484278116,13.0559917495956,13.1557008543558,14518.4845805277,0.0,1.0
2023-11-14,15.61,16.28,15.52,15.52,14203,13.5462064865762,14.1276259834375,13.4681053601321,13.4681053601321,16366.8574090987,0.0,1.0
2023-11-15,15.9,15.93,15.85,15.91,8505,13.7978656717848,13.8238993805995,13.7544761570937,13.806543574723,9800.75492954901,0.0,1.0
2023-11-16,15.82,15.9999,15.78,15.88,7522,13.728442448279,13.8845579221377,13.6937308365261,13.7805098659084,8667.9927783736,0.0,1.0
2023-11-17,15.9772,15.9999,15.75,15.75,7938,13.8648590824679,13.8845579221377,13.6676971277114,13.6676971277114,9147.3712675791,0.0,1.0
2023-11-20,15.8301,16.02,15.53,15.99,18788,13.7372071302466,13.9020005070436,13.4767832630703,13.8759667982289,21650.3919595963,0.0,1.0
2023-11-21,15.6887,15.9899,15.55,15.7,5640,13.6145015827,13.8758800191995,13.4941390689468,13.6243076130202,6499.26605557396,0.0,1.0
2023-11-22,15.55,15.95,15.435,15.755,9045,13.4941390689468,13.841255186476,13.3943431851571,13.6720360791805,10423.0250838061,0.0,1.0
2023-11-24,15.5311,15.5311,15.3588,15.3781,3331,13.4777378323935,13.4777378323935,13.3282175647678,13.3449659174386,3838.48497005618,0.0,1.0
2023-11-27,15.16,15.5,15.07,15.35,14298,13.1557008543558,13.4507495542556,13.0775997279118,13.3205810101822,16476.3308621625,0.0,1.0
2023-11-28,15.3066,15.7,15.25,15.25,8358,13.2829189114303,13.6243076130202,13.2338019807999,13.2338019807999,9631.35916533456,0.0,1.0
2023-11-29,15.5558,15.79,15.3,15.5481,9597,13.499172252651,13.7024087394643,13.277191495491,13.4924902673885,11059.1234637133,0.0,1.0
2023-11-30,16.27,16.27,15.6234,15.8,43809,14.1189480804993,14.1189480804993,13.5578348765134,13.7110866424025,50483.3947923119,0.0,1.0
2023-12-01,16.5,16.5,15.68,16.32,12966,14.3185398480786,14.3185398480786,13.6069518071438,14.1623375951905,14941.397814995,0.0,1.0
2023-12-04,16.18,16.53,16.05,16.41,14602,14.0408469540552,14.3445735568933,13.9280342158583,14.2404387216345,16826.6459119665,0.0,1.0
2023-12-05,16.21,16.5,16.13,16.13,7865,14.0668806628699,14.3185398480786,13.9974574393641,13.9974574393641,9063.24956154063,0.0,1.0
2023-12-06,16.3262,16.4499,16.2012,16.35,12593,14.1677178950122,14.2750635543581,14.0592441082843,14.1883713040051,14511.5704677026,0.0,1.0
2023-12-07,16.2401,16.63,16.24,16.55,15612,14.093001150714,14.4313525862756,14.0929143716846,14.3619293627697,17990.5215708547,0.0,1.0
2023-12-08,15.86,16.5,15.86,16.1,10939,13.7631540600319,14.3185398480786,13.7631540600319,13.9714237305494,12605.5800322559,0.0,1.0
2023-12-11,15.98,16.25,15.94,16.02,13725,13.8672888952907,14.1015922746228,13.8325772835377,13.9020005070436,15816.0330873674,0.0,1.0
2023-12-12,16.31,16.35,16.2,16.2,7127,14.1536596922522,14.1883713040051,14.0582027599317,14.0582027599317,8212.81368405595,0.0,1.0
2023-12-13,16.56,16.75,16.3933,16.42,7211,14.370607265708,14.5354874215343,14.2259466237277,14.2491166245727,8309.61126360701,0.0,1.0
2023-12-14,16.65,16.84,16.27,16.27,21870,14.7198928589717,14.8878676123173,14.3839433522804,14.3839433522804,24737.6460881005,0.3125,1.0
2023-12-15,16.47,16.9,16.46,16.49,12686,14.5607588821179,14.9409122712686,14.5519181056261,14.5784404351017,14349.4183024071,0.0,1.0
2023-12-18,16.29,16.7,16.1801,16.3,8099,14.4016249052642,14.7640967414311,14.3044647716185,14.4104656817561,9160.96002137751,0.0,1.0
2023-12-19,16.45,16.7,16.3402,16.3722,8063,14.5430773291342,14.7640967414311,14.4460056032534,14.4742960880274,9120.23961629422,0.0,1.0
2023-12-20,16.92,16.96,16.75,16.75,8032,14.9585938242523,14.9939569302198,14.8083006238904,14.8083006238904,9085.17482302806,0.0,1.0
2023-12-21,17.0,17.0,16.84,16.84,8572,15.0293200361873,15.0293200361873,14.8878676123173,14.8878676123173,9695.98089927745,0.0,1.0
2023-12-22,16.85,17.0,16.5065,17.0,9317,14.8967083888092,15.0293200361873,14.5930277163133,15.0293200361873,10538.6670600289,0.0,1.0
2023-12-26,16.71,16.9985,16.4502,16.85,18137,14.7729375179229,15.0279939197135,14.543254144664,14.8967083888092,20515.1663054358,0.0,1.0
2023-12-27,16.68,16.93,16.54,16.54,13389,14.7464151884473,14.9674346007442,14.6226443175611,14.6226443175611,15144.5973238948,0.0,1.0
2023-12-28,16.84,16.96,16.79,16.79,4326,14.8878676123173,14.9939569302198,14.8436637298579,14.8436637298579,4893.23534417572,0.0,1.0
2023-12-29,16.78,16.9,16.45,16.9,5873,14.8348229533661,14.9409122712686,14.5430773291342,14.9409122712686,6643.08164039388,0.0,1.0
2024-01-02,16.441,16.99,16.41,16.76,6851,14.5351206302915,15.0204792596954,14.5077142231667,14.8171414003823,7749.31931182336,0.0,1.0
2024-01-03,16.5,16.75,16.4,16.75,11260,14.5872812115936,14.8083006238904,14.4988734466748,14.8083006238904,12736.4378121633,0.0,1.0
2024-01-04,16.4324,16.6489,16.4324,16.6489,3222,14.5275175625085,14.7189203735576,14.5275175625085,14.7189203735576,3644.47625495473,0.0,1.0
2024-01-05,16.46,16.75,16.3325,16.75,6602,14.5519181056261,14.8083006238904,14.4391982053547,14.8083006238904,7467.66984333056,0.0,1.0
2024-01-08,16.92,16.92,16.46,16.56,10082,14.9585938242523,14.9585938242523,14.5519181056261,14.6403258705448,11403.9756680489,0.0,1.0
2024-01-09,17.0,17.0,16.8,16.8,8003,15.0293200361873,15.0293200361873,14.8525045063498,14.8525045063498,9052.37227448874,0.0,1.0
2024-01-10,17.23,17.4,17.0,17.1,15768,15.2326578955004,15.3829510958623,15.0293200361873,15.1177278011061,17835.5374264824,0.0,1.0
2024-01-11,17.51,17.69,17.1,17.17,9786,15.4801996372729,15.6393336141267,15.1177278011061,15.1796132365492,11069.1634484752,0.0,1.0
2024-01-12,17.67,17.72,17.4957,17.51,11093,15.6216520611429,15.6658559436023,15.4675573268896,15.4801996372729,12547.5403774714,0.0,1.0
2024-01-16,17.555,17.6599,17.45,17.635,9250,15.5199831314864,15.6127228768861,15.4271549783217,15.5907093434214,10462.8818616794,0.0,1.0
2024-01-17,17.29,17.5,17.17,17.325,12606,15.2857025544517,15.4713588607811,15.1796132365492,15.3166452721732,14258.9285133331,0.0,1.0
2024-01-18,17.37,17.45,16.88,17.24,21863,15.3564287663867,15.4271549783217,14.9232307182848,15.2414986719923,24729.7282315565,0.0,1.0
2024-01-19,17.57,17.57,17.1331,17.3923,7322,15.5332442962242,15.5332442962242,15.1469907712942,15.3761436979636,8282.07794499643,0.0,1.0
2024-01-22,17.93,17.93,17.52,17.52,8524,15.8515122499317,15.8515122499317,15.4890404137648,15.4890404137648,9641.68702583304,0.0,1.0
2024-01-23,17.7478,17.93,17.735,17.91,3749,15.6904333022497,15.8515122499317,15.6791171083401,15.8338306969479,4240.57774047961,0.0,1.0
2024-01-24,17.6,17.9501,17.5752,17.95,2151,15.5597666256998,15.8692822106803,15.5378415,15.8691938029154,2433.04420372676,0.0,1.0
2024-01-25,17.98,18.01,17.57,17.57,13596,15.8957161323911,15.9222384618667,15.5332442962242,15.5332442962242,15378.7396531236,0.0,1.0
2024-01-26,18.03,18.4,17.85,18.05,14679,15.9399200148504,16.2670287450498,15.7807860379967,15.9576015678342,16603.7451727128,0.0,1.0
2024-01-29,18.01,18.4,17.954,18.4,10320,15.9222384618667,16.2670287450498,15.8727301135122,16.2670287450498,11673.182790544,0.0,1.0
2024-01-30,18.165,18.59,18.1061,18.4,8902,16.0592704974907,16.4350034983954,16.0071983239536,16.2670287450498,10069.2512792077,0.0,1.0
2024-01-31,17.65,18.16,17.56,18.16,26046,15.6039705081592,16.0548501092448,15.5244035197323,16.0548501092448,29461.2130777625,0.0,1.0
2024-02-01,18.05,18.55,17.71,17.71,5552,15.9576015678342,16.3996403924279,15.6570151671104,15.6570151671104,6279.99136173452,0.0,1.0
2024-02-02,17.8235,17.965,17.8235,17.89,2703,15.7573579802932,15.8824549676532,15.7573579802932,15.8161491439642,3057.42374833726,0.0,1.0
2024-02-05,17.7569,17.98,17.5,17.98,9173,15.6984784088573,15.8957161323911,15.4713588607811,15.8957161323911,10375.7854396958,0.0,1.0
2024-02-06,17.638,17.82,17.5938,17.8101,6665,15.5933615763689,15.7542637085211,15.5542853442748,15.7455113397941,7538.93055222635,0.0,1.0
2024-02-07,17.75,18.4199,17.75,18.4199,3304,15.6923782730779,16.2846218902686,15.6923782730779,16.2846218902686,3737.22828875557,0.0,1.0
2024-02-08,18.09,18.1,17.8542,18.1,6729,15.9929646738017,16.0018054502936,15.7844991641233,16.0018054502936,7611.32238348552,0.0,1.0
2024-02-09,18.22,18.25,17.91,17.98,10661,16.1078947681961,16.1344170976717,15.8338306969479,15.8957161323911,12058.8955164718,0.0,1.0
2024-02-12,17.86,18.6,17.73,18.6,11374,15.7896268144886,16.4438442748873,15.6746967200942,16.4438442748873,12865.3857615937,0.0,1.0
2024-02-13,17.08,17.58,17.01,17.58,6699,15.1000462481223,15.5420850727161,15.0381608126792,15.5420850727161,7577.38871258279,0.0,1.0
2024-02-14,16.83,17.5,16.62,17.14,26051,14.8790268358254,15.4713588607811,14.6933705294961,15.1530909070736,29466.8686895797,0.0,1.0
2024-02-15,17.0,17.1399,16.91,16.91,5883,15.0293200361873,15.1530024993086,14.9497530477604,14.9497530477604,6654.39286402815,0.0,1.0
2024-02-16,16.9122,17.4384,16.81,16.81,9377,14.9516980185887,15.4168996775911,14.8613452828417,14.8613452828417,10606.5344018344,0.0,1.0
2024-02-20,17.08,17.3786,16.91,17.0,12053,15.1000462481223,15.3640318341697,14.9497530477604,15.0293200361873,13633.4178463592,0.0,1.0
2024-02-21,17.62,17.62,17.13,17.26,9225,15.5774481786836,15.5774481786836,15.1442501305817,15.2591802249761,10434.6038025938,0.0,1.0
2024-02-22,17.8206,17.9,17.62,17.62,4598,15.7547941551106,15.8249899204561,15.5774481786836,15.5774481786836,5200.90062702725,0.0,1.0
2024-02-23,18.18,18.23,17.9271,17.93,9030,16.0725316622286,16.1167355446879,15.848948424749,15.8515122499317,10214.034941726,0.0,1.0
2024-02-26,18.315,18.3699,18.04,18.26,13979,16.1918821448689,16.2404180078093,15.9487607913423,16.1432578741636,15811.9595183153,0.0,1.0
2024-02-27,18.32,18.44,17.8707,18.42,6598,16.1963025331148,16.3023918510173,15.7990864453349,16.2847102980336,7463.14535387688,0.0,1.0
2024-02-28,18.26,18.35,18.23,18.35,4470,16.1432578741636,16.2228248625904,16.1167355446879,16.2228248625904,5056.11696450887,0.0,1.0
2024-02-29,19.35,19.35,18.31,18.31,36882,17.1069025117779,17.1069025117779,16.1874617566229,16.1874617566229,41718.0550078338,0.0,1.0
2024-03-01,18.88,19.27,18.5201,19.27,25367,16.6913860166598,17.0361762998429,16.3732064707172,17.0361762998429,28693.1809929971,0.0,1.0
2024-03-04,18.78,18.9515,18.7401,18.92,5575,16.602978251741,16.7545975685767,16.5677035535385,16.7267491226273,6306.00717609332,0.0,1.0
2024-03-05,18.88,19.18,18.75,18.9,7242,16.6913860166598,16.956609311416,16.5764559222654,16.7090675696435,8191.58815592245,0.0,1.0
2024-03-06,19.27,19.45,18.89,19.08,8210,17.0361762998429,17.1953102766967,16.7002267931517,16.8682015464973,9286.51460371767,0.0,1.0
2024-03-07,19.22,19.62,19.14,19.58,9608,16.9919724173835,17.3456034770585,16.9212462054485,17.310240371091,10867.8236677856,0.0,1.0
2024-03-08,19.34,19.41,19.26,19.41,4517,17.098061735286,17.1599471707292,17.027335523351,17.1599471707292,5109.27971558986,0.0,1.0
2024-03-11,19.43,19.45,18.93,19.4,7832,17.1776287237129,17.1953102766967,16.7355898991192,17.1511063942373,8858.9503503431,0.0,1.0
2024-03-12,19.4,19.45,18.9,19.45,6386,17.1511063942373,17.1953102766967,16.7090675696435,17.1953102766967,7223.34741283081,0.0,1.0
2024-03-13,19.48,19.5,19.2701,19.4,13907,17.2218326061723,17.239514159156,17.0362647076078,17.1511063942373,15730.5187081488,0.0,1.0
2024-03-14,18.95,19.26,18.86,19.26,18962,17.029545717474,17.308129314963,16.9486666085256,17.308129314963,21100.3808299649,0.3125,1.0
2024-03-15,18.84,19.04,18.8214,19.03,9774,16.9306934732037,17.1104248264224,16.9139784573544,17.1014382587615,10876.232582643,0.0,1.0
2024-03-18,18.77,19.0,18.71,18.97,8828,16.8677874995772,17.0744785557787,16.8138680936115,17.0475188527959,9823.55036214165,0.0,1.0
2024-03-19,18.83,18.8459,18.72,18.77,19318,16.9217069055428,16.9359955481237,16.8228546612725,16.8677874995772,21496.527627532,0.0,1.0
2024-03-20,19.135,19.33,18.705,18.75,13445,17.1957972192013,17.3710352885896,16.8093748097811,16.8498143642553,14961.2182395781,0.0,1.0
2024-03-21,19.14,19.365,19.1021,19.28,11966,17.2002905030318,17.4024882754029,17.1662314115969,17.3261024502849,13315.4285946293,0.0,1.0
2024-03-22,18.7349,19.25,18.64,19.25,7247,16.8362446470873,17.2991427473021,16.750962119985,17.2991427473021,8064.25798305852,0.0,1.0
2024-03-25,18.63,18.8087,18.63,18.77,2604,16.7419755523241,16.902565516425,16.7419755523241,16.8677874995772,2897.65803613693,0.0,1.0
2024-03-26,18.98,18.99,18.6259,18.78,3677,17.0565054204568,17.0654919881178,16.7382910595831,16.8767740672381,4091.66228835466,0.0,1.0
2024-03-27,18.82,19.14,18.6,19.14,12754,16.9127203378818,17.2002905030318,16.7150158493412,17.2002905030318,14192.2928544127,0.0,1.0
2024-03-28,18.41,19.05,18.4,18.84,45936,16.5442710637835,17.1194113940834,16.5352844961225,16.9306934732037,51116.2901489962,0.0,1.0
2024-04-01,18.78,18.78,18.52,18.52,12066,16.8767740672381,16.8767740672381,16.6431233080538,16.6431233080538,13426.7057849571,0.0,1.0
2024-04-02,18.6192,18.74,18.3801,18.74,5119,16.7322700592502,16.8408277965944,16.5174012264773,16.8408277965944,5696.27937288212,0.0,1.0
2024-04-03,18.71,18.73,18.015,18.66,31728,16.8138680936115,16.8318412289334,16.1893016411765,16.7689352553069,35306.026947217,0.0,1.0
2024-04-04,18.69,18.98,18.69,18.77,3766,16.7958949582897,17.0565054204568,16.7958949582897,16.8677874995772,4190.69898774643,0.0,1.0
2024-04-05,18.89,18.9468,18.68,18.81,8482,16.9756263115084,17.0266700158225,16.7869083906287,16.9037337702209,9438.53128360735,0.0,1.0
2024-04-08,18.63,18.99,18.63,18.99,3949,16.7419755523241,17.0654919881178,16.7419755523241,17.0654919881178,4394.33624604637,0.0,1.0
2024-04-09,18.48,18.75,18.47,18.75,3703,16.60717703741,16.8498143642553,16.5981904697491,16.8498143642553,4120.5943578399,0.0,1.0
2024-04-10,17.79,18.45,17.74,18.45,7899,15.9871038688054,16.5802173344272,15.9421710305007,16.5802173344272,8789.78526399605,0.0,1.0
2024-04-11,17.35,17.97,17.26,17.97,30981,15.5916948917242,16.1488620867023,15.5108157827758,16.1488620867023,34474.786335468,0.0,1.0
2024-04-12,17.42,17.53,17.11,17.46,9368,15.6546008653508,15.7534531096211,15.3760172678618,15.6905471359945,10424.447189912,0.0,1.0
2024-04-15,16.9,17.53,16.65,17.53,19282,15.1872993469821,15.7534531096211,14.9626351554587,15.7534531096211,21456.467839014,0.0,1.0
2024-04-16,16.9,17.223,16.69,17.02,6137,15.1872993469821,15.4775654824303,14.9985814261024,15.2951381589133,6829.08117041951,0.0,1.0
2024-04-17,17.09,17.18,16.9,17.02,15086,15.3580441325399,15.4389232414883,15.1872993469821,15.2951381589133,16787.2769328579,0.0,1.0
2024-04-18,16.85,17.19,16.84,17.19,12242,15.1423665086774,15.4479098091492,15.1333799410165,15.4479098091492,13622.5536399341,0.0,1.0
2024-04-19,16.945,17.1636,16.87,16.87,5106,15.2277389014563,15.4241852705244,15.1603396439993,15.1603396439993,5681.81333813949,0.0,1.0
2024-04-22,16.95,17.09,16.94,16.94,7345,15.2322321852868,15.3580441325399,15.2232456176258,15.2232456176258,8173.3096295798,0.0,1.0
2024-04-23,17.46,17.46,16.99,16.99,10442,15.6905471359945,15.6905471359945,15.2681784559305,15.2681784559305,11619.564214033,0.0,1.0
2024-04-24,17.37,17.47,17.3257,17.44,5721,15.6096680270461,15.6995337036555,15.5698575323082,15.6725740006727,6366.1680586557,0.0,1.0
2024-04-25,17.3,17.32,16.94,17.32,5030,15.5467620534195,15.5647351887414,15.2232456176258,15.5647351887414,5597.24267349035,0.0,1.0
2024-04-26,17.1,17.46,17.1,17.25,9753,15.3670307002008,15.6905471359945,15.3670307002008,15.5018292151149,10852.8643726742,0.0,1.0
2024-04-29,17.27,17.3699,17.0989,17.25,7928,15.5198023504367,15.6095781613695,15.3660421777581,15.5018292151149,8822.05564919114,0.0,1.0
2024-04-30,17.04,17.29,16.77,17.29,16305,15.3131112942352,15.5377754857586,15.0704739673899,15.5377754857586,18143.7458829542,0.0,1.0
2024-05-01,17.02,17.22,16.89,17.22,7446,15.2951381589133,15.4748695121321,15.1783127793212,15.4748695121321,8285.69959181095,0.0,1.0
2024-05-02,17.285,17.3767,16.93,17.25,11966,15.5332822019281,15.6156890273789,15.2142590499649,15.5018292151149,13315.4285946293,0.0,1.0
2024-05-03,17.55,17.56,17.33,17.44,3892,15.771426244943,15.7804128126039,15.5737217564024,15.6725740006727,4330.9082475595,0.0,1.0
2024-05-06,17.79,17.809,17.517,17.55,7504,15.9871038688054,16.0041783473612,15.7417705716619,15.771426244943,8350.24036220109,0.0,1.0
2024-05-07,17.78,17.86,17.7752,17.86,3248,15.9781173011445,16.050009842432,15.9738037486672,16.050009842432,3614.28314184822,0.0,1.0
2024-05-08,17.25,17.74,17.02,17.74,21945,15.5018292151149,15.9421710305007,15.2951381589133,15.9421710305007,24419.7794174443,0.0,1.0
2024-05-09,17.38,17.4,17.115,17.29,17268,15.618654594707,15.6366277300289,15.3805105516922,15.5377754857586,19215.3452258114,0.0,1.0
2024-05-10,17.33,17.5578,17.1374,17.45,3152,15.5737217564024,15.7784357677185,15.4006404632527,15.6815605683336,3507.45703913349,0.0,1.0
2024-05-13,17.46,17.48,17.2,17.43,5632,15.6905471359945,15.7085202713164,15.4568963768102,15.6635874330117,6267.13135926393,0.0,1.0
2024-05-14,17.26,17.5,17.13,17.45,11165,15.5108157827758,15.7264934066383,15.3939904031836,15.6815605683336,12424.0983001033,0.0,1.0
2024-05-15,17.47,17.62,17.45,17.45,12848,15.6995337036555,15.8343322185695,15.6815605683336,15.6815605683336,14296.8934133208,0.0,1.0
2024-05-16,17.36,17.7103,17.29,17.61,6030,15.6006814593852,15.9154809245478,15.5377754857586,15.8253456509086,6710.01457676871,0.0,1.0
2024-05-17,17.41,17.4816,17.2301,17.32,4904,15.6456142976898,15.7099581221421,15.4839459454696,15.5647351887414,5457.03341367727,0.0,1.0
2024-05-20,17.64,17.68,17.3707,17.46,2889,15.8523053538914,15.8882516245351,15.6102970867824,15.6905471359945,3214.79802857128,0.0,1.0
2024-05-21,17.42,17.81,17.28,17.73,15639,15.6546008653508,16.0050770041273,15.5287889180977,15.9331844628398,17402.6397953708,0.0,1.0
2024-05-22,17.15,17.47,17.11,17.47,12807,15.4119635385055,15.6995337036555,15.3760172678618,15.6995337036555,14251.2697652864,0.0,1.0
2024-05-23,17.05,17.26,16.9,17.26,13931,15.3220978618961,15.5108157827758,15.1872993469821,15.5108157827758,15502.0253845714,0.0,1.0
2024-05-24,17.148,17.2199,17.0,17.18,10660,15.4101662249733,15.4747796464554,15.2771650235915,15.4389232414883,11862.1484889477,0.0,1.0
2024-05-28,17.205,17.36,17.18,17.25,10733,15.4613896606407,15.6006814593852,15.4389232414883,15.5018292151149,11943.380837887,0.0,1.0
2024-05-29,16.89,17.21,16.7996,17.21,28998,15.1783127793212,15.4658829444711,15.0970742076663,15.4658829444711,32268.1596512668,0.0,1.0
2024-05-30,16.92,17.15,16.89,16.89,7934,15.205272482304,15.4119635385055,15.1783127793212,15.1783127793212,8828.73228061077,0.0,1.0
2024-05-31,17.45,17.45,17.09,17.09,14605,15.6815605683336,15.6815605683336,15.3580441325399,15.3580441325399,16252.0336473809,0.0,1.0
2024-06-03,17.7,17.77,17.27,17.65,4612,15.906224759857,15.9691307334835,15.5198023504367,15.8612919215523,5132.10401791996,0.0,1.0
2024-06-04,17.81,17.88,17.74,17.84,9077,16.0050770041273,16.0679829777538,15.9421710305007,16.0320367071101,10100.630566058,0.0,1.0
2024-06-05,17.7148,17.88,17.5001,17.81,5395,15.9195248799952,16.0679829777538,15.7265832723149,16.0050770041273,6003.40441818693,0.0,1.0
2024-06-06,17.99,17.99,17.71,17.71,7193,16.1668352220241,16.1668352220241,15.9152113275179,15.9152113275179,8004.16830028152,0.0,1.0
2024-06-07,17.8301,18.0,17.6459,17.95,17136,16.0231400051258,16.1758217896851,15.8576074288113,16.1308889513804,19068.4593345785,0.0,1.0
2024-06-10,17.8779,18.0,17.73,17.93,4673,16.066095798545,16.1758217896851,15.9331844628398,16.1129158160585,5199.98310401996,0.0,1.0
2024-06-11,17.8757,18.05,17.81,17.97,12864,16.0641187536596,16.2207546279898,16.0050770041273,16.1488620867023,14314.6977637733,0.0,1.0
2024-06-12,18.03,18.36,17.9662,18.13,17496,16.2027814926679,16.4993382254788,16.1454471909911,16.2926471692772,19469.0572197588,0.0,1.0
2024-06-13,17.91,18.1481,17.73,17.91,7697,16.0949426807367,16.3089128567435,15.9331844628398,16.0949426807367,8565.00533953378,0.0,1.0
2024-06-14,17.27,17.936,17.27,17.65,5285,15.800632589841,16.4099679288586,15.800632589841,16.1483014018931,5776.47442158001,0.3125,1.0
2024-06-17,17.08,17.36,16.9,17.36,20478,15.6267981838149,15.8829752032217,15.4621129570534,15.8829752032217,22382.3355165782,0.0,1.0
2024-06-18,17.14,17.2197,16.99,17.09,11538,15.6816932594021,15.7546122181404,15.5444555704342,15.6359473630795,12610.9672424201,0.0,1.0
2024-06-20,17.03,17.22,16.94,17.08,12626,15.5810522874923,15.7548866935183,15.4987096741115,15.6267981838149,13800.1449473736,0.0,1.0
2024-06-21,17.15,17.17,16.95,17.03,13206,15.6908424386666,15.7091407971957,15.5078588533761,15.5810522874923,14434.0815915583,0.0,1.0
2024-06-24,17.48,17.52,17.2401,17.25,10557,15.9927653543961,16.0293620714542,15.7732765438401,15.7823342313119,11538.7399183766,0.0,1.0
2024-06-25,17.49,17.5,17.2601,17.48,13813,16.0019145336606,16.0110637129252,15.7915749023691,15.9927653543961,15097.5290795241,0.0,1.0
2024-06-26,17.8548,17.8548,17.506,17.56,11789,16.3356765932306,16.3356765932306,16.0165532204839,16.0659587885123,12885.3087901621,0.0,1.0
2024-06-27,17.9,18.185,17.89,17.96,3973,16.3770308835063,16.6377824925454,16.3678817042418,16.4319259590935,4342.46601266554,0.0,1.0
2024-06-28,17.65,18.05,17.51,18.05,13096,16.1483014018931,16.5142685724742,16.0202128921897,16.5142685724742,14313.852228006,0.0,1.0
2024-07-01,17.86,17.95,17.7175,17.81,9134,16.3404341664482,16.4227767798289,16.2100583619286,16.2946882701255,9983.4091516957,0.0,1.0
2024-07-02,17.82,17.9309,17.68,17.91,5501,16.3038374493901,16.4053018474337,16.1757489396867,16.3861800627708,6012.56117182811,0.0,1.0
2024-07-03,18.11,18.11,17.825,17.93,5694,16.5691636480614,16.5691636480614,16.3084120390223,16.4044784212999,6223.50905515167,0.0,1.0
2024-07-05,18.16,18.19,18.06,18.14,10531,16.614909544384,16.6423570821776,16.5234177517388,16.596611185855,11510.3220688097,0.0,1.0
2024-07-08,17.83,18.2,17.83,18.2,12950,16.3129866286546,16.6515062614422,16.3129866286546,16.6515062614422,14154.2750727457,0.0,1.0
2024-07-09,17.45,17.98,17.45,17.96,10888,15.9653178166025,16.4502243176225,15.9653178166025,16.4319259590935,11900.5210032475,0.0,1.0
2024-07-10,17.68,17.68,17.16,17.54,38359,16.1757489396867,16.1757489396867,15.6999916179312,16.0476604299833,41926.1650591083,0.0,1.0
2024-07-11,17.77,17.91,17.66,17.68,12837,16.2580915530674,16.3861800627708,16.1574505811576,16.1757489396867,14030.7667265511,0.0,1.0
2024-07-12,17.95,18.0699,17.93,17.93,2657,16.4227767798289,16.5324754392106,16.4044784212999,16.4044784212999,2904.08562689463,0.0,1.0
2024-07-15,17.92,18.07,17.89,18.02,4368,16.3953292420354,16.5325669310033,16.3678817042418,16.4868210346806,4774.19872723962,0.0,1.0
2024-07-16,18.07,18.105,18.02,18.04,5056,16.5325669310033,16.5645890584291,16.4868210346806,16.5051193932097,5526.17874654844,0.0,1.0
2024-07-17,18.0,18.12,17.99,18.05,5953,16.4685226761516,16.5783128273259,16.4593734968871,16.5142685724742,6506.59455660658,0.0,1.0
2024-07-18,17.88,18.0488,17.7039,18.04,3398,16.3587325249772,16.5131706709625,16.1976154781289,16.5051193932097,3713.99433955136,0.0,1.0
2024-07-19,18.05,18.08,17.752,17.88,7384,16.5142685724742,16.5417161102678,16.2416230303913,16.3587325249772,8070.66927700035,0.0,1.0
2024-07-22,18.1,18.17,17.95,18.12,6691,16.5600144687969,16.6240587236486,16.4227767798289,16.5783128273259,7313.22428662096,0.0,1.0
2024-07-23,17.73,18.08,17.7,18.08,3782,16.2214948360093,16.5417161102678,16.1940472982157,16.5417161102678,4133.70411777022,0.0,1.0
2024-07-24,17.32,17.84,17.32,17.84,10409,15.8463784861636,16.3221358079191,15.8463784861636,16.3221358079191,11376.9767746881,0.0,1.0
2024-07-25,17.5,17.683,17.4,17.49,5569,16.0110637129252,16.178493693466,15.9195719202799,16.0019145336606,6086.8847783877,0.0,1.0
2024-07-26,17.47,17.69,17.4165,17.69,7077,15.9836161751316,16.1848981189512,15.9346680660663,16.1848981189512,7735.12005326805,0.0,1.0
2024-07-29,17.45,17.4986,17.27,17.43,5563,15.9653178166025,16.0097828278281,15.800632589841,15.9470194580734,6080.32681310305,0.0,1.0
2024-07-30,17.47,17.53,17.2449,17.53,5120,15.9836161751316,16.0385112507187,15.777668149887,16.0385112507187,5596.13037625158,0.0,1.0
2024-07-31,17.13,17.45,17.09,17.45,24575,15.6725440801376,15.9653178166025,15.6359473630795,15.9653178166025,26860.3328117935,0.0,1.0
2024-08-01,17.51,17.51,17.22,17.23,14578,16.0202128921897,16.0202128921897,15.7548866935183,15.7640358727829,15933.6696533194,0.0,1.0
2024-08-02,17.665,17.73,17.43,17.43,7297,16.1620251707899,16.2214948360093,15.9470194580734,15.9470194580734,7975.57878037261,0.0,1.0
2024-08-05,17.44,17.78,17.3283,17.62,7539,15.956168637338,16.267240732332,15.8539723049532,16.1208538640995,8240.08338018763,0.0,1.0
2024-08-06,17.56,17.7148,17.24,17.62,19029,16.0659587885123,16.2075880835272,15.7731850520474,16.1208538640995,20798.5869003304,0.0,1.0
2024-08-07,17.47,17.55,17.35,17.46,16305,15.9836161751316,16.0568096092478,15.8738260239572,15.974466995867,17821.2706610902,0.0,1.0
2024-08-08,17.55,17.62,17.395,17.57,9081,16.0568096092478,16.1208538640995,15.9149973306476,16.0751079677769,9925.48045834779,0.0,1.0
2024-08-09,17.45,17.64,17.42,17.59,6560,15.9653178166025,16.1391522226286,15.9378702788089,16.0934063263059,7170.04204457235,0.0,1.0
2024-08-12,17.4,17.58,17.3272,17.51,3029,15.9195719202799,16.0842571470414,15.8529658952341,16.0202128921897,3310.67947454415,0.0,1.0
2024-08-13,17.77,17.77,17.34,17.49,5961,16.2580915530674,16.2580915530674,15.8646768446927,16.0019145336606,6515.33851031949,0.0,1.0
2024-08-14,18.0,18.0,17.6996,17.77,5455,16.4685226761516,16.4685226761516,16.1936813310451,16.2580915530674,5962.28343797898,0.0,1.0
2024-08-15,18.01,18.12,18.0,18.0,13164,16.4776718554161,16.5783128273259,16.4685226761516,16.4685226761516,14388.1758345656,0.0,1.0
2024-08-16,18.0,18.01,17.76,18.01,9110,16.4685226761516,16.4776718554161,16.2489423738029,16.4776718554161,9957.17729055702,0.0,1.0
2024-08-19,18.09,18.2701,18.06,18.13,7000,16.5508652895323,16.7156420080865,16.5234177517388,16.5874620065905,7650.95949878149,0.0,1.0
2024-08-20,18.3,18.31,18.09,18.09,2758,16.7429980540874,16.752147233352,16.5508652895323,16.5508652895323,3014.47804251991,0.0,1.0
2024-08-21,18.55,18.71,18.31,18.31,8242,16.9717275357007,17.1181144039331,16.752147233352,16.752147233352,9008.4583127081,0.0,1.0
2024-08-22,18.55,18.5936,18.37,18.55,3881,16.9717275357007,17.011617957294,16.8070423089391,16.9717275357007,4241.91054496726,0.0,1.0
2024-08-23,18.87,18.89,18.63,18.63,4093,17.2645012721656,17.2827996306946,17.0449209698169,17.0449209698169,4473.62531835893,0.0,1.0
2024-08-26,18.81,19.0,18.6012,18.91,14702,17.2096061965784,17.3834406026044,17.018571333535,17.3010979892237,16069.2009358693,0.0,1.0
2024-08-27,18.87,18.945,18.8,18.83,3382,17.2645012721656,17.3331201166495,17.2004570173139,17.2279045551075,3696.50643212556,0.0,1.0
2024-08-28,18.98,18.99,18.8677,18.95,2814,17.3651422440754,17.3742914233399,17.2623969609347,17.3376947062818,3075.68571851015,0.0,1.0
2024-08-29,18.85,18.98,18.8293,18.98,4042,17.2462029136365,17.3651422440754,17.2272641125589,17.3651422440754,4417.88261343925,0.0,1.0
2024-08-30,18.22,18.9,18.15,18.9,32887,16.6698046199712,17.2919488099592,16.6057603651195,17.2919488099592,35945.3007194895,0.0,1.0
2024-09-03,18.23,18.35,18.15,18.26,10245,16.6789537992357,16.7887439504101,16.6057603651195,16.7064013370293,11197.7257235738,0.0,1.0
2024-09-04,18.54,18.54,18.28,18.3,4672,16.9625783564361,16.9625783564361,16.7246996955584,16.7429980540874,5106.46896832958,0.0,1.0
2024-09-05,18.82,18.82,18.53,18.54,9392,17.2187553758429,17.2187553758429,16.9534291771716,16.9625783564361,10265.4016589365,0.0,1.0
2024-09-06,18.87,18.94,18.7221,18.85,13071,17.2645012721656,17.3285455270173,17.1291849108432,17.2462029136365,14286.5273726532,0.0,1.0
2024-09-09,19.0,19.0,18.805,18.83,8051,17.3834406026044,17.3834406026044,17.2050316069461,17.2279045551075,8799.69641781283,0.0,1.0
2024-09-10,18.9933,19.0,18.89,18.92,14266,17.3773106524972,17.3834406026044,17.2827996306946,17.3102471684882,15592.6554585167,0.0,1.0
2024-09-11,18.95,19.0,18.89,18.99,10297,17.3376947062818,17.3834406026044,17.2827996306946,17.3742914233399,11254.5614227075,0.0,1.0
2024-09-12,19.33,19.33,18.9373,19.0,25343,17.6853635183339,17.6853635183339,17.3260752486159,17.3834406026044,27699.7523682312,0.0,1.0
2024-09-13,19.02,19.21,18.71,19.14,10072,17.68765081315,17.8643413312625,17.3993662835982,17.7992448245895,10830.6887117862,0.3125,1.0
2024-09-16,19.14,19.23,18.8153,19.05,13319,17.7992448245895,17.882940333169,17.4972900286363,17.7155493160099,14322.2739229825,0.0,1.0
2024-09-17,19.29,19.35,19.08,19.1,10904,17.9387373388887,17.9945343446085,17.7434478188697,17.7620468207763,11725.36037662,0.0,1.0
2024-09-18,19.73,20.0,19.33,19.37,37964,18.3479153808333,18.5990019065721,17.9759353427019,18.013133346515,40823.6960141235,0.0,1.0
2024-09-19,20.43,20.43,19.9,19.9,26176,18.9988804475634,18.9988804475634,18.5060068970392,18.5060068970392,28147.7469936174,0.0,1.0
2024-09-20,20.4,20.515,20.19,20.43,16971,18.9709819447035,19.0779262056663,18.7756924246845,18.9988804475634,18249.3663748733,0.0,1.0
2024-09-23,20.29,20.5762,20.0628,20.55,5845,18.8686874342174,19.1348391515004,18.6574027725587,19.1104744590028,6285.28351076153,0.0,1.0
2024-09-24,20.41,20.58,20.29,20.29,4361,18.9802814456568,19.1383729618626,18.8686874342174,18.8686874342174,4689.49895473586,0.0,1.0
2024-09-25,20.7919,20.7919,20.57,20.57,7189,19.3354293870628,19.3354293870628,19.1290734609094,19.1290734609094,7730.52235395462,0.0,1.0
2024-09-26,19.85,20.8,19.79,20.8,36561,18.4595093922728,19.3429619828349,18.4037123865531,19.3429619828349,39315.0129062366,0.0,1.0
2024-09-27,19.5,19.97,19.5,19.96,21815,18.1340268589078,18.5711034037122,18.1340268589078,18.5618039027589,23458.2480388816,0.0,1.0
2024-09-30,19.25,19.81,19.25,19.6,31820,17.9015393350756,18.4223113884596,17.9015393350756,18.2270218684406,34216.8898738123,0.0,1.0
2024-10-01,19.9,19.92,19.3793,19.41,10284,18.5060068970392,18.5246058989458,18.0217818824016,18.0503313503282,11058.6579340756,0.0,1.0
2024-10-02,19.53,19.85,19.3924,19.81,5541,18.1619253617676,18.4595093922728,18.0339642286504,18.4223113884596,5958.38424861074,0.0,1.0
2024-10-03,19.75,19.95,19.41,19.62,5209,18.3665143827399,18.5525044018056,18.0503313503282,18.2456208703472,5601.3758438934,0.0,1.0
2024-10-04,19.69,19.875,19.61,19.74,5279,18.3107173770202,18.482758144656,18.2363213693939,18.3572148817866,5676.6487003097,0.0,1.0
2024-10-07,19.1501,19.69,19.15,19.69,5155,17.8086373205523,18.3107173770202,17.8085443255427,18.3107173770202,5543.30821180081,0.0,1.0
2024-10-08,19.2,19.39,19.03,19.39,3080,17.8550418303092,18.0317323484216,17.6969503141033,18.0317323484216,3312.00568231746,0.0,1.0
2024-10-09,19.09,19.6,18.84,19.2,11561,17.752747319823,18.2270218684406,17.5202597959909,17.8550418303092,12431.8499004131,0.0,1.0
2024-10-10,19.0087,19.0087,18.93,18.93,1131,17.6771423770728,17.6771423770728,17.6039553045705,17.6039553045705,1216.19429438346,0.0,1.0
2024-10-11,19.33,19.33,18.9,19.16,6092,17.9759353427019,17.9759353427019,17.5760568017106,17.817843826496,6550.88916125909,0.0,1.0
2024-10-14,19.27,19.37,19.1,19.33,8838,17.9201383369822,18.013133346515,17.7620468207763,17.9759353427019,9503.73578581874,0.0,1.0
2024-10-15,19.57,19.57,19.31,19.38,3317,18.1991233655808,18.1991233655808,17.9573363407953,18.0224328474683,3566.85806761266,0.0,1.0
2024-10-16,19.93,19.93,19.51,19.57,7084,18.5339053998991,18.5339053998991,18.143326359861,18.1991233655808,7617.61306933015,0.0,1.0
2024-10-17,19.68,19.93,19.49,19.93,6753,18.3014178760669,18.5339053998991,18.1247273579545,18.5339053998991,7261.67999113307,0.0,1.0
2024-10-18,19.59,19.82,19.52,19.7,2844,18.2177223674873,18.4316108894129,18.1526258608143,18.3200168779735,3058.22862354249,0.0,1.0
2024-10-21,19.0,19.68,19.0,19.68,6551,17.6690518112435,18.3014178760669,17.6690518112435,18.3014178760669,7044.46403404599,0.0,1.0
2024-10-22,19.63,19.6752,19.02,19.06,19480,18.2549203713005,18.2969541156093,17.68765081315,17.7248488169632,20947.3606141377,0.0,1.0
2024-10-23,19.62,19.85,19.415,19.6,21386,18.2456208703472,18.4595093922728,18.0549811008048,18.2270218684406,22996.9329617017,0.0,1.0
2024-10-24,19.8,19.91,19.5098,19.81,3503,18.4130118875063,18.5153063979925,18.143140369842,18.4223113884596,3766.86880037601,0.0,1.0
2024-10-25,19.59,20.29,19.21,20.18,17572,18.2177223674873,18.8686874342174,17.8643413312625,18.7663929237312,18895.6376135333,0.0,1.0
2024-10-28,19.79,19.87,19.59,19.59,4510,18.4037123865531,18.4781083941793,18.2177223674873,18.2177223674873,4849.72260625056,0.0,1.0
2024-10-29,19.39,19.77,19.3,19.77,10045,18.0317323484216,18.3851133846465,17.948036839842,18.3851133846465,10801.6548957399,0.0,1.0
2024-10-30,19.4,19.79,19.4,19.4,9057,18.0410318493749,18.4037123865531,18.0410318493749,18.0410318493749,9739.23229374976,0.0,1.0
2024-10-31,19.39,19.6,18.8301,19.23,16740,18.0317323484216,18.2270218684406,17.5110532900471,17.882940333169,18000.9659486995,0.0,1.0
2024-11-01,19.12,19.6,19.0892,19.52,6941,17.7806458226829,18.2270218684406,17.7520033597468,18.1526258608143,7463.84137693685,0.0,1.0
2024-11-04,19.52,19.62,19.19,19.19,5935,18.1526258608143,18.2456208703472,17.8457423293559,17.8457423293559,6382.06289758253,0.0,1.0
2024-11-05,20.06,20.15,19.34,19.38,4571,18.6547989122918,18.7384944208713,17.9852348436552,18.0224328474683,4915.31752398478,0.0,1.0
2024-11-06,19.7201,20.01,19.6085,19.89,10495,18.3387088748896,18.6083014075253,18.2349264442509,18.4967073960859,11285.5518298447,0.0,1.0
2024-11-07,19.8682,20.48,19.8611,20.48,6672,18.4764344840078,19.0453779523298,18.4698318383309,19.0453779523298,7174.57854299417,0.0,1.0
2024-11-08,20.11,20.27,20.066,20.08,7445,18.7012964170582,18.8500884323108,18.6603786128637,18.6733979141983,8005.80594313426,0.0,1.0
2024-11-11,20.07,20.28,20.0,20.28,6336,18.6640984132451,18.8593879332641,18.5990019065721,18.8593879332641,6813.26883219591,0.0,1.0
2024-11-12,20.07,20.38,19.71,20.05,28774,18.6640984132451,18.9523829427969,18.3293163789268,18.6454994113385,30941.4452931826,0.0,1.0
2024-11-13,19.99,20.18,19.71,20.06,22990,18.5897024056188,18.7663929237312,18.3293163789268,18.6547989122918,24721.7567001553,0.0,1.0
2024-11-14,19.78,20.19,19.68,20.19,6335,18.3944128855998,18.7756924246845,18.3014178760669,18.7756924246845,6812.19350567568,0.0,1.0
2024-11-15,19.39,19.85,19.35,19.85,6995,18.0317323484216,18.4595093922728,17.9945343446085,18.4595093922728,7521.90900902944,0.0,1.0
2024-11-18,19.07,19.41,18.9907,19.39,7813,17.7341483179165,18.0503313503282,17.6604032753569,18.0317323484216,8401.52610257996,0.0,1.0
2024-11-19,18.79,19.2549,18.79,19.12,5755,17.4737622912244,17.9060960905427,17.4737622912244,17.7806458226829,6188.5041239406,0.0,1.0
2024-11-20,18.5801,18.79,18.58,18.79,6447,17.278565766215,17.4737622912244,17.2784727712054,17.4737622912244,6932.63007594177,0.0,1.0
2024-11-21,18.65,18.77,18.6114,18.73,15762,17.3435692778784,17.4551632893179,17.3076732041988,17.4179652855047,16949.2966119117,0.0,1.0
2024-11-22,18.77,18.9323,18.36,18.68,15165,17.4551632893179,17.6060941897897,17.0738837502332,17.3714677807383,16307.3266793326,0.0,1.0
2024-11-25,18.6,18.92,18.48,18.92,25815,17.297071773112,17.5946558036172,17.1854777616726,17.5946558036172,27759.5541198134,0.0,1.0
2024-11-26,18.29,18.665,18.1,18.6,22077,17.0087872435601,17.3575185293084,16.8320967254477,17.297071773112,23739.9835871827,0.0,1.0
2024-11-27,18.41,18.4769,18.03,18.23,10216,17.1203812549996,17.1825949163771,16.7670002187747,16.9529902378404,10985.5357306997,0.0,1.0
2024-11-29,18.21,18.72,18.17,18.45,81436,16.9343912359339,17.4086657845514,16.8971932321207,17.1575792588127,87570.2905016897,0.0,1.0
2024-12-02,18.01,18.532,17.89,18.26,28035,16.7484012168681,17.2338351666297,16.6368072054287,16.9808887407003,30146.7789947306,0.0,1.0
2024-12-03,17.91,18.01,17.76,18.01,17810,16.6554062073353,16.7484012168681,16.515913693036,16.7484012168681,19151.5653253487,0.0,1.0
2024-12-04,17.95,18.09,17.87,18.05,8743,16.6926042111484,16.8227972244944,16.6182082035221,16.7855992206813,9401.57976639663,0.0,1.0
2024-12-05,18.17,18.17,17.95,17.95,10219,16.8971932321207,16.8971932321207,16.6926042111484,16.6926042111484,10988.7617102605,0.0,1.0
2024-12-06,18.14,18.3,17.88,18.18,6754,16.8692947292609,17.0180867445134,16.6275077044754,16.906492733074,7262.75531765328,0.0,1.0
2024-12-09,18.01,18.19,17.91,18.19,5583,16.7484012168681,16.9157922340273,16.6554062073353,16.9157922340273,6003.54796246053,0.0,1.0
2024-12-10,17.93,18.16,17.82,17.95,12162,16.6740052092419,16.8878937311674,16.5717106987557,16.6926042111484,13078.121139073,0.0,1.0
2024-12-11,17.89,18.148,17.86,18.0,9619,16.6368072054287,16.8767343300235,16.6089087025688,16.7391017159149,10343.5657981207,0.0,1.0
2024-12-12,17.67,17.87,17.56,17.82,29240,16.4322181844564,16.6182082035221,16.3299236739703,16.5717106987557,31442.5474516113,0.0,1.0
2024-12-13,17.47,17.65,17.3,17.65,23584,16.2462281653907,16.4136191825498,16.0881366491848,16.4136191825498,25360.5006531737,0.0,1.0
2024-12-16,17.27,17.36,16.99,17.2,16463,16.3508475511152,16.4360575267724,16.0857498490704,16.284573125604,17388.4570271471,0.3125,1.0
2024-12-17,17.3,17.31,16.86,17.26,14808,16.3792508763342,16.3887186514073,15.9626687731211,16.3413797760421,15640.4222594907,0.0,1.0
2024-12-18,17.44,17.5,16.93,17.3,74457,16.5117997273566,16.5686063777947,16.0289431986323,16.3792508763342,78642.5526860411,0.0,1.0
2024-12-19,17.14,17.35,16.81,17.35,26355,16.2277664751658,16.4265897516994,15.915329897756,16.4265897516994,27836.5294873634,0.0,1.0
2024-12-20,17.28,17.45,17.0399,17.22,11592,16.3603153261882,16.5212675024296,16.1329940466848,16.30350867575,12243.6368741232,0.0,1.0
2024-12-23,17.05,17.39,16.9,17.39,28126,16.1425564995086,16.4644608519915,16.0005398734132,16.4644608519915,29707.0851209099,0.0,1.0
2024-12-24,16.76,17.18,16.54,17.18,28009,15.8679910223909,16.2656375754579,15.6596999707843,16.2656375754579,29583.5080406586,0.0,1.0
2024-12-26,16.67,16.87,16.56,16.86,20797,15.7827810467336,15.9721365481941,15.6786355209303,15.9626687731211,21966.0900682488,0.0,1.0
2024-12-27,16.82,16.86,16.59,16.75,29289,15.924797672829,15.9626687731211,15.7070388461494,15.8585232473178,30935.4624228945,0.0,1.0
2024-12-30,16.97,17.03,16.5536,16.74,20899,16.0668142989244,16.1236209493625,15.6725761448836,15.8490554722448,22073.8239330832,0.0,1.0
2024-12-31,16.66,17.2,16.57,17.01,112313,15.7733132716606,16.284573125604,15.6881032960034,16.1046853992165,118626.603540666,0.0,1.0
2025-01-02,17.12,17.608,16.77,16.77,16040,16.2088309250198,16.6708583485834,15.8774587974639,15.8774587974639,16941.6783523926,0.0,1.0
2025-01-03,17.3,17.4099,17.21,17.21,9158,16.3792508763342,16.4833017243868,16.294040900677,16.294040900677,9672.81111915288,0.0,1.0
2025-01-06,18.55,18.62,17.4863,17.5,167935,17.5627227604624,17.6289971859736,16.5556355259447,16.5686063777947,177375.358734979,0.0,1.0
2025-01-07,18.39,18.86,18.25,18.64,44663,17.411238359294,17.8562237877262,17.2786895082717,17.6479327361197,47173.7020107802,0.0,1.0
2025-01-08,18.55,18.81,18.46,18.52,36762,17.5627227604624,17.8088849123611,17.4775127848052,17.5343194352434,38828.5523435573,0.0,1.0
2025-01-10,18.23,18.5726,18.12,18.48,50770,17.2597539581256,17.5841199321275,17.1556084323223,17.4964483349513,53624.0031141506,0.0,1.0
2025-01-13,18.27,18.3394,18.05,18.23,38947,17.2976250584177,17.3633314174245,17.0893340068112,17.2597539581256,41136.3807226083,0.0,1.0
2025-01-14,18.3,18.5332,18.1373,18.36,20493,17.3260283836368,17.5468168983397,17.1719876831987,17.3828350340749,21645.0009024677,0.0,1.0
2025-01-15,18.49,18.88,18.47,18.59,36488,17.5059161100243,17.8751593378723,17.4869805598782,17.6005938607545,38539.1496086098,0.0,1.0
2025-01-16,18.0,18.4,17.92,18.4,63957,17.041995131446,17.420706134367,16.9662529308618,17.420706134367,67552.301894263,0.0,1.0
2025-01-17,18.2689,18.32,18.0,18.03,22419,17.2965836031597,17.3449639337828,17.041995131446,17.0703984566651,23679.2697619882,0.0,1.0
2025-01-21,18.76,18.98,18.2694,18.3,29129,17.761546036996,17.9698370886025,17.2970569919133,17.3260283836368,30766.468125115,0.0,1.0
2025-01-22,18.6,18.94,18.4101,18.89,18465,17.6100616358276,17.9319659883104,17.4302685871908,17.8846271129453,19502.9981781128,0.0,1.0
2025-01-23,18.47,18.575,18.45,18.45,7807,17.4869805598782,17.586392198145,17.4680450097322,17.4680450097322,8245.86551727741,0.0,1.0
2025-01-24,18.5,18.59,18.35,18.59,12567,17.5153838850973,17.6005938607545,17.3733672590019,17.6005938607545,13273.4458762169,0.0,1.0
2025-01-27,18.77,19.1068,18.5,18.5,20788,17.771013812069,18.0898884765285,17.5153838850973,17.5153838850973,21956.5841389986,0.0,1.0
2025-01-28,18.9254,18.9254,18.35,18.6627,3550,17.9181430367038,17.9181430367038,17.3733672590019,17.6694245855354,3749.56098198217,0.0,1.0
2025-01-29,18.59,19.0963,18.35,18.35,4160,17.6005938607545,18.0799473127018,17.3733672590019,17.3733672590019,4393.85174226643,0.0,1.0
2025-01-30,18.905,19.0,18.55,18.55,31314,17.8988287755548,17.9887726387486,17.5627227604624,17.5627227604624,33074.2965041661,0.0,1.0
2025-01-31,18.41,18.9337,18.35,18.87,23611,17.4301739094401,17.9260012900144,17.3733672590019,17.8656915627993,24938.2772804453,0.0,1.0
2025-02-03,18.52,18.89,18.52,18.64,3422,17.5343194352434,17.8846271129453,17.5343194352434,17.6479327361197,3614.36554375857,0.0,1.0
2025-02-04,18.68,18.75,18.52,18.52,12335,17.6858038364118,17.7520782619229,17.5343194352434,17.5343194352434,13028.4041444366,0.0,1.0
2025-02-05,18.8,18.9699,18.71,18.71,4113,17.7994171372881,17.9602746357788,17.7142071616308,17.7142071616308,4344.20966729369,0.0,1.0
2025-02-06,19.04,19.23,19.01,19.168,4009,18.0266437390407,18.2065314654282,17.9982404138216,18.1478312599754,4234.36337373704,0.0,1.0
2025-02-07,19.05,19.19,18.908,18.908,5213,18.0361115141137,18.1686603651361,17.9016691080767,17.9016691080767,5506.04546452761,0.0,1.0
2025-02-10,19.02,19.3,19.02,19.29,4924,18.0077081888946,18.2728058909393,18.0077081888946,18.2633381158663,5200.79951416344,0.0,1.0
2025-02-11,18.88,19.0399,18.71,18.81,6872,17.8751593378723,18.02654906129,17.7142071616308,17.8088849123611,7258.30508962856,0.0,1.0
2025-02-12,18.39,19.0,18.2,18.84,37845,17.411238359294,17.9887726387486,17.2313506329065,17.8372882375802,39972.4324966522,0.0,1.0
2025-02-13,18.4401,18.59,18.38,18.38,10636,17.4586719124099,17.6005938607545,17.401770584221,17.401770584221,11233.8959448908,0.0,1.0
2025-02-14,18.34,18.9464,18.1,18.44,11361,17.3638994839289,17.9380253643572,17.1366728821763,17.4585772346592,11999.651356704,0.0,1.0
2025-02-18,18.26,18.5824,18.1501,18.24,10810,17.2881572833447,17.593398351699,17.1841064352921,17.2692217331986,11417.677243726,0.0,1.0
2025-02-19,18.473,18.5009,18.15,18.15,7987,17.4898208924001,17.5162359848539,17.1840117575414,17.1840117575414,8435.98410227932,0.0,1.0
2025-02-20,18.4539,18.5035,18.2201,18.34,2282,17.4717374420107,17.5186976063729,17.2503808608033,17.3638994839289,2410.2811720798,0.0,1.0
2025-02-21,18.47,18.7006,18.2867,18.31,10469,17.4869805598782,17.7053074530622,17.3134362427897,17.3354961587098,11057.5081465835,0.0,1.0
2025-02-24,18.35,18.7619,18.34,18.35,5972,17.3733672590019,17.7633449142598,17.3638994839289,17.3733672590019,6307.71216461902,0.0,1.0
2025-02-25,18.5,18.687418,18.35,18.45,8513,17.5153838850973,17.6928270319609,17.3733672590019,17.4680450097322,8991.55285622934,0.0,1.0
2025-02-26,18.43,18.55,18.33,18.53,3659,17.4491094595861,17.5627227604624,17.3544317088559,17.5437872103164,3864.68834734444,0.0,1.0
2025-02-27,18.42,18.61,18.35,18.35,8229,17.4396416845131,17.6195294109006,17.3733672590019,17.3733672590019,8691.58797767077,0.0,1.0
2025-02-28,18.3,18.7813,18.3,18.33,11334,17.3260283836368,17.7817123979015,17.3260283836368,17.3544317088559,11971.1335689538,0.0,1.0
2025-03-03,18.388,18.52,18.3236,18.5,6249,17.4093448042794,17.5343194352434,17.3483723328091,17.5153838850973,6600.28354264974,0.0,1.0
2025-03-04,18.252,18.3848,17.98,18.32,7036,17.2805830632863,17.406315116256,17.0230595813,17.3449639337828,7431.52424485252,0.0,1.0
2025-03-05,18.16,18.3,17.958,18.3,12098,17.1934795326144,17.3260283836368,17.0022304761393,17.3260283836368,12778.0813408508,0.0,1.0
2025-03-06,17.87,18.3,17.86,18.2756,15102,16.9189140554967,17.3260283836368,16.9094462804237,17.3029270124586,15950.9492816605,0.0,1.0
2025-03-07,17.61,18.1767,17.59,17.9,16083,16.672751903598,17.2092907169864,16.653816353452,16.9473173807158,16987.0955699209,0.0,1.0
2025-03-10,17.662,18.095,17.51,17.53,28738,16.7219843339778,17.1319389946398,16.5780741528678,16.5970097030138,30353.4883099164,0.0,1.0
2025-03-11,17.5,17.7501,17.5,17.6852,14191,16.5686063777947,16.8053954323711,16.5686063777947,16.7439495721472,14988.7379986786,0.0,1.0
2025-03-12,17.5,17.71,17.4533,17.5,11624,16.5686063777947,16.7674296543283,16.5243918682037,16.5686063777947,12277.4357336791,0.0,1.0
2025-03-13,17.84,17.9,17.5354,17.7118,8699,16.8905107302776,16.9473173807158,16.6021223015533,16.7691338538414,9188.00872739799,0.0,1.0
2025-03-14,17.73,17.76,17.45,17.45,5907,17.0822331755064,17.1111371233499,16.8124629956338,16.8124629956338,6130.99639397091,0.3125,1.0
2025-03-17,18.02,18.1,17.76,17.76,18833,17.3616380046602,17.4387151989095,17.1111371233499,17.1111371233499,19547.1567780014,0.0,1.0
2025-03-18,18.2083,18.28,17.852,18.015,12041,17.5430584506245,17.6121388859705,17.1997758967366,17.3568206800196,12497.60074146,0.0,1.0
2025-03-19,18.05,18.39,17.7,18.12,19229,17.3905419525037,17.7181200280633,17.0533292276629,17.4579844974718,19958.173296033,0.0,1.0
2025-03-20,17.85,18.3158,17.74,18.09,15844,17.1978489668804,17.6466309303971,17.0918678247876,17.4290805496283,16444.8124032631,0.0,1.0
2025-03-21,18.0,18.0094,17.8,17.85,3830,17.3423687060979,17.3514252764222,17.1496757204745,17.1978489668804,3975.23551530532,0.0,1.0
2025-03-24,17.8775,18.41,17.75,17.82,24188,17.2243442524036,17.7373893266256,17.1015024740687,17.1689450190369,25105.2210559283,0.0,1.0
2025-03-25,17.88,17.9,17.7,17.7,5854,17.2267529147239,17.2460222132862,17.0533292276629,17.0533292276629,6075.98660746668,0.0,1.0
2025-03-26,17.73,17.89,17.73,17.74,7573,17.0822331755064,17.236387564005,17.0822331755064,17.0918678247876,7860.17194710373,0.0,1.0
2025-03-27,17.46,17.72,17.18,17.7,18796,16.8220976449149,17.0725985262252,16.5523274650423,17.0533292276629,19508.7537194985,0.0,1.0
2025-03-28,17.2,17.58,17.0401,17.58,5597,16.5715967636046,16.9377134362889,16.4175387215988,16.9377134362889,5809.24103894621,0.0,1.0
2025-03-31,16.48,17.0499,16.48,17.0,66500,15.8779020153607,16.4269806778943,15.8779020153607,16.3789037779813,69021.7132553015,0.0,1.0
2025-04-01,16.7,16.83,16.5,16.58,37876,16.0898642995463,16.2151147402015,15.897171313923,15.9742485081724,39312.2768610196,0.0,1.0
2025-04-02,16.84,16.9091,16.61,16.76,17881,16.2247493894827,16.2913248160155,16.0031524560159,16.1476721952333,18559.0564619255,0.0,1.0
2025-04-03,16.71,16.79,16.0,16.08,16325,16.0994989488275,16.1765761430768,15.4154388498648,15.4925160441141,16944.0521638015,0.0,1.0
2025-04-04,16.66,16.7,16.315,16.65,15541,16.0513257024217,16.0898642995463,15.7189303022215,16.0416910531405,16130.3224917389,0.0,1.0
2025-04-07,15.87,16.5,15.7501,16.5,25845,15.2901884092096,15.897171313923,15.1746689643284,15.897171313923,26825.0553245604,0.0,1.0
2025-04-08,15.96,16.306,15.93,15.93,17558,15.3769002527401,15.7102591178684,15.3479963048966,15.3479963048966,18223.8081403998,0.0,1.0
2025-04-09,16.2,16.54,15.53,15.87,23810,15.6081318354881,15.9357099110477,14.96261033365,15.2901884092096,24712.8871068981,0.0,1.0
2025-04-10,15.76,16.2,15.6,16.1,20658,15.1842072671168,15.6081318354881,15.0300528786181,15.5117853426764,21441.3616906469,0.0,1.0
2025-04-11,15.69,15.95,15.4,15.7,46589,15.1167647221486,15.3672656034589,14.8373598929948,15.1263993714298,48355.6781782142,0.0,1.0
2025-04-14,15.74,15.95,15.57,15.95,26595,15.1649379685545,15.3672656034589,15.0011489307746,15.3672656034589,27603.4956996201,0.0,1.0
2025-04-15,15.73,15.989,15.63,15.81,11398,15.1553033192733,15.4048407356555,15.0589568264616,15.2323805135226,11830.2178599087,0.0,1.0
2025-04-16,15.6466,15.9834,15.5603,15.73,7496,15.0749503442684,15.399445332058,14.9918033209719,15.1553033192733,7780.25206859758,0.0,1.0
2025-04-17,15.78,15.99,15.53,15.805,9960,15.2034765656791,15.4058042005836,14.96261033365,15.227563188882,10337.688180794,0.0,1.0
2025-04-21,15.74,16.22,15.55,15.66,13403,15.1649379685545,15.6274011340504,14.9818796322123,15.0878607743051,13911.2484625685,0.0,1.0
2025-04-22,15.9,16.0446,15.65,15.71,10866,15.3190923570531,15.4584093856588,15.078226125024,15.136034020711,11278.0441538663,0.0,1.0
2025-04-23,16.09,16.2849,15.99,15.99,15491,15.5021506933952,15.6899300078852,15.4058042005836,15.4058042005836,16078.426466735,0.0,1.0
2025-04-24,16.4099,16.4099,16.0452,16.0452,6144,15.8103631238997,15.8103631238997,15.4589874646156,15.4589874646156,6376.98355248982,0.0,1.0
2025-04-25,16.36,16.41,16.15,16.41,12728,15.7622862239867,15.8104594703925,15.5599585890822,15.8104594703925,13210.6521250147,0.0,1.0
2025-04-28,16.265,16.3866,16.18,16.18,5310,15.6707570558156,15.7879143910746,15.5888625369257,15.5888625369257,5511.35785542334,0.0,1.0
2025-04-29,16.25,16.3532,16.1123,16.16,13034,15.6563050818939,15.7557346624755,15.5236359612922,15.5695932383634,13528.2557980391,0.0,1.0
2025-04-30,16.13,16.34,16.11,16.11,6459,15.5406892905199,15.7430169254244,15.5214199919576,15.5214199919576,6703.92851001493,0.0,1.0
2025-05-01,15.98,16.1739,15.73,16.11,15885,15.3961695513024,15.5829854008642,15.1553033192733,15.5214199919576,16487.3671437664,0.0,1.0
2025-05-02,16.198,16.34,16.03,16.21,4315,15.6062049056318,15.7430169254244,15.4443427977083,15.6177664847692,4478.62695784401,0.0,1.0
2025-05-05,16.21,16.3,16.19,16.19,6430,15.6177664847692,15.7044783282997,15.5984971862069,15.5984971862069,6673.82881551263,0.0,1.0
2025-05-06,16.19,16.25,16.07,16.07,18038,15.5984971862069,15.6563050818939,15.4828813948329,15.4828813948329,18722.009980438,0.0,1.0
2025-05-07,16.228,16.32,16.18,16.18,2810,15.6351088534753,15.7237476268621,15.5888625369257,15.5888625369257,2916.55660522402,0.0,1.0
2025-05-08,16.22,16.39,16.22,16.24,8938,15.6274011340504,15.7911901718302,15.6274011340504,15.6466704326127,9276.93342971255,0.0,1.0
2025-05-09,16.02,16.2591,16.02,16.21,9545,15.4347081484271,15.6650726127398,15.4347081484271,15.6177664847692,9906.95117326094,0.0,1.0
2025-05-12,16.08,16.2383,16.04,16.23,7813,15.4925160441141,15.6450325422349,15.4539774469894,15.6370357833316,8109.27286712286,0.0,1.0
2025-05-13,16.13,16.3052,16.04,16.04,5929,15.5406892905199,15.7094883459259,15.4539774469894,15.4539774469894,6153.83064497267,0.0,1.0
2025-05-14,16.1007,16.43,16.1,16.11,3690,15.5124597681261,15.8297287689549,15.5117853426764,15.5214199919576,3829.92664529417,0.0,1.0
2025-05-15,16.12,16.16,15.96,16.16,11254,15.5310546412387,15.5695932383634,15.3769002527401,15.5695932383634,11680.7573078972,0.0,1.0
2025-05-16,16.08,16.1,15.96,16.0165,8106,15.4925160441141,15.5117853426764,15.3769002527401,15.4313360211787,8413.38357364621,0.0,1.0
2025-05-19,16.0283,16.07,15.9942,16.0,6715,15.4427049073305,15.4828813948329,15.4098507532817,15.4154388498648,6969.63615803531,0.0,1.0
2025-05-20,16.13,16.4242,16.06,16.06,8657,15.5406892905199,15.8241406723718,15.4732467455518,15.4732467455518,8985.27776919016,0.0,1.0
2025-05-21,15.84,16.2364,15.83,16.06,11277,15.2612844613661,15.6432019588715,15.2516498120849,15.4732467455518,11704.629479399,0.0,1.0
2025-05-22,15.88,15.94,15.84,15.84,6506,15.2998230584908,15.3576309541778,15.2612844613661,15.2612844613661,6752.71077351866,0.0,1.0
2025-05-23,15.9,15.9476,15.84,15.84,12861,15.3190923570531,15.3649532876315,15.2612844613661,15.2612844613661,13348.6955515253,0.0,1.0
2025-05-27,16.07,16.22,16.0,16.01,5595,15.4828813948329,15.6274011340504,15.4154388498648,15.4250734991459,5807.16519794605,0.0,1.0
2025-05-28,16.1699,16.2202,16.01,16.07,4144,15.5791315411518,15.627593827036,15.4250734991459,15.4828813948329,4301.14255233036,0.0,1.0
2025-05-29,16.14,16.14,15.91,15.99,11498,15.5503239398011,15.5503239398011,15.3287270063343,15.4058042005836,11934.0099099166,0.0,1.0
2025-05-30,16.13,16.4283,15.9914,16.0094,23859,15.5406892905199,15.8280908785771,15.407153051483,15.4244954201891,24763.7452114021,0.0,1.0
2025-06-02,16.05,16.0834,15.92,16.0834,9563,15.4636120962706,15.4957918248697,15.3383616556154,15.4957918248697,9925.63374226237,0.0,1.0
2025-06-03,16.11,16.27,15.98,15.98,18226,15.5214199919576,15.6755743804562,15.3961695513024,15.3961695513024,18917.139034453,0.0,1.0
2025-06-04,16.232,16.28,16.18,16.22,8288,15.6389627131878,15.6852090297374,15.5888625369257,15.6274011340504,8602.28510466073,0.0,1.0
2025-06-05,16.36,16.5,16.36,16.37,9386,15.7622862239867,15.897171313923,15.7622862239867,15.7719208732679,9741.92181374828,0.0,1.0
2025-06-06,16.3163,16.43,16.17,16.3656,5947,15.720182806628,15.8297287689549,15.5792278876446,15.7676816275842,6172.51321397411,0.0,1.0
2025-06-09,16.2,16.37,16.06,16.3627,11451,15.6081318354881,15.7719208732679,15.4732467455518,15.7648875792926,11885.2276464129,0.0,1.0
2025-06-10,16.29,16.37,16.29,16.36,5317,15.6948436790186,15.7719208732679,15.6948436790186,15.7622862239867,5518.62329892386,0.0,1.0
2025-06-11,16.2,16.37,16.2,16.3342,6520,15.6081318354881,15.7719208732679,15.6081318354881,15.7374288288413,6767.24166051977,0.0,1.0
2025-06-12,16.2,16.3,16.2,16.23,4816,15.6081318354881,15.7044783282997,15.6081318354881,15.6370357833316,4998.62512838393,0.0,1.0
2025-06-13,15.8455,15.94,15.84,15.89,7346,15.5676663085072,15.660509353293,15.562262745054,15.6113860491735,7477.10290632263,0.3125,1.0
2025-06-16,15.91,15.97,15.78,15.84,17900,15.6310353708213,15.6899833357647,15.5033147801106,15.562262745054,18219.4584839607,0.0,1.0
2025-06-17,16.015,16.12,15.9102,16.12,5530,15.7341943094722,15.8373532481232,15.6312318640378,15.8373532481232,5628.69304001692,0.0,1.0
2025-06-18,16.09,16.2,15.9812,16.085,9533,15.8078792656515,15.9159505347144,15.7009869558875,15.8029669352395,9703.1339512624,0.0,1.0
2025-06-20,16.28,16.33,16.198,16.24,8664,15.9945478213055,16.043671125425,15.9139856025496,15.9552491780099,8818.62504497406,0.0,1.0
2025-06-23,16.26,16.3516,16.22,16.27,9690,15.9748984996577,16.0648923928046,15.9355998563621,15.9847231604816,9862.9359055631,0.0,1.0
2025-06-24,16.68,16.77,16.306,16.306,14494,16.3875342542614,16.4759562016765,16.0200919394477,16.0200919394477,14752.6721377948,0.0,1.0
2025-06-25,16.4,16.68,16.4,16.5,6375,16.1124437511923,16.3875342542614,16.1124437511923,16.2106903594313,6488.77362208097,0.0,1.0
2025-06-26,16.44,16.63,16.4,16.6,3764,16.1517423944879,16.338410950142,16.1124437511923,16.3089369676703,3831.17551584514,0.0,1.0
2025-06-27,16.33,16.6267,16.25,16.34,10426,16.043671125425,16.3351688120701,15.9650738388338,16.0534957862489,10612.0711817751,0.0,1.0
2025-06-30,15.86,16.575,15.81,16.26,74858,15.5819120667018,16.2843753156105,15.5327887625823,15.9748984996577,76193.9789492923,0.0,1.0
2025-07-01,16.03,16.1482,15.84,15.84,9655,15.7489313007081,15.8650587916466,15.562262745054,15.562262745054,9827.31126606929,0.0,1.0
2025-07-02,16.24,16.24,16.03,16.03,15657,15.9552491780099,15.9552491780099,15.7489313007081,15.7489313007081,15936.4280158309,0.0,1.0
2025-07-03,16.24,16.3696,16.14,16.24,7185,15.9552491780099,16.0825767822877,15.857002569771,15.9552491780099,7313.22956465128,0.0,1.0
2025-07-07,16.36,16.4376,16.13,16.32,7530,16.0731451078967,16.1493844758902,15.8471779089471,16.0338464646011,7664.38672537565,0.0,1.0
2025-07-08,16.38,16.3801,16.2501,16.272,6614,16.0927944295445,16.0928926761528,15.9651720854421,15.9866880926464,6732.03901748134,0.0,1.0
2025-07-09,16.57,16.57,16.42,16.5495,4752,16.2794629851986,16.2794629851986,16.1320930728401,16.2593224305096,4836.80819641235,0.0,1.0
2025-07-10,16.59,16.63,16.4964,16.5576,5175,16.2991123068464,16.338410950142,16.2071534815347,16.2672804057769,5267.35741086572,0.0,1.0
2025-07-11,16.52,16.6,16.42,16.54,8191,16.2303396810791,16.3089369676703,16.1320930728401,16.2499890027269,8337.18348838669,0.0,1.0
2025-07-14,16.52,16.5688,16.38,16.55,11172,16.2303396810791,16.2782840258997,16.0927944295445,16.2598136635508,11371.3849264139,0.0,1.0
2025-07-15,16.4455,16.5125,16.36,16.42,6479,16.157145957941,16.2229711854612,16.0731451078967,16.1320930728401,6594.62969371964,0.0,1.0
2025-07-16,16.31,16.5496,16.31,16.35,11368,16.0240218037772,16.2594206771178,16.0240218037772,16.0633204470728,11570.8829075791,0.0,1.0
2025-07-17,16.49,17.04,16.3001,16.3001,14459,16.2008656986074,16.7412220439218,16.0142953895616,16.0142953895616,14717.047498301,0.0,1.0
2025-07-18,16.625,16.7399,16.43,16.43,8779,16.33349861973,16.4463839725966,16.141917733664,16.141917733664,8935.67743188217,0.0,1.0
2025-07-21,16.5,16.65,16.5,16.58,5351,16.2106903594313,16.3580602717897,16.2106903594313,16.2892876460225,5446.49845517729,0.0,1.0
2025-07-22,16.6803,16.6803,16.52,16.52,10709,16.3878289940862,16.3878289940862,16.2303396810791,16.2303396810791,10900.1218382533,0.0,1.0
2025-07-23,16.65,16.71,16.5033,16.5033,4567,16.3580602717897,16.4170082367331,16.2139324975032,16.2139324975032,4648.50653051669,0.0,1.0
2025-07-24,16.63,16.99,16.53,16.53,5990,16.338410950142,16.6920987398023,16.240164341903,16.240164341903,6096.9025876494,0.0,1.0
2025-07-25,16.85,16.99,16.75,16.75,8961,16.5545534882677,16.6920987398023,16.4563068800287,16.4563068800287,9120.92555724982,0.0,1.0
2025-07-28,16.89,16.99,16.75,16.75,14165,16.5938521315633,16.6920987398023,16.4563068800287,16.4563068800287,14417.8005265532,0.0,1.0
2025-07-29,17.05,17.1,16.904,16.93,10997,16.7510467047457,16.8001700088652,16.6076066567168,16.6331507748589,11193.261728945,0.0,1.0
2025-07-30,17.06,17.1599,16.79,17.0,4724,16.7608713655696,16.8590197272003,16.4956055233243,16.7019234006262,4808.30848481732,0.0,1.0
2025-07-31,16.94,17.13,16.76,16.93,32574,16.6429754356828,16.8296439913368,16.4661315408526,16.6331507748589,33155.3430534377,0.0,1.0
2025-08-01,16.8,17.1057,16.6876,17.1057,5510,16.5054301841482,16.8057700655348,16.3950009964876,16.8057700655348,5608.33610316332,0.0,1.0
2025-08-04,16.9,17.0065,16.865,16.9,5390,16.6036767923872,16.7083094301617,16.5692904795036,16.6036767923872,5486.19448204179,0.0,1.0
2025-08-05,17.015,17.25,16.8928,16.8928,6661,16.716660391862,16.9475399212236,16.596603036594,16.596603036594,6779.87781908728,0.0,1.0
2025-08-06,16.8806,17.0509,16.8101,17.01,12442,16.5846169503888,16.7519309242198,16.5153530915804,16.7117480614501,12664.0504166167,0.0,1.0
2025-08-07,16.9452,17.16,16.9452,17.0657,3535,16.6480842593112,16.8591179738085,16.6480842593112,16.7664714222392,3598.08858887157,0.0,1.0
2025-08-08,16.86,17.0099,16.8418,17.0,6080,16.5643781490916,16.7116498148418,16.5464972663921,16.7019234006262,6188.50880349056,0.0,1.0
2025-08-11,16.82,16.9799,16.78,16.81,10884,16.525079505796,16.6821758323701,16.4857808625004,16.5152548449721,11078.2450357222,0.0,1.0
2025-08-12,16.99,17.06,16.85,17.06,4118,16.6920987398023,16.7608713655696,16.5545534882677,16.7608713655696,4191.49329815363,0.0,1.0
2025-08-13,17.03,17.1,16.94,16.99,7210,16.7313973830979,16.8001700088652,16.6429754356828,16.6920987398023,7338.67573571823,0.0,1.0
2025-08-14,16.98,17.1233,16.9301,17.07,5332,16.6822740789784,16.8230614685848,16.6332490214671,16.7706960263935,5427.15936516638,0.0,1.0
2025-08-15,16.96,17.045,16.8814,16.8814,3165,16.6626247573306,16.7461343743337,16.5854029232547,16.5854029232547,3221.4852570802,0.0,1.0
2025-08-18,17.17,17.17,16.8488,16.875,8873,16.8689426346324,16.8689426346324,16.5533745289688,16.5791151403274,9031.35503509405,0.0,1.0
2025-08-19,17.37,17.48,16.9213,16.9213,25294,17.0654358511104,17.1735071201733,16.6246033199421,16.6246033199421,25745.4180387319,0.0,1.0
2025-08-20,17.38,17.455,17.24,17.41,6769,17.0752605119343,17.1489454681135,16.9377152603997,17.104734494406,6889.80527809664,0.0,1.0
2025-08-21,17.05,17.31,16.96,17.31,8966,16.7510467047457,17.006487886167,16.6626247573306,17.006487886167,9126.01479146319,0.0,1.0
2025-08-22,17.45,17.45,17.0223,17.0223,8270,17.1440331377016,17.1440331377016,16.7238323942635,16.7238323942635,8417.59338895836,0.0,1.0
2025-08-25,17.4597,17.5,17.34,17.5,3918,17.1535630587008,17.1931564418211,17.0359618686387,17.1931564418211,3987.92392961775,0.0,1.0
2025-08-26,17.59,17.6,17.04,17.37,21071,17.2815783892361,17.29140305006,16.7412220439218,17.0654358511104,21447.050822097,0.0,1.0
2025-08-27,17.5575,17.63,17.5,17.5,14639,17.2496482415585,17.3208770325317,17.1931564418211,17.1931564418211,14900.2599299832,0.0,1.0
2025-08-28,17.325,17.49,17.325,17.455,7833,17.0212248774028,17.1833317809972,17.0212248774028,17.1489454681135,7972.79431870751,0.0,1.0
2025-08-29,16.95,17.4,16.95,17.3,42564,16.6528000965067,17.0949098335821,16.6528000965067,16.9966632253431,43323.6330118046,0.0,1.0
2025-09-02,17.1,17.2794,16.95,16.95,8815,16.8001700088652,16.9764244240459,16.6528000965067,16.6528000965067,8972.3199182186,0.0,1.0
2025-09-03,17.23,17.2381,17.14,17.2381,3855,16.9278905995758,16.9358485748432,16.8394686521607,16.9358485748432,3923.79957852897,0.0,1.0
2025-09-04,17.29,17.29,17.21,17.23,7199,16.9868385645192,16.9868385645192,16.908241277928,16.9278905995758,7327.47942044877,0.0,1.0
2025-09-05,17.64,17.66,17.33,17.37,20791,17.3307016933556,17.3503510150034,17.0261372078148,17.0654358511104,21162.0537061468,0.0,1.0
2025-09-08,17.67,17.69,17.5666,17.59,7200,17.3601756758273,17.3798249974751,17.2585886829082,17.2815783892361,7328.49726729146,0.0,1.0
2025-09-09,17.64,17.72,17.6,17.72,9939,17.3307016933556,17.4092989799468,17.29140305006,17.4092989799468,10116.3797693903,0.0,1.0
2025-09-10,17.64,17.74,17.4901,17.69,14237,17.3307016933556,17.4289483015946,17.1834300276054,17.3798249974751,14491.0854992262,0.0,1.0
2025-09-11,17.69,17.82,17.56,17.58,13792,17.3798249974751,17.5075455881858,17.2521044067644,17.2717537284122,14038.1436542339,0.0,1.0
2025-09-12,17.81,17.81,17.685,17.7797,6872,17.4977209273619,17.4977209273619,17.3749126670632,17.4679522050655,6994.64350289261,0.0,1.0
2025-09-15,17.5101,17.605,17.43,17.43,12649,17.5101,17.605,17.43,17.43,12649,0.3125,1.0
2025-09-16,17.64,17.71,17.57,17.6072,12786,17.64,17.71,17.57,17.6072,12786,0.0,1.0
2025-09-17,17.655,17.74,17.4573,17.5,3071,17.655,17.74,17.4573,17.5,3071,0.0,1.0
2025-09-18,17.46,17.7,17.33,17.65,11428,17.46,17.7,17.33,17.65,11428,0.0,1.0
2025-09-19,17.49,17.59,17.345,17.54,7782,17.49,17.59,17.345,17.54,7782,0.0,1.0
2025-09-22,17.35,17.652,17.28,17.652,8019,17.35,17.652,17.28,17.652,8019,0.0,1.0
2025-09-23,17.51,17.6406,17.29,17.29,7387,17.51,17.6406,17.29,17.29,7387,0.0,1.0
2025-09-24,17.4,17.46,17.09,17.4,6291,17.4,17.46,17.09,17.4,6291,0.0,1.0
2025-09-25,17.218,17.45,17.1653,17.45,3748,17.218,17.45,17.1653,17.45,3748,0.0,1.0
2025-09-26,17.06,17.3151,17.02,17.11,9276,17.06,17.3151,17.02,17.11,9276,0.0,1.0
2025-09-29,17.01,17.19,16.96,17.19,7524,17.01,17.19,16.96,17.19,7524,0.0,1.0
2025-09-30,16.91,17.175,16.7964,17.085,19141,16.91,17.175,16.7964,17.085,19141,0.0,1.0
2025-10-01,17.1304,17.36,17.1184,17.2575,5904,17.1304,17.36,17.1184,17.2575,5904,0.0,1.0
2025-10-02,17.2016,17.37,17.11,17.12,3000,17.2016,17.37,17.11,17.12,3000,0.0,1.0
2025-10-03,17.311,17.36,17.21,17.24,10056,17.311,17.36,17.21,17.24,10056,0.0,1.0
2025-10-06,17.24,17.3529,17.0179,17.3,9069,17.24,17.3529,17.0179,17.3,9069,0.0,1.0
2025-10-07,17.28,17.37,17.12,17.32,6100,17.28,17.37,17.12,17.32,6100,0.0,1.0
2025-10-08,17.07,17.36,16.995,17.36,15835,17.07,17.36,16.995,17.36,15835,0.0,1.0
2025-10-09,17.12,17.19,17.12,17.19,4602,17.12,17.19,17.12,17.19,4602,0.0,1.0
2025-10-10,17.03,17.11,16.92,17.04,6287,17.03,17.11,16.92,17.04,6287,0.0,1.0
2025-10-13,17.03,17.16,16.866,16.866,3702,17.03,17.16,16.866,16.866,3702,0.0,1.0
2025-10-14,17.0456,17.1027,16.9868,17.005,3812,17.0456,17.1027,16.9868,17.005,3812,0.0,1.0
2025-10-15,17.13,17.14,17.09,17.09,1640,17.13,17.14,17.09,17.09,1640,0.0,1.0
2025-10-16,17.26,17.4,17.09,17.09,10487,17.26,17.4,17.09,17.09,10487,0.0,1.0
2025-10-17,17.3253,17.3682,17.05,17.34,3490,17.3253,17.3682,17.05,17.34,3490,0.0,1.0
2025-10-20,17.2,17.44,17.1,17.36,21209,17.2,17.44,17.1,17.36,21209,0.0,1.0
2025-10-21,17.2845,17.39,17.14,17.14,3788,17.2845,17.39,17.14,17.14,3788,0.0,1.0
2025-10-22,17.2,17.6669,17.12,17.25,8154,17.2,17.6669,17.12,17.25,8154,0.0,1.0
2025-10-23,17.11,17.62,17.11,17.13,8829,17.11,17.62,17.11,17.13,8829,0.0,1.0
2025-10-24,17.17,17.29,17.17,17.17,1549,17.17,17.29,17.17,17.17,1549,0.0,1.0
2025-10-27,17.2119,17.3899,17.2119,17.28,2279,17.2119,17.3899,17.2119,17.28,2279,0.0,1.0
2025-10-28,17.4,17.4,17.25,17.25,5649,17.4,17.4,17.25,17.25,5649,0.0,1.0
2025-10-29,17.28,17.435,17.28,17.4,3551,17.28,17.435,17.28,17.4,3551,0.0,1.0
2025-10-30,17.11,17.4799,17.1,17.367,16467,17.11,17.4799,17.1,17.367,16467,0.0,1.0
2025-10-31,16.9,17.155,16.77,17.155,29824,16.9,17.155,16.77,17.155,29824,0.0,1.0
2025-11-03,16.95,17.103,16.86,17.02,8047,16.95,17.103,16.86,17.02,8047,0.0,1.0
2025-11-04,16.91,17.0636,16.72,16.81,13567,16.91,17.0636,16.72,16.81,13567,0.0,1.0
2025-11-05,16.9501,17.0899,16.82,16.82,5908,16.9501,17.0899,16.82,16.82,5908,0.0,1.0
2025-11-06,16.98,17.25,16.95,16.97,9559,16.98,17.25,16.95,16.97,9559,0.0,1.0
2025-11-07,16.95,16.98,16.75,16.75,6190,16.95,16.98,16.75,16.75,6190,0.0,1.0
2025-11-10,17.03,17.44,16.95,16.98,22420,17.03,17.44,16.95,16.98,22420,0.0,1.0
2025-11-11,17.25,17.4199,17.03,17.241,9742,17.25,17.4199,17.03,17.241,9742,0.0,1.0
2025-11-12,17.15,17.35,17.07,17.25,15103,17.15,17.35,17.07,17.25,15103,0.0,1.0
2025-11-13,17.11,17.28,17.06,17.2701,12076,17.11,17.28,17.06,17.2701,12076,0.0,1.0
2025-11-14,16.98,17.1991,16.85,17.0,20252,16.98,17.1991,16.85,17.0,20252,0.0,1.0
2025-11-17,17.06,17.29,16.98,16.98,6790,17.06,17.29,16.98,16.98,6790,0.0,1.0
2025-11-18,17.0315,17.1,17.0,17.0,6323,17.0315,17.1,17.0,17.0,6323,0.0,1.0
2025-11-19,17.0,17.1371,17.0,17.05,8808,17.0,17.1371,17.0,17.05,8808,0.0,1.0
2025-11-20,16.74,17.1067,16.74,17.01,24222,16.74,17.1067,16.74,17.01,24222,0.0,1.0
2025-11-21,16.85,17.09,16.67,16.69,7541,16.85,17.09,16.67,16.69,7541,0.0,1.0
2025-11-24,16.92,17.11,16.79,16.79,9795,16.92,17.11,16.79,16.79,9795,0.0,1.0
2025-11-25,17.0488,17.15,16.91,17.05,15529,17.0488,17.15,16.91,17.05,15529,0.0,1.0
2025-11-26,17.08,17.41,16.96,16.96,13660,17.08,17.41,16.96,16.96,13660,0.0,1.0