date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-28,24.86,25.08,24.45,25.08,585248,18.1735760848461,18.3344041917916,17.8738509764476,18.3344041917916,800572.502190793,0.0,1.0
2020-10-29,24.95,25.1,24.78,24.97,375626,18.2393694013238,18.3490249287867,18.1150931368659,18.2539901383189,513826.355165535,0.0,1.0
2020-10-30,25.05,25.2,24.77,24.99,1881226,18.3124730862991,18.4221286137619,18.1077827683684,18.2686108753139,2573366.85645466,0.0,1.0
2020-11-02,24.7,25.0635,24.69,25.03,70386,18.0566101888857,18.3223420837707,18.0492998203882,18.297852349304,96282.4240991873,0.0,1.0
2020-11-03,24.99,24.99,24.7,24.7,92326,18.2686108753139,18.2686108753139,18.0566101888857,18.0566101888857,126294.591074668,0.0,1.0
2020-11-04,25.13,25.19,24.97,25.04,101369,18.3709560342793,18.4148182452644,18.2539901383189,18.3051627178015,138664.692531334,0.0,1.0
2020-11-05,25.15,25.39,25.15,25.21,92386,18.3855767712743,18.5610256152149,18.3855767712743,18.4294389822595,126376.666280617,0.0,1.0
2020-11-06,25.03,25.19,25.03,25.19,18111,18.297852349304,18.4148182452644,18.297852349304,18.4148182452644,24774.4009158126,0.0,1.0
2020-11-09,25.08,25.2,25.08,25.18,64555,18.3344041917916,18.4221286137619,18.3344041917916,18.4075078767669,88306.0820010094,0.0,1.0
2020-11-10,25.1,25.155,25.0785,25.15,38837,18.3490249287867,18.3892319555231,18.333307636517,18.3855767712743,53125.9128909177,0.0,1.0
2020-11-11,25.13,25.18,25.08,25.08,52334,18.3709560342793,18.4075078767669,18.3344041917916,18.3344041917916,71588.7304692248,0.0,1.0
2020-11-12,25.18,25.21,25.11,25.15,72816,18.4075078767669,18.4294389822595,18.3563352972842,18.3855767712743,99606.4699401361,0.0,1.0
2020-11-13,25.35,25.39,25.2,25.2,79035,18.5317841412248,18.5610256152149,18.4221286137619,18.4221286137619,108113.565036787,0.0,1.0
2020-11-16,25.34,25.56,25.32,25.39,123369,18.5244737727273,18.6853018796728,18.5098530357322,18.5610256152149,168758.934712764,0.0,1.0
2020-11-17,25.19,25.48,25.12,25.35,205595,18.4148182452644,18.6268189316926,18.3636456657817,18.5317841412248,281237.532785958,0.0,1.0
2020-11-18,25.3,25.42,25.17,25.19,209039,18.4952322987372,18.5829567207075,18.4001975082694,18.4148182452644,285948.64960745,0.0,1.0
2020-11-19,25.42,25.48,25.35,25.36,159036,18.5829567207075,18.6268189316926,18.5317841412248,18.5390945097223,217548.540889358,0.0,1.0
2020-11-20,25.52,25.56,25.45,25.47,65355,18.6560604056827,18.6853018796728,18.6048878262,18.6195085631951,89400.418080334,0.0,1.0
2020-11-23,25.67,25.73,25.52,25.54,104010,18.7657159331456,18.8095781441307,18.6560604056827,18.6706811426778,142277.369513205,0.0,1.0
2020-11-24,25.68,25.78,25.6,25.7,205331,18.7730263016431,18.8461299866184,18.7145433536629,18.7876470386382,280876.401879781,0.0,1.0
2020-11-25,25.55,25.7,25.41,25.59,106960,18.6779915111753,18.7876470386382,18.5756463522099,18.7072329851654,146312.733805715,0.0,1.0
2020-11-27,25.59,25.68,25.5799,25.65,69603,18.7072329851654,18.7730263016431,18.6998495129829,18.7510951961505,95211.3426615482,0.0,1.0
2020-11-30,25.36,25.65,25.36,25.56,60148,18.5390945097223,18.7510951961505,18.5390945097223,18.6853018796728,82277.6581240293,0.0,1.0
2020-12-01,25.45,25.5,25.42,25.45,38362,18.6048878262,18.6414396686877,18.5829567207075,18.6048878262,52476.1508438188,0.0,1.0
2020-12-02,25.43,25.5,25.42,25.44,53776,18.590267089205,18.6414396686877,18.5829567207075,18.5975774577025,73561.2712522078,0.0,1.0
2020-12-03,25.54,25.58,25.46,25.48,103453,18.6706811426778,18.6999226166679,18.6121981946976,18.6268189316926,141515.438017975,0.0,1.0
2020-12-04,25.5,25.6,25.46,25.58,54278,18.6414396686877,18.7145433536629,18.6121981946976,18.6999226166679,74247.9671419839,0.0,1.0
2020-12-07,25.45,25.53,25.45,25.51,21702,18.6048878262,18.6633707741802,18.6048878262,18.6487500371852,29686.6019918815,0.0,1.0
2020-12-08,25.5,25.55,25.43,25.48,70507,18.6414396686877,18.6779915111753,18.590267089205,18.6268189316926,96447.942431185,0.0,1.0
2020-12-09,25.51,25.58,25.45,25.56,48323,18.6487500371852,18.6999226166679,18.6048878262,18.6853018796728,66102.0029515106,0.0,1.0
2020-12-10,25.5,25.57,25.46,25.46,31900,18.6414396686877,18.6926122481703,18.6121981946976,18.6121981946976,43636.6511630732,0.0,1.0
2020-12-11,25.52,25.53,25.451,25.47,26345,18.6560604056827,18.6633707741802,18.6056188630498,18.6195085631951,36037.8550122623,0.0,1.0
2020-12-14,25.55,25.66,25.42,25.54,95305,18.6779915111753,18.7584055646481,18.5829567207075,18.6706811426778,130369.625050053,0.0,1.0
2020-12-15,25.59,25.69,25.5,25.6,62616,18.7072329851654,18.7803366701406,18.6414396686877,18.7145433536629,85653.6849287459,0.0,1.0
2020-12-16,25.58,25.64,25.52,25.57,44389,18.6999226166679,18.743784827653,18.6560604056827,18.6926122481703,60720.6052814312,0.0,1.0
2020-12-17,25.7,25.75,25.59,25.63,58386,18.7876470386382,18.8241988811258,18.7072329851654,18.7364744591555,79867.3829093163,0.0,1.0
2020-12-18,25.66,25.78,25.61,25.74,33723,18.7584055646481,18.8461299866184,18.7218537221604,18.8168885126282,46130.3695038344,0.0,1.0
2020-12-21,25.65,25.7699,25.58,25.58,40851,18.7510951961505,18.8387465144359,18.6999226166679,18.6999226166679,55880.9039706179,0.0,1.0
2020-12-22,25.65,25.74,25.53,25.68,40787,18.7510951961505,18.8168885126282,18.6633707741802,18.7730263016431,55793.3570842719,0.0,1.0
2020-12-23,25.68,25.71,25.5229,25.71,33156,18.7730263016431,18.7949574071357,18.658180412547,18.7949574071357,45354.7588076131,0.0,1.0
2020-12-24,25.66,25.72,25.6,25.72,43306,18.7584055646481,18.8022677756332,18.7145433536629,18.8022677756332,59239.1478140454,0.0,1.0
2020-12-28,25.72,25.73,25.66,25.69,21424,18.8022677756332,18.8095781441307,18.7584055646481,18.7803366701406,29306.3202043161,0.0,1.0
2020-12-29,25.73,25.78,25.64,25.73,28390,18.8095781441307,18.8461299866184,18.743784827653,18.8095781441307,38835.2516150361,0.0,1.0
2020-12-30,25.63,25.64,25.5101,25.54,39907,18.947789798537,18.9551826154698,18.8591499235139,18.8812544461427,53980.7766961281,0.2890625,1.0
2020-12-31,25.88,25.89,25.645,25.67,124369,19.1326102218548,19.1400030387875,18.9588790239361,18.9773610662679,168229.514043169,0.0,1.0
2021-01-04,25.6298,25.8996,25.52,25.86,55937,18.9476419421984,19.1471001430429,18.8664688122772,19.1178245879894,75663.9864197086,0.0,1.0
2021-01-05,25.45,25.64,25.36,25.6,106806,18.8147190937483,18.9551826154698,18.7481837413539,18.9256113477389,144472.669852573,0.0,1.0
2021-01-06,25.22,25.48,24.94,25.46,59542,18.6446843042959,18.8368975445464,18.43768543018,18.822111910681,80540.3414448807,0.0,1.0
2021-01-07,24.91,25.19,24.62,25.15,154479,18.4155069793819,18.6225058534978,18.2011152883333,18.5929345857669,208958.237984342,0.0,1.0
2021-01-08,24.99,25.06,24.91,24.96,48854,18.4746495148436,18.5263992333726,18.4155069793819,18.4524710640454,66083.0647433441,0.0,1.0
2021-01-11,24.79,24.99,24.79,24.9,113475,18.3267931761894,18.4746495148436,18.3267931761894,18.4081141624492,153493.588483051,0.0,1.0
2021-01-12,24.7,24.8,24.6,24.8,64670,18.260257823795,18.3341859931221,18.1863296544679,18.3341859931221,87476.804293447,0.0,1.0
2021-01-13,24.86,24.98,24.74,24.79,40755,18.3785428947183,18.4672566979109,18.2898290915258,18.3267931761894,55127.8360751422,0.0,1.0
2021-01-14,24.85,25.02,24.75,24.91,70669,18.3711500777856,18.4968279656417,18.2972219084585,18.4155069793819,95591.437801355,0.0,1.0
2021-01-15,24.89,24.9765,24.79,24.85,76229,18.4007213455165,18.4646692119844,18.3267931761894,18.3711500777856,103112.251654325,0.0,1.0
2021-01-19,24.85,24.96,24.81,24.93,47195,18.3711500777856,18.4524710640454,18.3415788100548,18.4302926132473,63838.9945667117,0.0,1.0
2021-01-20,24.97,24.97,24.79,24.94,89866,18.4598638809782,18.4598638809782,18.3267931761894,18.43768543018,121558.535559532,0.0,1.0
2021-01-21,24.88,25.05,24.81,24.95,74143,18.3933285285838,18.5190064164398,18.3415788100548,18.4450782471127,100290.593795099,0.0,1.0
2021-01-22,24.89,24.974,24.82,24.88,66416,18.4007213455165,18.4628210077512,18.3489716269875,18.3933285285838,89838.5562695775,0.0,1.0
2021-01-25,24.91,24.99,24.81,24.81,42862,18.4155069793819,18.4746495148436,18.3415788100548,18.3415788100548,57977.8998859708,0.0,1.0
2021-01-26,25.04,25.05,24.9,24.97,55000,18.5116135995071,18.5190064164398,18.4081141624492,18.4598638809782,74396.5399124726,0.0,1.0
2021-01-27,24.71,25.03,24.71,25.0,42836,18.2676506407277,18.5042207825744,18.2676506407277,18.4820423317763,57942.7306125576,0.0,1.0
2021-01-28,24.97,24.99,24.8,24.83,30195,18.4598638809782,18.4746495148436,18.3341859931221,18.3563644439202,40843.7004119473,0.0,1.0
2021-01-29,25.04,25.07,24.9,24.97,51108,18.5116135995071,18.5337920503053,18.4081141624492,18.4598638809782,69131.9702153936,0.0,1.0
2021-02-01,24.94,25.13,24.92,25.07,41843,18.43768543018,18.5781489519015,18.4228997963146,18.5337920503053,56599.5349010471,0.0,1.0
2021-02-02,24.95,25.1,24.905,25.01,36993,18.4450782471127,18.5559705011034,18.4118105709155,18.489435148709,50039.1127451291,0.0,1.0
2021-02-03,24.89,24.99,24.79,24.99,24536,18.4007213455165,18.4746495148436,18.3267931761894,18.4746495148436,33188.9727871349,0.0,1.0
2021-02-04,24.99,25.0,24.8,24.95,57145,18.4746495148436,18.4820423317763,18.3341859931221,18.4450782471127,77298.0049690588,0.0,1.0
2021-02-05,24.8,25.04,24.8,24.95,83102,18.3341859931221,18.5116135995071,18.3341859931221,18.4450782471127,112409.11381466,0.0,1.0
2021-02-08,24.8,24.91,24.7558,24.91,74840,18.3341859931221,18.4155069793819,18.3015097422795,18.4155069793819,101233.400855444,0.0,1.0
2021-02-09,24.93,24.95,24.85,24.89,44856,18.4302926132473,18.4450782471127,18.3711500777856,18.4007213455165,60675.1126238885,0.0,1.0
2021-02-10,24.9855,25.01,24.83,24.94,30547,18.4713227472239,18.489435148709,18.3563644439202,18.43768543018,41319.8382673871,0.0,1.0
2021-02-11,24.85,24.99,24.85,24.89,43885,18.3711500777856,18.4746495148436,18.3711500777856,18.4007213455165,59361.6755283429,0.0,1.0
2021-02-12,24.7,24.9,24.7,24.9,37965,18.260257823795,18.4081141624492,18.260257823795,18.4081141624492,51353.9025050366,0.0,1.0
2021-02-16,24.1,24.78,24.02,24.53,125524,17.8166888078323,18.3194003592567,17.7575462723707,18.1345799359389,169791.841381331,0.0,1.0
2021-02-17,24.18,24.3,24.1,24.15,80816,17.875831343294,17.9645451464866,17.8166888078323,17.8536528924959,109316.923083025,0.0,1.0
2021-02-18,24.23,24.27,24.05,24.2,99342,17.9127954279576,17.9423666956884,17.7797247231688,17.8906169771594,134376.38305427,0.0,1.0
2021-02-19,24.2,24.25,24.08,24.2,46552,17.8906169771594,17.927581061823,17.8019031739669,17.8906169771594,62969.2313819168,0.0,1.0
2021-02-22,24.0,24.19,24.0,24.19,45852,17.7427606385052,17.8832241602267,17.7427606385052,17.8832241602267,62022.3663284853,0.0,1.0
2021-02-23,24.03,24.09,23.81,24.06,97590,17.7649390893034,17.8092959908996,17.6022971167837,17.7871175401015,132006.515091967,0.0,1.0
2021-02-24,23.89,23.99,23.74,23.99,69480,17.6614396522454,17.7353678215725,17.5505473982548,17.7353678215725,93983.1198748835,0.0,1.0
2021-02-25,22.85,23.89,22.77,23.88,249577,16.8925866912435,17.6614396522454,16.8334441557818,17.6540468353127,337593.913486094,0.0,1.0
2021-02-26,22.92,23.15,22.67,23.06,354834,16.9443364097725,17.1143711992248,16.7595159864547,17.0478358468304,479971.306241859,0.0,1.0
2021-03-01,23.14,23.18,22.9,23.03,196647,17.1069783822921,17.136549650023,16.9295507759071,17.0256573960323,265997.388803054,0.0,1.0
2021-03-02,23.32,23.46,23.09,23.18,147116,17.2400490870809,17.3435485241389,17.0700142976286,17.136549650023,198998.570286606,0.0,1.0
2021-03-03,23.54,23.57,23.18,23.35,58205,17.4026910596006,17.4248695103987,17.136549650023,17.2622275378791,78731.8291928263,0.0,1.0
2021-03-04,23.62,23.83,23.3,23.62,161338,17.4618335950622,17.6170827506492,17.2252634532155,17.4618335950622,218236.162843609,0.0,1.0
2021-03-05,23.76,23.81,23.4,23.69,134331,17.5653330321202,17.6022971167837,17.2991916225426,17.5135833135912,181704.756417861,0.0,1.0
2021-03-08,23.83,23.84,23.7,23.82,30196,17.6170827506492,17.6244755675819,17.5209761305239,17.6096899337164,40845.0530763093,0.0,1.0
2021-03-09,23.89,24.03,23.68,23.9,78681,17.6614396522454,17.7649390893034,17.5061904966585,17.6688324691781,106428.984670059,0.0,1.0
2021-03-10,23.87,23.91,23.61,23.91,124775,17.64665401838,17.6762252861108,17.4544407781295,17.6762252861108,168778.695774159,0.0,1.0
2021-03-11,23.91,23.945,23.7,23.89,309890,17.6762252861108,17.7021001453753,17.5209761305239,17.6614396522454,419177.159154112,0.0,1.0
2021-03-12,23.87,23.8886,23.61,23.84,36434,17.64665401838,17.6604046578748,17.4544407781295,17.6244755675819,49282.9733667458,0.0,1.0
2021-03-15,24.0912,24.17,23.85,23.93,72829,17.8101831289316,17.8684385263613,17.6318683845146,17.6910109199763,98513.1928233717,0.0,1.0
2021-03-16,24.38,24.401,24.13,24.19,70580,18.0236876819482,18.0392125975069,17.8388672586305,17.8832241602267,95471.050673133,0.0,1.0
2021-03-17,24.24,24.4,24.17,24.38,64667,17.9201882448903,18.0384733158137,17.8684385263613,18.0236876819482,87472.7463003609,0.0,1.0
2021-03-18,23.91,24.16,23.74,24.16,78960,17.6762252861108,17.8610457094286,17.5505473982548,17.8610457094286,106806.37802707,0.0,1.0
2021-03-19,23.71,23.95,23.59,23.91,91765,17.5283689474566,17.7057965538417,17.4396551442641,17.6762252861108,124127.245183055,0.0,1.0
2021-03-22,23.85,23.92,23.76,23.8,91567,17.6318683845146,17.6836181030436,17.5653330321202,17.594904299851,123859.41763937,0.0,1.0
2021-03-23,23.839,23.96,23.78,23.87,107870,17.6237362858886,17.7131893707744,17.5801186659856,17.64665401838,145911.904733789,0.0,1.0
2021-03-24,23.88,24.0,23.84,23.84,93969,17.6540468353127,17.7427606385052,17.6244755675819,17.6244755675819,127108.517437002,0.0,1.0
2021-03-25,23.8625,23.92,23.795,23.92,44311,17.6411094056805,17.6836181030436,17.5912078913847,17.6836181030436,59937.9105465738,0.0,1.0
2021-03-26,23.89,23.97,23.84,23.88,100312,17.6614396522454,17.7205821877071,17.6244755675819,17.6540468353127,135688.467485454,0.0,1.0
2021-03-29,23.86,24.01,23.84,24.01,84850,17.6392612014473,17.7501534554379,17.6244755675819,17.7501534554379,114773.571119514,0.0,1.0
2021-03-30,23.98,23.98,23.79,23.79,23682,17.7279750046398,17.7279750046398,17.5875114829183,17.5875114829183,32033.7974219486,0.0,1.0
2021-03-31,24.31,24.38,23.79,23.79,111864,18.1856365778804,18.2380016358998,17.796639004022,17.796639004022,149536.356803021,0.2890625,1.0
2021-04-01,24.51,24.73,24.18,24.18,109350,18.3352510293644,18.4998269259968,18.0883871844158,18.0883871844158,146175.718876586,0.0,1.0
2021-04-05,24.52,24.68,24.5,24.58,73272,18.3427317519386,18.4624233131258,18.3277703067902,18.3876160873838,97947.7574167827,0.0,1.0
2021-04-06,24.52,24.66,24.36,24.6,152753,18.3427317519386,18.4474618679774,18.2230401907514,18.4025775325322,204195.515185689,0.0,1.0
2021-04-07,24.83,24.83,24.591,24.63,49085,18.5746341517388,18.5746341517388,18.3958448822154,18.4250197002548,65615.3192597825,0.0,1.0
2021-04-08,24.795,24.87,24.7341,24.78,95901,18.5484516227291,18.6045570420356,18.5028940222523,18.5372305388678,128197.509062492,0.0,1.0
2021-04-09,24.61,24.845,24.56,24.8,74906,18.4100582551064,18.5858552356001,18.3726546422354,18.5521919840162,100132.03839204,0.0,1.0
2021-04-12,24.65,24.722,24.5822,24.6,48580,18.4399811454032,18.4938423479375,18.3892618463502,18.4025775325322,64940.2507821174,0.0,1.0
2021-04-13,24.76,24.85,24.6,24.69,61896,18.5222690937194,18.5895955968872,18.4025775325322,18.4699040357,82740.6702842721,0.0,1.0
2021-04-14,24.79,24.84,24.6811,24.8,37410,18.544711261442,18.582114874313,18.463246192609,18.5521919840162,50008.5381177236,0.0,1.0
2021-04-15,24.81,24.84,24.73,24.81,75526,18.5596727065904,18.582114874313,18.4998269259968,18.5596727065904,100960.835334916,0.0,1.0
2021-04-16,24.66,24.84,24.52,24.76,150041,18.4474618679774,18.582114874313,18.3427317519386,18.5222690937194,200570.196945238,0.0,1.0
2021-04-19,24.74,24.74,24.58,24.66,43771,18.507307648571,18.507307648571,18.3876160873838,18.4474618679774,58511.7273977781,0.0,1.0
2021-04-20,24.73,24.75,24.66,24.72,39666,18.4998269259968,18.5147883711452,18.4474618679774,18.4923462034226,53024.2895743818,0.0,1.0
2021-04-21,24.78,24.85,24.7195,24.72,50542,18.5372305388678,18.5895955968872,18.4919721672939,18.4923462034226,67562.9920755409,0.0,1.0
2021-04-22,24.7,24.86,24.67,24.8,29418,18.4773847582742,18.5970763194614,18.4549425905516,18.5521919840162,39325.0781702003,0.0,1.0
2021-04-23,24.87,24.88,24.73,24.8,33932,18.6045570420356,18.6120377646098,18.4998269259968,18.5521919840162,45359.2546220421,0.0,1.0
2021-04-26,24.99,25.0,24.87,24.88,39996,18.694325712926,18.7018064355002,18.6045570420356,18.6120377646098,53465.4234310738,0.0,1.0
2021-04-27,24.94,25.0,24.93,24.99,37016,18.656922100055,18.7018064355002,18.6494413774808,18.694325712926,49481.8510282186,0.0,1.0
2021-04-28,24.98,25.0,24.9,25.0,97761,18.6868449903518,18.7018064355002,18.6269992097582,18.7018064355002,130683.899891119,0.0,1.0
2021-04-29,24.81,24.98,24.81,24.98,66521,18.5596727065904,18.6868449903518,18.5596727065904,18.6868449903518,88923.228124274,0.0,1.0
2021-04-30,24.8,24.9393,24.8,24.9,47832,18.5521919840162,18.6563984494748,18.5521919840162,18.6269992097582,63940.3473736155,0.0,1.0
2021-05-03,24.99,25.0,24.86,24.9,26898,18.694325712926,18.7018064355002,18.5970763194614,18.6269992097582,35956.4196281884,0.0,1.0
2021-05-04,25.0,25.0,24.9244,24.99,36019,18.7018064355002,18.7018064355002,18.6452521728393,18.694325712926,48149.0920733036,0.0,1.0
2021-05-05,24.9,25.0,24.89,25.0,11744,18.6269992097582,18.7018064355002,18.619518487184,18.7018064355002,15699.0182211854,0.0,1.0
2021-05-06,24.92,24.99,24.87,24.97,43806,18.6419606549066,18.694325712926,18.6045570420356,18.6793642677776,58558.5143219727,0.0,1.0
2021-05-07,25.03,25.13,24.9401,24.98,51094,18.7242486032228,18.7990558289648,18.6569969072808,18.6868449903518,68300.888708553,0.0,1.0
2021-05-10,24.9,25.1,24.87,25.07,38760,18.6269992097582,18.7766136612422,18.6045570420356,18.7541714935196,51813.1766223728,0.0,1.0
2021-05-11,24.78,24.851,24.72,24.79,36587,18.5372305388678,18.5903436691447,18.4923462034226,18.544711261442,48908.3770145189,0.0,1.0
2021-05-12,24.45,24.69,24.4,24.66,56383,18.2903666939192,18.4699040357,18.2529630810482,18.4474618679774,75371.0613389898,0.0,1.0
2021-05-13,24.64,24.702,24.45,24.45,53630,18.432500422829,18.4788809027891,18.2903666939192,18.2903666939192,71690.9355587681,0.0,1.0
2021-05-14,24.67,24.85,24.58,24.7,46204,18.4549425905516,18.5895955968872,18.3876160873838,18.4773847582742,61764.0870139348,0.0,1.0
2021-05-17,24.457,24.68,24.39,24.67,28561,18.2956031997212,18.4624233131258,18.245482358474,18.4549425905516,38179.4669120636,0.0,1.0
2021-05-18,24.66,24.69,24.46,24.5,41681,18.4474618679774,18.4699040357,18.2978474164934,18.3277703067902,55717.8796387286,0.0,1.0
2021-05-19,24.665,24.7,24.46,24.53,23940,18.4512022292645,18.4773847582742,18.2978474164934,18.3502124745128,32002.2561491126,0.0,1.0
2021-05-20,24.87,24.9,24.675,24.73,23233,18.6045570420356,18.6269992097582,18.4586829518387,18.4998269259968,31057.1602803815,0.0,1.0
2021-05-21,25.0821,25.14,24.87,24.87,53465,18.7632231678344,18.806536551539,18.6045570420356,18.6045570420356,71470.368630422,0.0,1.0
2021-05-24,25.0,25.1,24.92,25.1,39451,18.7018064355002,18.7766136612422,18.6419606549066,18.7766136612422,52736.8841829006,0.0,1.0
2021-05-25,24.94,25.0,24.93,25.0,39371,18.656922100055,18.7018064355002,18.6494413774808,18.7018064355002,52629.9426418844,0.0,1.0
2021-05-26,25.029,25.04,24.93,25.03,34818,18.7235005309654,18.731729325797,18.6494413774808,18.7242486032228,46543.6321887971,0.0,1.0
2021-05-27,25.02,25.0301,24.97,24.97,14702,18.7167678806486,18.7243234104486,18.6793642677776,18.6793642677776,19653.1817002612,0.0,1.0
2021-05-28,25.19,25.19,24.96,25.02,63417,18.84394016441,18.84394016441,18.6718835452034,18.7167678806486,84773.8963328435,0.0,1.0
2021-06-01,25.16,25.1799,24.99,24.99,57672,18.8214979966874,18.8363846346101,18.694325712926,18.694325712926,77094.1569186141,0.0,1.0
2021-06-02,25.27,25.27,25.13,25.16,55244,18.9037859450036,18.9037859450036,18.7990558289648,18.8214979966874,73848.481148771,0.0,1.0
2021-06-03,25.1401,25.27,25.09,25.27,62738,18.8066113587648,18.9037859450036,18.769132938668,18.9037859450036,83866.2300034679,0.0,1.0
2021-06-04,25.106,25.19,25.07,25.19,35912,18.7811020947868,18.84394016441,18.7541714935196,18.84394016441,48006.0577621941,0.0,1.0
2021-06-07,25.12,25.16,25.0601,25.16,37899,18.7915751063906,18.8214979966874,18.7467655781712,18.8214979966874,50662.2182871854,0.0,1.0
2021-06-08,25.17,25.19,25.03,25.19,37881,18.8289787192616,18.84394016441,18.7242486032228,18.84394016441,50638.1564404568,0.0,1.0
2021-06-09,25.31,25.335,25.11,25.18,41028,18.9337088353004,18.9524106417359,18.7840943838164,18.8364594418358,54844.9693101835,0.0,1.0
2021-06-10,25.45,25.45,25.24,25.3,38728,19.0384389513392,19.0384389513392,18.881343777281,18.9262281127262,51770.4000059663,0.0,1.0
2021-06-11,25.63,25.63,25.42,25.45,42251,19.1730919576748,19.1730919576748,19.0159967836166,19.0384389513392,56479.8381184694,0.0,1.0
2021-06-14,25.74,25.74,25.5422,25.6,18896,19.255379905991,19.255379905991,19.1074112134734,19.1506497899522,25259.5919880381,0.0,1.0
2021-06-15,25.68,25.75,25.6601,25.75,70013,19.2104955705458,19.2628606285652,19.1956089326232,19.2628606285652,93591.2263896333,0.0,1.0
2021-06-16,25.67,25.75,25.6008,25.73,37610,19.2030148479716,19.2628606285652,19.1512482477582,19.2478991834168,50275.8919702642,0.0,1.0
2021-06-17,25.72,25.81,25.62,25.66,24767,19.2404184608426,19.3077449640104,19.1656112351006,19.1955341253974,33107.7643293681,0.0,1.0
2021-06-18,25.84,25.87,25.68,25.74,31978,19.330187131733,19.3526292994556,19.2104955705458,19.255379905991,42747.2074827203,0.0,1.0
2021-06-21,25.85,25.89,25.7508,25.84,51462,19.3376678543072,19.367590744604,19.2634590863712,19.330187131733,68792.8197972278,0.0,1.0
2021-06-22,26.0,26.0,25.7887,25.9,32047,19.4498786929202,19.4498786929202,19.2918110249274,19.3750714671782,42839.4445618468,0.0,1.0
2021-06-23,25.89,26.0,25.89,26.0,13944,19.367590744604,19.4498786929202,19.367590744604,19.4498786929202,18639.9105991323,0.0,1.0
2021-06-24,25.7902,25.89,25.73,25.84,55642,19.2929331333135,19.367590744604,19.2478991834168,19.330187131733,74380.5153153268,0.0,1.0
2021-06-25,25.74,25.88,25.74,25.82,44914,19.255379905991,19.3601100220298,19.255379905991,19.3152256865846,60039.6546650478,0.0,1.0
2021-06-28,25.83,25.86,25.739,25.86,21399,19.3227064091588,19.3451485768814,19.2546318337336,19.3451485768814,28605.525452584,0.0,1.0
2021-06-29,25.86,25.86,25.8,25.86,12477,19.3451485768814,19.3451485768814,19.3002642414362,19.3451485768814,16678.8700907468,0.0,1.0
2021-06-30,25.78,25.945,25.78,25.9,60399,19.2853027962878,19.4087347187621,19.2853027962878,19.3750714671782,80739.5266980055,0.0,1.0
2021-07-01,25.502,25.65,25.45,25.62,30778,19.2935783456355,19.4055479791997,19.2542376635725,19.3828514318557,40681.9586257599,0.2890625,1.0
2021-07-02,25.56,25.6099,25.51,25.51,13012,19.3374583371675,19.3752102609165,19.2996307582606,19.2996307582606,17199.091742101,0.0,1.0
2021-07-06,25.64,25.64,25.5,25.6,60230,19.3979824634184,19.3979824634184,19.2920652424793,19.3677204002929,79611.2277610471,0.0,1.0
2021-07-07,25.79,25.79,25.61,25.65,28688,19.5114652001388,19.5114652001388,19.3752859160743,19.4055479791997,37919.4239084995,0.0,1.0
2021-07-08,25.68,25.7874,25.59,25.74,19271,19.4282445265438,19.5094981660357,19.3601548845116,19.473637621232,25472.1562374754,0.0,1.0
2021-07-09,25.68,25.74,25.606,25.74,22752,19.4282445265438,19.473637621232,19.3722597097617,19.473637621232,30073.2965967018,0.0,1.0
2021-07-12,25.56,25.65,25.35,25.64,86829,19.3374583371675,19.4055479791997,19.1785825057588,19.3979824634184,114769.438739232,0.0,1.0
2021-07-13,25.51,25.6,25.44,25.56,25446,19.2996307582606,19.3677204002929,19.2466721477911,19.3374583371675,33634.1906293809,0.0,1.0
2021-07-14,25.64,25.64,25.45,25.51,26958,19.3979824634184,19.3979824634184,19.2542376635725,19.2996307582606,35632.7324918198,0.0,1.0
2021-07-15,25.53,25.65,25.48,25.65,20891,19.3147617898234,19.4055479791997,19.2769342109165,19.4055479791997,27613.4510900886,0.0,1.0
2021-07-16,25.5,25.61,25.46,25.61,15831,19.2920652424793,19.3752859160743,19.2618031793538,19.3752859160743,20925.2091430373,0.0,1.0
2021-07-19,25.4201,25.5156,25.35,25.5,21276,19.2316167713862,19.3038674470982,19.1785825057588,19.2920652424793,28122.3390643207,0.0,1.0
2021-07-20,25.64,25.64,25.45,25.48,35503,19.3979824634184,19.3979824634184,19.2542376635725,19.2769342109165,46927.4019458817,0.0,1.0
2021-07-21,25.63,25.71,25.59,25.62,15512,19.390416947637,19.4509410738879,19.3601548845116,19.3828514318557,20503.559107245,0.0,1.0
2021-07-22,25.52,25.7,25.45,25.63,37434,19.307196274042,19.4433755581066,19.2542376635725,19.390416947637,49479.7725387189,0.0,1.0
2021-07-23,25.5,25.6794,25.5,25.54,11779,19.2920652424793,19.427790595597,19.2920652424793,19.3223273056047,15569.3284376121,0.0,1.0
2021-07-26,25.54,25.56,25.495,25.54,10029,19.3223273056047,19.3374583371675,19.2882824845886,19.3223273056047,13256.2012820114,0.0,1.0
2021-07-27,25.55,25.55,25.41,25.55,13687,19.3298928213861,19.3298928213861,19.223975600447,19.3298928213861,18091.2979306899,0.0,1.0
2021-07-28,25.43,25.55,25.35,25.55,25856,19.2391066320097,19.3298928213861,19.1785825057588,19.3298928213861,34176.1232772645,0.0,1.0
2021-07-29,25.54,25.56,25.47,25.47,17281,19.3223273056047,19.3374583371675,19.2693686951352,19.2693686951352,22841.8002148208,0.0,1.0
2021-07-30,25.68,25.68,25.4956,25.55,27106,19.4282445265438,19.4282445265438,19.2887364155355,19.3298928213861,35828.3569598364,0.0,1.0
2021-08-02,25.77,25.79,25.64,25.68,26443,19.4963341685761,19.5114652001388,19.3979824634184,19.4282445265438,34952.0122146002,0.0,1.0
2021-08-03,25.81,25.81,25.7055,25.75,15742,19.5265962317016,19.5265962317016,19.4475365917863,19.4812031370134,20807.5701048382,0.0,1.0
2021-08-04,25.77,25.77,25.6559,25.74,10578,19.4963341685761,19.4963341685761,19.4100116335107,19.473637621232,13981.8623153969,0.0,1.0
2021-08-05,25.92,25.92,25.744,25.77,29649,19.6098169052966,19.6098169052966,19.4766638275446,19.4963341685761,39189.6611636607,0.0,1.0
2021-08-06,25.92,25.94,25.82,25.87,28616,19.6098169052966,19.6249479368593,19.5341617474829,19.5719893263898,37824.2552483833,0.0,1.0
2021-08-09,25.65,25.89,25.63,25.89,29476,19.4055479791997,19.5871203579525,19.390416947637,19.5871203579525,38960.9920219929,0.0,1.0
2021-08-10,25.41,25.65,25.17,25.65,27605,19.223975600447,19.4055479791997,19.0424032216943,19.4055479791997,36487.9286459191,0.0,1.0
2021-08-11,25.49,25.51,25.4,25.43,27159,19.2844997266979,19.2996307582606,19.2164100846656,19.2391066320097,35898.4116679775,0.0,1.0
2021-08-12,25.5,25.61,25.45,25.49,39684,19.2920652424793,19.3752859160743,19.2542376635725,19.2844997266979,52453.7931673484,0.0,1.0
2021-08-13,25.49,25.67,25.47,25.53,24137,19.2844997266979,19.4206790107625,19.2693686951352,19.3147617898234,31903.9715169915,0.0,1.0
2021-08-16,25.59,25.63,25.549,25.58,14519,19.3601548845116,19.390416947637,19.329136269808,19.3525893687302,19191.0246698098,0.0,1.0
2021-08-17,25.51,25.61,25.41,25.61,43955,19.2996307582606,19.3752859160743,19.223975600447,19.3752859160743,58099.1452139604,0.0,1.0
2021-08-18,25.4,25.52,25.28,25.52,54367,19.2164100846656,19.307196274042,19.1256238952893,19.307196274042,71861.5908963118,0.0,1.0
2021-08-19,25.33,25.46,25.28,25.36,45069,19.1634514741961,19.2618031793538,19.1256238952893,19.1861480215402,59571.6158718684,0.0,1.0
2021-08-20,25.46,25.48,25.3,25.33,20145,19.2618031793538,19.2769342109165,19.140754926852,19.1634514741961,26627.3980283297,0.0,1.0
2021-08-23,25.5,25.55,25.46,25.46,19257,19.2920652424793,19.3298928213861,19.2618031793538,19.2618031793538,25453.6512202305,0.0,1.0
2021-08-24,25.48,25.5694,25.44,25.52,61367,19.2769342109165,19.3445699220019,19.2466721477911,19.307196274042,81114.0995187149,0.0,1.0
2021-08-25,25.45,25.5375,25.43,25.5,85441,19.2542376635725,19.3204359266594,19.2391066320097,19.2920652424793,112934.798458104,0.0,1.0
2021-08-26,25.38,25.48,25.369,25.48,57322,19.2012790531029,19.2769342109165,19.1929569857434,19.2769342109165,75767.4713219118,0.0,1.0
2021-08-27,25.41,25.43,25.36,25.4,86001,19.223975600447,19.2391066320097,19.1861480215402,19.2164100846656,113674.999147897,0.0,1.0
2021-08-30,25.39,25.44,25.34,25.43,51165,19.2088445688843,19.2466721477911,19.1710169899774,19.2391066320097,67629.2290950353,0.0,1.0
2021-08-31,25.4,25.42,25.33,25.42,110928,19.2164100846656,19.2315411162284,19.1634514741961,19.2315411162284,146623.182352274,0.0,1.0
2021-09-01,25.49,25.53,25.375,25.47,91725,19.2844997266979,19.3147617898234,19.1974962952122,19.2693686951352,121240.90762713,0.0,1.0
2021-09-02,25.58,25.6,25.47,25.47,37394,19.3525893687302,19.3677204002929,19.2693686951352,19.2693686951352,49426.9010608766,0.0,1.0
2021-09-03,25.61,25.62,25.54,25.58,17787,19.3752859160743,19.3828514318557,19.3223273056047,19.3525893687302,23510.6244095259,0.0,1.0
2021-09-07,25.6,25.6397,25.53,25.63,34214,19.3677204002929,19.3977554979449,19.3147617898234,19.390416947637,45223.6185724136,0.0,1.0
2021-09-08,25.56,25.64,25.5,25.63,44791,19.3374583371675,19.3979824634184,19.2920652424793,19.390416947637,59204.1591008643,0.0,1.0
2021-09-09,25.6,25.63,25.57,25.63,24305,19.3677204002929,19.390416947637,19.3450238529488,19.390416947637,32126.0317239292,0.0,1.0
2021-09-10,25.64,25.68,25.61,25.63,25096,19.3979824634184,19.4282445265438,19.3752859160743,19.390416947637,33171.5651982606,0.0,1.0
2021-09-13,25.7,25.73,25.66,25.69,16404,19.4433755581066,19.4660721054507,19.4131134949811,19.4358100423252,21682.5930631283,0.0,1.0
2021-09-14,25.75,25.77,25.7,25.75,58119,19.4812031370134,19.4963341685761,19.4433755581066,19.4812031370134,76820.9355179196,0.0,1.0
2021-09-15,25.83,25.85,25.73,25.78,61072,19.5417272632643,19.556858294827,19.4660721054507,19.5038996843575,80724.1723696277,0.0,1.0
2021-09-16,25.95,25.9538,25.8042,25.83,20917,19.6325134526407,19.6353883486376,19.5222082325484,19.5417272632643,27647.8175506861,0.0,1.0
2021-09-17,25.92,25.98,25.83,25.98,41939,19.6098169052966,19.6552099999848,19.5417272632643,19.6552099999848,55434.4227307082,0.0,1.0
2021-09-20,25.79,25.8741,25.4601,25.78,64584,19.5114652001388,19.5750911878601,19.2618788345116,19.5038996843575,85366.288124182,0.0,1.0
2021-09-21,25.81,25.85,25.7,25.84,21425,19.5265962317016,19.556858294827,19.4433755581066,19.5492927790457,28319.2853192833,0.0,1.0
2021-09-22,26.05,26.05,25.8105,25.83,40206,19.7081686104543,19.7081686104543,19.5269745074906,19.5417272632643,53143.7659531906,0.0,1.0
2021-09-23,25.91,26.0,25.88,26.0,35248,19.6022513895152,19.6703410315475,19.5795548421711,19.6703410315475,46590.3462746371,0.0,1.0
2021-09-24,25.84,25.9,25.76,25.85,51165,19.5492927790457,19.5946858737339,19.4887686527948,19.556858294827,67629.2290950352,0.0,1.0
2021-09-27,25.84,25.8699,25.745,25.75,48783,19.5492927790457,19.5719136712319,19.4774203791227,19.4812031370134,64480.7325895261,0.0,1.0
2021-09-28,25.52,25.73,25.42,25.73,227358,19.307196274042,19.4660721054507,19.2315411162284,19.4660721054507,300518.836481756,0.0,1.0
2021-09-29,25.9,25.94,25.6,25.6,35257,19.5946858737339,19.6249479368593,19.3677204002929,19.3677204002929,46602.2423571515,0.0,1.0
2021-09-30,25.67,25.8,25.55,25.63,101940,19.6393697013175,19.7388289167897,19.5475611947278,19.6087668657876,133242.555122553,0.2890625,1.0
2021-10-01,25.74,25.8499,25.65,25.79,37522,19.6929246634949,19.7770059541133,19.6240682835526,19.7311782079073,49043.8213979638,0.0,1.0
2021-10-04,25.67,25.77,25.536,25.68,99086,19.6393697013175,19.7158767901423,19.5368502022924,19.6470204102,129512.181841017,0.0,1.0
2021-10-05,25.3,25.71,25.28,25.68,411174,19.3562934726659,19.6699725368474,19.340992054901,19.6470204102,537432.552089078,0.0,1.0
2021-10-06,25.49,25.585,25.19,25.19,50251,19.501656941433,19.5743386758165,19.2721356749587,19.2721356749587,65681.4953645615,0.0,1.0
2021-10-07,25.5,25.66,25.4,25.4,59293,19.5093076503154,19.6317189924351,19.4328005614907,19.4328005614907,77500.0080525952,0.0,1.0
2021-10-08,25.52,25.65,25.4,25.56,52011,19.5246090680804,19.6240682835526,19.4328005614907,19.5552119036103,67981.9357904562,0.0,1.0
2021-10-11,25.47,25.59,25.4347,25.5,68846,19.486355523668,19.5781640302577,19.4593485213129,19.5093076503154,89986.4327051922,0.0,1.0
2021-10-12,25.64,25.6852,25.46,25.46,79524,19.6164175746701,19.6509987788189,19.4787048147855,19.4787048147855,103943.309334568,0.0,1.0
2021-10-13,25.79,25.83,25.68,25.68,38605,19.7311782079073,19.7617810434372,19.6470204102,19.6470204102,50459.3765009432,0.0,1.0
2021-10-14,25.91,25.94,25.79,25.79,18765,19.822986714497,19.8459388411444,19.7311782079073,19.7311782079073,24527.1389726771,0.0,1.0
2021-10-15,25.71,25.85,25.67,25.85,56485,19.6699725368474,19.7770824612021,19.6393697013175,19.7770824612021,73829.7599185543,0.0,1.0
2021-10-18,25.67,25.805,25.615,25.64,27397,19.6393697013175,19.742654271231,19.5972908024639,19.6164175746701,35809.7536069511,0.0,1.0
2021-10-19,25.7,25.87,25.6,25.65,69592,19.662321827965,19.7923838789671,19.5858147391402,19.6240682835526,90961.5057493496,0.0,1.0
2021-10-20,25.656,25.782,25.56,25.7,97562,19.6286587088821,19.7250576408013,19.5552119036103,19.662321827965,127520.20956314,0.0,1.0
2021-10-21,25.648,25.69,25.51,25.65,35756,19.6225381417761,19.6546711190825,19.5169583591979,19.6240682835526,46735.5385615264,0.0,1.0
2021-10-22,25.62,25.6998,25.6,25.6,23996,19.6011161569052,19.6621688137873,19.5858147391402,19.5858147391402,31364.4138975944,0.0,1.0
2021-10-25,25.7,25.72,25.6,25.64,23661,19.662321827965,19.6776232457299,19.5858147391402,19.6164175746701,30926.5459756202,0.0,1.0
2021-10-26,25.7,25.74,25.65,25.65,27032,19.662321827965,19.6929246634949,19.6240682835526,19.6240682835526,35332.6736322626,0.0,1.0
2021-10-27,25.64,25.73,25.54,25.72,54807,19.6164175746701,19.6852739546124,19.5399104858453,19.6776232457299,71636.4991034115,0.0,1.0
2021-10-28,25.5,25.6628,25.46,25.62,33160,19.5093076503154,19.6338611909222,19.4787048147855,19.6011161569052,43342.388933332,0.0,1.0
2021-10-29,25.43,25.605,25.43,25.55,41652,19.4557526881381,19.5896400935814,19.4557526881381,19.5475611947278,54442.0139882733,0.0,1.0
2021-11-01,25.52,25.55,25.45,25.45,43176,19.5246090680804,19.5475611947278,19.4710541059031,19.4710541059031,56433.9862661501,0.0,1.0
2021-11-02,25.66,25.68,25.4796,25.53,31135,19.6317189924351,19.6470204102,19.4937002041952,19.5322597769629,40695.5753751293,0.0,1.0
2021-11-03,25.81,25.81,25.66,25.66,28461,19.7464796256722,19.7464796256722,19.6317189924351,19.6317189924351,37200.4744098782,0.0,1.0
2021-11-04,25.79,25.893,25.6897,25.84,30573,19.7311782079073,19.8099805093968,19.654441597816,19.7694317523196,39961.0029209516,0.0,1.0
2021-11-05,25.81,25.89,25.69,25.8,39808,19.7464796256722,19.807685296732,19.6546711190825,19.7388289167897,52031.7798147792,0.0,1.0
2021-11-08,25.74,25.8164,25.7,25.815,26098,19.6929246634949,19.751376079357,19.662321827965,19.7503049801135,34111.8717244299,0.0,1.0
2021-11-09,25.73,25.8085,25.6448,25.74,8892,19.6852739546124,19.7453320193398,19.6200899149337,19.6929246634949,11622.4524244628,0.0,1.0
2021-11-10,25.5,25.69,25.41,25.69,20978,19.5093076503154,19.6546711190825,19.4404512703731,19.6546711190825,27419.6813945549,0.0,1.0
2021-11-11,25.25,25.57,25.21,25.51,28640,19.3180399282535,19.5628626124928,19.2874370927236,19.5169583591979,37434.4396577391,0.0,1.0
2021-11-12,25.28,25.37,25.26,25.31,69398,19.340992054901,19.4098484348432,19.325690637136,19.3639441815484,90707.9344751316,0.0,1.0
2021-11-15,25.27,25.34,25.22,25.33,45050,19.3333413460185,19.3868963081958,19.2950878016061,19.3792455993133,58883.4324923583,0.0,1.0
2021-11-16,25.32,25.4192,25.3,25.3,17302,19.3715948904309,19.447489922545,19.3562934726659,19.3562934726659,22614.8978686522,0.0,1.0
2021-11-17,25.28,25.3423,25.2491,25.32,25373,19.340992054901,19.3886559712388,19.3173513644541,19.3715948904309,33164.2471171722,0.0,1.0
2021-11-18,25.23,25.35,25.22,25.35,46623,19.3027385104886,19.3945470170783,19.2950878016061,19.3945470170783,60939.4511230016,0.0,1.0
2021-11-19,25.08,25.24,25.0646,25.23,44425,19.1879778772514,19.310389219371,19.1761957855724,19.3027385104886,58066.5147274811,0.0,1.0
2021-11-22,24.8,25.13,24.8,25.08,58347,18.9737580285421,19.2262314216638,18.9737580285421,19.1879778772514,76263.5213236766,0.0,1.0
2021-11-23,24.66,24.89,24.63,24.77,46863,18.8666481041874,19.0426144084844,18.84369597754,18.9508059018946,61253.1475447145,0.0,1.0
2021-11-24,24.62,24.81,24.601,24.72,47132,18.8360452686575,18.9814087374245,18.8215089217808,18.9125523574823,61604.7489507177,0.0,1.0
2021-11-26,24.46,24.65,24.45,24.53,27342,18.7136339265379,18.8589973953049,18.7059832176554,18.7671888887152,35737.8648436417,0.0,1.0
2021-11-29,24.51,24.75,24.49,24.49,29842,18.7518874709503,18.9355044841297,18.7365860531853,18.7365860531853,39005.535903151,0.0,1.0
2021-11-30,24.6,24.66,24.4,24.58,76418,18.8207438508925,18.8666481041874,18.667729673243,18.8054424331276,99883.5548102342,0.0,1.0
2021-12-01,24.66,24.8952,24.64,24.75,35467,18.8666481041874,19.0465927771032,18.8513466864224,18.9355044841297,46357.7957870472,0.0,1.0
2021-12-02,24.81,24.95,24.68,24.74,50110,18.9814087374245,19.0885186617792,18.8819495219524,18.9278537752472,65497.1987168055,0.0,1.0
2021-12-03,24.86,24.89,24.7754,24.85,39462,19.0196622818369,19.0426144084844,18.9549372846912,19.0120115729545,51579.5341401432,0.0,1.0
2021-12-06,24.97,25.06,24.9,24.98,36733,19.1038200795442,19.1726764594865,19.0502651173668,19.1114707884267,48012.5444115826,0.0,1.0
2021-12-07,25.1,25.21,24.97,24.97,32255,19.2032792950164,19.2874370927236,19.1038200795442,19.1038200795442,42159.4920097895,0.0,1.0
2021-12-08,24.97,25.1143,24.91,25.1,28260,19.1038200795442,19.2142198087183,19.0579158262493,19.2032792950164,36937.7536566936,0.0,1.0
2021-12-09,24.89,25.06,24.88,24.96,17753,19.0426144084844,19.1726764594865,19.0349636996019,19.0961693706617,23204.3857277877,0.0,1.0
2021-12-10,24.86,24.96,24.83,24.9,16423,19.0196622818369,19.0961693706617,18.9967101551895,19.0502651173668,21465.9847241288,0.0,1.0
2021-12-13,24.76,24.9,24.7,24.9,28243,18.9431551930122,19.0502651173668,18.8972509397173,19.0502651173668,36915.5334934889,0.0,1.0
2021-12-14,24.68,24.79,24.55,24.76,38566,18.8819495219524,18.9661073196596,18.7824903064802,18.9431551930122,50408.4008324148,0.0,1.0
2021-12-15,24.62,24.71,24.55,24.71,58480,18.8360452686575,18.9049016485998,18.7824903064802,18.9049016485998,76437.3614240426,0.0,1.0
2021-12-16,24.92,24.94,24.67,24.67,27062,19.0655665351318,19.0808679528967,18.8742988130699,18.8742988130699,35371.8856849767,0.0,1.0
2021-12-17,24.83,24.9399,24.72,24.88,17601,18.9967101551895,19.0807914458079,18.9125523574823,19.0349636996019,23005.7113273696,0.0,1.0
2021-12-20,24.7203,24.825,24.7203,24.74,14180,18.9127818787487,18.9928848007483,18.9127818787487,18.9278537752472,18534.230249537,0.0,1.0
2021-12-21,24.87,24.9299,24.7945,24.8,14309,19.0273129907194,19.0731407369254,18.9695501386567,18.9737580285421,18702.8420762077,0.0,1.0
2021-12-22,25.0092,25.03,24.9,24.9,17746,19.1338108583635,19.149724332839,19.0502651173668,19.0502651173668,23195.2362488211,0.0,1.0
2021-12-23,25.15,25.17,25.005,25.03,29441,19.2415328394288,19.2568342571937,19.1305975606328,19.149724332839,38481.4014652058,0.0,1.0
2021-12-27,25.0201,25.12,25.0106,25.06,11074,19.1421501310454,19.2185807127813,19.134881957607,19.1726764594865,14474.4757252026,0.0,1.0
2021-12-28,25.13,25.145,25.06,25.06,23068,19.2262314216638,19.2377074849875,19.1726764594865,19.1726764594865,30151.4544003046,0.0,1.0
2021-12-29,25.29,25.29,25.11,25.14,25057,19.3486427637834,19.3486427637834,19.2109300038988,19.2338821305463,32751.2134952503,0.0,1.0
2021-12-30,25.14,25.15,24.981,25.02,22652,19.4550354341804,19.4627741117596,19.3319904606706,19.3621713032296,29271.1510049219,0.2890625,1.0
2021-12-31,25.16,25.22,25.04,25.04,37805,19.4705127893388,19.5169448548142,19.3776486583881,19.3776486583881,48852.0158812058,0.0,1.0
2022-01-03,25.129,25.24,25.0344,25.1,26445,19.4465228888432,19.5324222099727,19.3733149989437,19.4240807238635,34172.5052236077,0.0,1.0
2022-01-04,25.01,25.1,24.95,25.1,31443,19.3544326256504,19.4240807238635,19.308000560175,19.4240807238635,40630.9730287727,0.0,1.0
2022-01-05,24.88,25.1,24.72,25.01,41832,19.2538298171204,19.4240807238635,19.1300109758528,19.3544326256504,54055.7473440709,0.0,1.0
2022-01-06,24.9,24.96,24.63,24.77,35739,19.2693071722789,19.3157392377543,19.0603628776397,19.1687043637489,46182.3091013996,0.0,1.0
2022-01-07,24.94,25.08,24.78,24.84,21215,19.3002618825958,19.408603368705,19.1764430413281,19.2228751068035,27414.2445951535,0.0,1.0
2022-01-10,24.86,24.92,24.8,24.87,18992,19.238352461962,19.2847845274373,19.1919203964866,19.2460911395412,24541.6607754492,0.0,1.0
2022-01-11,24.79,24.98,24.761,24.9,41751,19.1841817189074,19.3312165929127,19.1617395539276,19.2693071722789,53951.0782980087,0.0,1.0
2022-01-12,24.76,24.82,24.69,24.8,37098,19.1609656861697,19.2073977516451,19.1067949431151,19.1919203964866,47938.4230964415,0.0,1.0
2022-01-13,24.74,24.86,24.72,24.79,30541,19.1454883310112,19.238352461962,19.1300109758528,19.1841817189074,39465.3992071924,0.0,1.0
2022-01-14,24.6999,24.77,24.68,24.77,15544,19.1144562339185,19.1687043637489,19.0990562655359,19.1687043637489,20086.1191603614,0.0,1.0
2022-01-18,24.56,24.68,24.5,24.58,23130,19.0061921345851,19.0990562655359,18.9597600691097,19.0216694897436,29888.8275977328,0.0,1.0
2022-01-19,24.52,24.699,24.5108,24.66,15797,18.9752374242682,19.1137597529364,18.9681178408953,19.0835789103774,20413.0484029998,0.0,1.0
2022-01-20,24.48,24.6895,24.48,24.63,34275,18.9442827139513,19.1064080092361,18.9442827139513,19.0603628776397,44290.5130096105,0.0,1.0
2022-01-21,24.48,24.58,24.42,24.42,27205,18.9442827139513,19.0216694897436,18.8978506484759,18.8978506484759,35154.585161968,0.0,1.0
2022-01-24,24.25,24.41,24.11,24.15,42261,18.766293129629,18.8901119708967,18.6579516435198,18.6889063538367,54610.1056250665,0.0,1.0
2022-01-25,24.15,24.4315,24.15,24.27,58879,18.6889063538367,18.906750127692,18.6889063538367,18.7817704847875,76084.0588035847,0.0,1.0
2022-01-26,23.81,24.3699,23.74,24.33,68249,18.425791316143,18.859079873804,18.3716205730884,18.8282025502629,88192.0706752125,0.0,1.0
2022-01-27,23.57,24.1365,23.55,23.99,89756,18.2400630542415,18.6784591391048,18.224585699083,18.5650875125691,115983.640720368,0.0,1.0
2022-01-28,23.385,23.63,23.07,23.52,89662,18.0968975190258,18.2864951197169,17.8531291752801,18.2013696663454,115862.172938518,0.0,1.0
2022-01-31,23.43,23.46,23.02,23.26,69912,18.1317215681323,18.15493760087,17.8144357873839,18.0001640492854,90341.0166455986,0.0,1.0
2022-02-01,23.69,23.75,23.24,23.46,38290,18.3329271851922,18.3793592506676,17.984686694127,18.15493760087,49478.7379471332,0.0,1.0
2022-02-02,23.37,23.87,23.37,23.75,107049,18.0852895026569,18.4722233816184,18.0852895026569,18.3793592506676,138329.835949404,0.0,1.0
2022-02-03,23.2,23.27,23.035,23.27,44453,17.95373198381,18.0079027268646,17.8260438037528,18.0079027268646,57442.6309209693,0.0,1.0
2022-02-04,22.62,23.15,22.56,23.1,45574,17.5048886842148,17.9150385959139,17.4584566187394,17.8763452080178,58891.1988300508,0.0,1.0
2022-02-07,22.36,22.84,22.15,22.82,70042,17.3036830671549,17.6751395909578,17.1411708379911,17.6596622357994,90509.0040034758,0.0,1.0
2022-02-08,21.75,22.35,21.66,22.32,84886,16.8316237348219,17.2959443895756,16.7619756366089,17.2727283568379,109690.57585219,0.0,1.0
2022-02-09,21.84,21.95,21.7,21.89,52207,16.901271833035,16.9863972864065,16.7929303469258,16.9399652209311,67462.430713136,0.0,1.0
2022-02-10,21.4121,21.685,21.17,21.67,110628,16.5701338194198,16.7813223305569,16.3827804352267,16.7697143141881,142954.657132814,0.0,1.0
2022-02-11,20.91,21.6279,20.88,21.45,47348,16.1815748181667,16.7371344815795,16.158358785429,16.5994634074451,61183.5801598554,0.0,1.0
2022-02-14,20.59,20.97,20.56,20.92,25138,15.9339371356314,16.2280068836421,15.9107211028937,16.189313495746,32483.5861717167,0.0,1.0
2022-02-15,20.86,21.0,20.62,20.67,37722,16.1428814302706,16.2512229163798,15.9571531683691,15.9958465562652,48744.7624142532,0.0,1.0
2022-02-16,21.31,21.38,20.78,20.78,44492,16.4911219213359,16.5452926643905,16.0809720096368,16.0809720096368,57493.0271283323,0.0,1.0
2022-02-17,21.09,21.74,21.0,21.33,50231,16.3208710145928,16.8238850572427,16.2512229163798,16.5065992764943,64909.0228733991,0.0,1.0
2022-02-18,21.31,21.5,21.1,21.18,108896,16.4911219213359,16.6381567953412,16.3286096921721,16.3905191128059,140716.548641708,0.0,1.0
2022-02-22,21.18,21.3302,21.01,21.3,65561,16.3905191128059,16.5067540500459,16.258961593959,16.4833832437566,84718.6089984851,0.0,1.0
2022-02-23,21.01,21.27,21.0,21.27,14886,16.258961593959,16.460167211019,16.2512229163798,16.460167211019,19235.8446874125,0.0,1.0
2022-02-24,21.08,21.11,20.52,20.83,59536,16.3131323370136,16.3363483697513,15.8797663925768,16.1196653975329,76933.0410660883,0.0,1.0
2022-02-25,21.31,21.43,21.0302,21.15,20549,16.4911219213359,16.5839860522866,16.2745937226691,16.3673030800682,26553.6324386429,0.0,1.0
2022-02-28,21.33,21.59,21.03,21.09,28435,16.5065992764943,16.7078048935543,16.2744389491175,16.3208710145928,36744.0040095778,0.0,1.0
2022-03-01,21.38,21.52,21.2789,21.43,129675,16.5452926643905,16.6536341504997,16.4670546340645,16.5839860522866,167567.389482749,0.0,1.0
2022-03-02,21.24,21.45,21.2,21.41,23481,16.4369511782813,16.5994634074451,16.4059964679644,16.5685086971282,30342.3934640018,0.0,1.0
2022-03-03,21.14,21.38,21.11,21.27,30948,16.359564402489,16.5452926643905,16.3363483697513,16.460167211019,39991.3288583932,0.0,1.0
2022-03-04,21.07,21.19,21.0101,21.11,90030,16.3053936594344,16.3982577903851,16.2590389807348,16.3363483697513,116337.706382355,0.0,1.0
2022-03-07,20.78,21.08,20.75,21.08,18017,16.0809720096368,16.3131323370136,16.0577559768991,16.3131323370136,23281.7555913684,0.0,1.0
2022-03-08,20.78,20.81,20.6009,20.71,19418,16.0809720096368,16.1041880423744,15.9423722941928,16.0268012665822,25092.1424251091,0.0,1.0
2022-03-09,20.93,21.0,20.85,20.85,26184,16.1970521733252,16.2512229163798,16.1351427526914,16.1351427526914,33835.2382974075,0.0,1.0
2022-03-10,20.83,20.9202,20.757,20.85,21073,16.1196653975329,16.1894682692975,16.0631730512045,16.1351427526914,27230.7507119336,0.0,1.0
2022-03-11,20.7,20.9268,20.7,20.86,35346,16.0190625890029,16.1945757964998,16.0190625890029,16.1428814302706,45674.4703964317,0.0,1.0
2022-03-14,20.1288,20.67,20.07,20.67,38913,15.5770293256774,15.9958465562652,15.5315259015115,15.9958465562652,50283.7850544996,0.0,1.0
2022-03-15,20.27,20.4046,20.17,20.23,22033,15.6862994530961,15.7904620533125,15.6089126773038,15.6553447427792,28471.2727393362,0.0,1.0
2022-03-16,20.62,20.63,20.31,20.31,47800,15.9571531683691,15.9648918459483,15.717254163413,15.717254163413,61767.6592810907,0.0,1.0
2022-03-17,20.81,20.97,20.69,20.69,29796,16.1041880423744,16.2280068836421,16.0113239114237,16.0113239114237,38502.7024255101,0.0,1.0
2022-03-18,20.87,21.0,20.8,20.83,47263,16.1506201078498,16.2512229163798,16.0964493647952,16.1196653975329,61073.7422720124,0.0,1.0
2022-03-21,20.69,20.99,20.68,20.85,32555,16.0113239114237,16.2434842388006,16.0035852338445,16.1351427526914,42067.9110438475,0.0,1.0
2022-03-22,20.7,20.71,20.4265,20.58,14210,16.0190625890029,16.0268012665822,15.807409757211,15.9261984580522,18362.3104264498,0.0,1.0
2022-03-23,20.68,20.86,20.6,20.7,38847,16.0035852338445,16.1428814302706,15.9416758132106,16.0190625890029,50198.4991651156,0.0,1.0
2022-03-24,20.64,20.83,20.62,20.71,33828,15.9726305235276,16.1196653975329,15.9571531683691,16.0268012665822,43712.8949406011,0.0,1.0
2022-03-25,20.37,20.7287,20.31,20.7,46148,15.7636862288884,16.0412725936553,15.717254163413,16.0190625890029,59632.927625602,0.0,1.0
2022-03-28,20.54,20.6191,20.434,20.45,12884,15.8952437477353,15.956456687387,15.8132137653955,15.8255956495222,16648.8393760998,0.0,1.0
2022-03-29,20.85,20.85,20.55,20.68,21516,16.1351427526914,16.1351427526914,15.9029824253145,16.0035852338445,27803.199939162,0.0,1.0
2022-03-30,21.0,21.08,20.88,20.94,43303,16.2512229163798,16.3131323370136,16.158358785429,16.2047908509044,55956.5889089763,0.0,1.0
2022-03-31,21.02,21.1028,20.81,20.81,17795,16.4903964203128,16.5553538334242,16.3256493580737,16.3256493580737,22682.9537911682,0.2890625,1.0
2022-04-01,20.99,21.0,20.81,20.95,22756,16.4668611257072,16.4747062239091,16.3256493580737,16.4354807328998,29006.6477365453,0.0,1.0
2022-04-04,20.92,21.0,20.83,21.0,24857,16.4119454382942,16.4747062239091,16.3413395544774,16.4747062239091,31684.7531546539,0.0,1.0
2022-04-05,20.49,20.89,20.49,20.89,39363,16.0746062156142,16.3884101436886,16.0746062156142,16.3884101436886,50175.2801394633,0.0,1.0
2022-04-06,20.25,20.466,20.2101,20.34,49859,15.8863238587695,16.0557779799297,15.8550219169441,15.9569297425862,63554.3350982776,0.0,1.0
2022-04-07,20.35,20.4985,20.15,20.15,20727,15.9647748407881,16.0812745490857,15.8078728767509,15.8078728767509,26420.3193722698,0.0,1.0
2022-04-08,20.31,20.35,20.26,20.33,26181,15.9333944479806,15.9647748407881,15.8941689569713,15.9490846443844,33372.4312001447,0.0,1.0
2022-04-11,20.01,20.239,20.01,20.21,21222,15.6980415019248,15.8776942507474,15.6980415019248,15.854943465962,27051.286617374,0.0,1.0
2022-04-12,19.94,20.2,19.92,20.11,23480,15.6431258145118,15.8470983677602,15.6274356181081,15.7764924839434,29929.5170000914,0.0,1.0
2022-04-13,20.2,20.23,19.9251,19.96,42200,15.8470983677602,15.8706336623658,15.631436618191,15.6588160109155,53791.5509967572,0.0,1.0
2022-04-14,19.91,20.2351,19.91,20.1,29359,15.6195905199062,15.8746346624487,15.6195905199062,15.7686473857416,37423.3683818435,0.0,1.0
2022-04-18,19.76,20.13,19.7408,19.96,30667,15.5019140468783,15.7921826803471,15.4868514583307,15.6588160109155,39090.6515264823,0.0,1.0
2022-04-19,19.74,19.84,19.5811,19.73,44584,15.4862238504745,15.5646748324932,15.361565240047,15.4783787522727,56830.3912236832,0.0,1.0
2022-04-20,19.76,19.849,19.72,19.79,40246,15.5019140468783,15.5717354208748,15.4705336540708,15.5254493414839,51300.8237302248,0.0,1.0
2022-04-21,19.5275,19.9223,19.5275,19.83,47392,15.319515513685,15.6292399906945,15.319515513685,15.5568297342913,60409.6963231829,0.0,1.0
2022-04-22,19.12,19.51,19.06,19.51,32381,14.9998277619591,15.3057865918317,14.952757172748,15.3057865918317,41275.455280237,0.0,1.0
2022-04-25,19.15,19.42,19.1009,19.12,14560,15.0233630565647,15.235180708015,14.9848436243936,14.9998277619591,18559.3597751845,0.0,1.0
2022-04-26,19.17,19.19,19.12,19.12,20467,15.0390532529684,15.0547434493722,14.9998277619591,14.9998277619591,26088.9022334273,0.0,1.0
2022-04-27,18.72,19.18,18.72,19.17,25334,14.6860238338847,15.0468983511703,14.6860238338847,15.0390532529684,32292.7761362997,0.0,1.0
2022-04-28,19.03,19.05,18.64,18.75,21325,14.9292218781424,14.9449120745461,14.6232630482698,14.7095591284903,27182.5787916077,0.0,1.0
2022-04-29,18.95,19.05,18.7884,18.98,43657,14.8664610925275,14.9449120745461,14.7396843055854,14.8899963871331,55648.7616555789,0.0,1.0
2022-05-02,18.32,18.91,18.1669,18.91,24209,14.3722199058102,14.83508069972,14.2521114523397,14.83508069972,30858.759670154,0.0,1.0
2022-05-03,18.23,18.559,18.2001,18.4,20095,14.3016140219935,14.5597177528347,14.2781571783699,14.4349806914251,25614.7207886217,0.0,1.0
2022-05-04,18.66,18.66,18.15,18.33,23490,14.6389532446735,14.6389532446735,14.2388532363786,14.3800650040121,29942.2638131239,0.0,1.0
2022-05-05,18.25,18.5591,17.87,18.42,18504,14.3173042183972,14.5597962038167,14.0191904867265,14.4506708878288,23586.7028351658,0.0,1.0
2022-05-06,17.89,18.21,17.74,17.92,28422,14.0348806831302,14.2859238255897,13.9172042101023,14.0584159777358,36228.9920007069,0.0,1.0
2022-05-09,17.59,17.83,17.35,17.74,36011,13.7995277370743,13.987810093919,13.6112453802297,13.9172042101023,45902.5484110007,0.0,1.0
2022-05-10,17.48,17.855,17.37,17.68,28296,13.7132316568539,14.0074228394237,13.6269355766334,13.8701336208911,36068.3821564985,0.0,1.0
2022-05-11,17.51,17.62,17.3,17.47,33617,13.7367669514594,13.8230630316799,13.5720198892203,13.705386558652,42850.9613710425,0.0,1.0
2022-05-12,17.56,17.614,17.27,17.27,41398,13.7759924424687,13.8183559727588,13.5484845946148,13.5484845946148,52769.2565915584,0.0,1.0
2022-05-13,17.85,17.89,17.61,17.63,30363,14.0035002903227,14.0348806831302,13.8152179334781,13.8309081298818,38703.1484102972,0.0,1.0
2022-05-16,18.57,18.76,17.54,17.73,53427,14.5683473608568,14.7174042266921,13.760302246065,13.9093591119004,68102.3979882403,0.0,1.0
2022-05-17,18.03,18.7,18.03,18.69,52680,14.1447120579562,14.670333637481,14.1447120579562,14.6624885392791,67150.2110547199,0.0,1.0
2022-05-18,17.71,18.03,17.42,18.03,39186,13.8936689154967,14.1447120579562,13.6661610676427,14.1447120579562,49949.6615487897,0.0,1.0
2022-05-19,17.77,18.1871,17.575,17.7,31521,13.9407395047078,14.2679585507075,13.7877600897715,13.8858238172948,40179.22935945,0.0,1.0
2022-05-20,17.58,18.2373,17.44,17.91,26916,13.7916826388725,14.3073409436808,13.6818512640464,14.0505708795339,34309.3219580264,0.0,1.0
2022-05-23,17.54,18.0912,17.48,17.67,38538,13.760302246065,14.1927240589516,13.7132316568539,13.8622885226892,49123.6680642899,0.0,1.0
2022-05-24,17.7,17.75,17.48,17.48,21491,13.8858238172948,13.9250493083041,13.7132316568539,13.7132316568539,27394.1758879457,0.0,1.0
2022-05-25,18.12,18.2098,17.74,17.74,21926,14.215317941773,14.2857669236257,13.9172042101023,13.9172042101023,27948.6622548554,0.0,1.0
2022-05-26,18.7,18.87,18.16,18.35,53400,14.670333637481,14.8037003069126,14.2466983345804,14.3957552004158,68067.9815930528,0.0,1.0
2022-05-27,19.5,19.59,18.76,18.76,29839,15.2979414936299,15.3685473774466,14.7174042266921,14.7174042266921,38035.215407399,0.0,1.0
2022-05-31,19.44,19.51,19.02,19.45,67194,15.2508709044187,15.3057865918317,14.9213767799405,15.2587160026206,85650.9354899552,0.0,1.0
2022-06-01,19.25,19.5354,19.16,19.4,13287,15.1018140385833,15.3257131412645,15.0312081547666,15.2194905116113,16936.6904761591,0.0,1.0
2022-06-02,19.16,19.37,18.82,19.28,23894,15.0312081547666,15.1959552170057,14.7644748159033,15.1253493331889,30457.2350596331,0.0,1.0
2022-06-03,18.98,19.03,18.85,18.99,13638,14.8899963871331,14.9292218781424,14.7880101105089,14.8978414853349,17384.1036135965,0.0,1.0
2022-06-06,18.74,19.055,18.6245,18.9898,16271,14.7017140302884,14.948834623647,14.6111031460569,14.8976845833709,20740.3394850293,0.0,1.0
2022-06-07,19.03,19.12,18.51,18.63,25855,14.9292218781424,14.9998277619591,14.5212767716456,14.6154179500679,32956.8850952881,0.0,1.0
2022-06-08,19.02,19.26,18.91,19.05,51397,14.9213767799405,15.1096591367852,14.83508069972,14.9449120745461,65514.794942662,0.0,1.0
2022-06-09,18.8,19.04,18.7,18.95,47241,14.7487846194996,14.9370669763442,14.670333637481,14.8664610925275,60217.2194463935,0.0,1.0
2022-06-10,18.4408,18.6821,17.9466,18.58,13954,14.4669886920887,14.6562909116996,14.0792839389527,14.5761924590586,17786.9029054206,0.0,1.0
2022-06-13,17.41,18.185,17.4,18.0,36406,13.6583159694408,14.2663110800851,13.650470871239,14.1211767633507,46406.0475257808,0.0,1.0
2022-06-14,16.85,17.5475,16.645,17.51,45941,13.2189904701366,13.7661860697164,13.0581659569984,13.7367669514594,58560.1337521806,0.0,1.0
2022-06-15,17.26,17.6,16.9406,17.33,18428,13.5406394964129,13.8073728352762,13.2900670598454,13.5955551838259,23489.8270561195,0.0,1.0
2022-06-16,17.28,17.3715,17.05,17.15,25688,13.5563296928166,13.6281123413637,13.3758924341738,13.4543434161924,32744.013317647,0.0,1.0
2022-06-17,17.25,17.49,17.22,17.25,18706,13.532794398211,13.7210767550557,13.5092591036055,13.532794398211,23844.1884584205,0.0,1.0
2022-06-21,17.42,17.6661,17.3495,17.3495,9183,13.6661610676427,13.8592289343905,13.6108531253196,13.6108531253196,11705.3984076593,0.0,1.0
2022-06-22,17.5707,17.615,17.42,17.42,5270,13.7843866975447,13.819140482579,13.6661610676427,13.6661610676427,6717.57046807847,0.0,1.0
2022-06-23,17.64,18.0617,17.57,17.57,14181,13.8387532280836,14.1695810192561,13.7838375406706,13.7838375406706,18076.2555612563,0.0,1.0
2022-06-24,17.84,18.14,17.7392,17.78,9132,13.9956551921209,14.2310081381767,13.9165766022461,13.9485846029097,11640.389661194,0.0,1.0
2022-06-27,17.59,17.905,17.56,17.905,20547,13.7995277370743,14.046648330433,13.7759924424687,14.046648330433,26190.8767376866,0.0,1.0
2022-06-28,17.46,17.7151,17.4382,17.6225,9727,13.6975414604501,13.8976699155796,13.6804391463701,13.8250243062304,12398.8250366223,0.0,1.0
2022-06-29,17.59,17.59,17.47,17.47,9592,13.7995277370743,13.7995277370743,13.705386558652,13.705386558652,12226.7430606848,0.0,1.0
2022-06-30,17.3473,17.61,17.2412,17.3,24492,13.8358995736127,14.0454244459553,13.7512760907214,13.7981739304387,30707.8025060471,0.2890625,1.0
2022-07-01,17.8116,17.845,17.53,17.53,10410,14.2062170392718,14.232856288363,13.9816178613058,13.9816178613058,13051.9444752552,0.0,1.0
2022-07-05,17.94,17.94,17.66,17.73,12717,14.3086266076342,14.3086266076342,14.0853035613612,14.1411343229294,15944.4359166013,0.0,1.0
2022-07-06,17.92,18.04,17.8,17.95,11782,14.2926749614718,14.3883848384459,14.1969650844977,14.3166024307153,14772.1431131082,0.0,1.0
2022-07-07,17.87,18.06,17.87,17.96,30493,14.2527958460659,14.4043364846083,14.2527958460659,14.3245782537965,38231.7908630122,0.0,1.0
2022-07-08,17.91,17.91,17.81,17.82,7624,14.2846991383906,14.2846991383906,14.2049409075788,14.21291673066,9558.88805757403,0.0,1.0
2022-07-11,17.88,17.99,17.83,17.9,11157,14.2607716691471,14.34850572304,14.2208925537412,14.2767233153094,13988.524928955,0.0,1.0
2022-07-12,18.01,18.18,17.94,17.94,14719,14.3644573692024,14.5000463615824,14.3086266076342,14.3086266076342,18454.5216840808,0.0,1.0
2022-07-13,18.34,18.46,17.75,17.75,17153,14.6276595308813,14.7233694078554,14.1570859690918,14.1570859690918,21506.2443404469,0.0,1.0
2022-07-14,18.39,18.47,18.152,18.22,5256,14.6675386462872,14.7313452309366,14.4777140569551,14.5319496539072,6589.91548145449,0.0,1.0
2022-07-15,18.6301,18.7404,18.49,18.55,10323,14.8590381584663,14.9470114870517,14.747296877099,14.795151815586,12942.864824021,0.0,1.0
2022-07-18,18.69,18.8736,18.5625,18.73,7913,14.9068133387225,15.053249450493,14.8051215944375,14.9387166310473,9921.23310592647,0.0,1.0
2022-07-19,18.94,18.96,18.63,18.79,10849,15.106208915752,15.1221605619144,14.8589584002355,14.9865715695343,13602.3578878044,0.0,1.0
2022-07-20,19.0649,19.21,18.88,19.0,38920,15.2058269460359,15.3215561389438,15.0583539772649,15.1540638542391,48797.4715635862,0.0,1.0
2022-07-21,19.02,19.09,18.9076,19.07,9880,15.1700155004014,15.2258462619697,15.080367248969,15.2098946158073,12387.4362550933,0.0,1.0
2022-07-22,19.06,19.39,18.995,19.08,18087,15.2019187927261,15.465120954405,15.1500759426985,15.2178704388885,22677.2833548455,0.0,1.0
2022-07-25,18.94,19.2283,18.85,19.1,20256,15.106208915752,15.3361518951824,15.0344265080214,15.2338220850509,25396.7519011306,0.0,1.0
2022-07-26,18.88,19.19,18.88,19.0,7238,15.0583539772649,15.3056044927815,15.0583539772649,15.1540638542391,9074.92546704104,0.0,1.0
2022-07-27,19.06,19.06,18.88,18.98,11208,15.2019187927261,15.2019187927261,15.0583539772649,15.1381122080767,14052.468172782,0.0,1.0
2022-07-28,19.15,19.225,19.0601,19.2,17004,15.2737012004567,15.3335198735656,15.201998550957,15.3135803158626,21319.4297653449,0.0,1.0
2022-07-29,19.29,19.33,19.1,19.2,66386,15.3853627235932,15.417266015918,15.2338220850509,15.3135803158626,83234.0428371079,0.0,1.0
2022-08-01,19.5,19.86,19.29,19.29,15550,15.552855008298,15.8399846392204,15.3853627235932,15.3853627235932,19496.4204217308,0.0,1.0
2022-08-02,19.74,20.06,19.49,19.49,15730,15.7442747622463,15.999501100844,15.5448791852168,15.5448791852168,19722.1024587669,0.0,1.0
2022-08-03,20.33,20.33,19.71,19.71,32105,16.2148483240358,16.2148483240358,15.7203472930027,15.7203472930027,40252.89888358,0.0,1.0
2022-08-04,20.72,20.8,20.29,20.29,32540,16.5259054242018,16.5897120088512,16.1829450317111,16.1829450317111,40798.2971397505,0.0,1.0
2022-08-05,20.685,20.79,20.44,20.6,41965,16.4979900434176,16.58173618577,16.3025823779288,16.4301955472276,52615.2593567805,0.0,1.0
2022-08-08,20.76,20.82,20.52,20.75,14814,16.5578087165265,16.6056636550136,16.3663889625782,16.5498328934453,18573.6316480721,0.0,1.0
2022-08-09,20.84,20.84,20.4719,20.76,25892,16.6216153011759,16.6216153011759,16.3280252535577,16.5578087165265,32463.1072385502,0.0,1.0
2022-08-10,20.96,21.3042,20.9,21.02,32251,16.7173251781501,16.9918530086042,16.669470239663,16.7651801166371,40435.9520913981,0.0,1.0
2022-08-11,20.96,21.09,20.87,21.09,20959,16.7173251781501,16.8210108782054,16.6455427704194,16.8210108782054,26278.165634666,0.0,1.0
2022-08-12,20.92,21.1399,20.76,20.96,18668,16.6854218858253,16.8608102353805,16.5578087165265,16.7173251781501,23405.7348188342,0.0,1.0
2022-08-15,20.92,21.03,20.868,20.98,19283,16.6854218858253,16.7731559397183,16.6439476058032,16.7332768243124,24176.815112041,0.0,1.0
2022-08-16,20.85,21.0,20.72,20.95,15911,16.6295911242571,16.7492284704748,16.5259054242018,16.7093493550689,19949.0382848977,0.0,1.0
2022-08-17,20.44,20.9899,20.44,20.73,21073,16.3025823779288,16.7411728891628,16.3025823779288,16.5338812472829,26421.0975914555,0.0,1.0
2022-08-18,20.49,20.83,20.4201,20.44,13916,16.3424614933347,16.6136394780947,16.2867104899972,16.3025823779288,17447.7290410808,0.0,1.0
2022-08-19,20.24,20.36,20.1,20.36,6532,16.1430659163052,16.2387757932793,16.0314043931687,16.2387757932793,8189.7503662216,0.0,1.0
2022-08-22,19.78,20.07,19.73,20.07,26770,15.776178054571,16.0074769239252,15.7362989391651,16.0074769239252,33563.9340636485,0.0,1.0
2022-08-23,18.6,19.88,18.15,19.71,55919,14.8350309309919,15.8559362853828,14.4761188923389,15.7203472930027,70110.6323834579,0.0,1.0
2022-08-24,18.76,19.07,18.55,18.6,19304,14.9626441002908,15.2098946158073,14.795151815586,14.8350309309919,24203.1446830284,0.0,1.0
2022-08-25,19.23,19.31,18.79,18.79,28813,15.3375077851062,15.4013143697556,14.9865715695343,14.9865715695343,36125.4251840084,0.0,1.0
2022-08-26,18.89,19.28,18.855,19.28,11378,15.0663298003461,15.3773869005121,15.038414419562,15.3773869005121,14265.6123188716,0.0,1.0
2022-08-29,18.8,19.02,18.67,18.89,22605,14.9945473926155,15.1700155004014,14.8908616925602,15.0663298003461,28341.9024844518,0.0,1.0
2022-08-30,18.73,18.89,18.61,18.89,10641,14.9387166310473,15.0663298003461,14.8430067540731,15.0663298003461,13341.5697561182,0.0,1.0
2022-08-31,18.29,18.85,18.275,18.85,24093,14.5877804154754,15.0344265080214,14.5758166808536,15.0344265080214,30207.5406572837,0.0,1.0
2022-09-01,18.12,18.6282,18.1,18.24,13779,14.4521914230954,14.8575227520809,14.436239776933,14.5479013000695,17275.9599351144,0.0,1.0
2022-09-02,18.07,18.33,18.065,18.24,12515,14.4123123076895,14.6196837078001,14.4083243961489,14.5479013000695,15691.170519483,0.0,1.0
2022-09-06,17.9798,18.15,17.91,18.06,13192,14.3403703834972,14.4761188923389,14.2846991383906,14.4043364846083,16539.9857365578,0.0,1.0
2022-09-07,18.15,18.22,17.8115,18.04,17428,14.4761188923389,14.5319496539072,14.206137281041,14.3883848384459,21851.0363414743,0.0,1.0
2022-09-08,17.96,18.3899,17.81,18.15,29829,14.3245782537965,14.6674588880564,14.2049409075788,14.4761188923389,37399.2749041679,0.0,1.0
2022-09-09,18.23,18.2898,17.9632,17.97,16039,14.5399254769883,14.5876208990138,14.3271305171825,14.3325540768777,20109.5232890123,0.0,1.0
2022-09-12,18.43,18.66,18.23,18.27,11051,14.6994419386119,14.882885869479,14.5399254769883,14.571828769313,13855.6232849227,0.0,1.0
2022-09-13,18.2,18.2,17.86,17.86,10819,14.5159980077448,14.5159980077448,14.2448200229847,14.2448200229847,13564.744214965,0.0,1.0
2022-09-14,18.38,18.4,18.12,18.2,12326,14.659562823206,14.6755144693684,14.4521914230954,14.5159980077448,15454.2043805951,0.0,1.0
2022-09-15,18.06,18.4156,18.06,18.38,16446,14.4043364846083,14.687956753375,14.4043364846083,14.659562823206,20619.8154505328,0.0,1.0
2022-09-16,18.02,18.09,17.71,17.91,6941,14.3724331922836,14.4282639538518,14.1251826767671,14.2846991383906,8702.55010593143,0.0,1.0
2022-09-19,17.94,18.14,17.66,17.68,13164,14.3086266076342,14.4681430692577,14.0853035613612,14.1012552075235,16504.8796419077,0.0,1.0
2022-09-20,17.82,17.94,17.6,17.85,15308,14.21291673066,14.3086266076342,14.0374486228741,14.2368441999035,19193.0034608268,0.0,1.0
2022-09-21,18.01,18.11,17.88,17.88,15965,14.3644573692024,14.4442156000142,14.2607716691471,14.2607716691471,20016.7428960086,0.0,1.0
2022-09-22,17.9,18.16,17.61,17.89,21100,14.2767233153094,14.4840947154201,14.0454244459553,14.2687474922283,26454.9498970111,0.0,1.0
2022-09-23,17.625,17.83,17.32,17.73,48733,14.057388180577,14.2208925537412,13.8141255766011,14.1411343229294,61100.9039493384,0.0,1.0
2022-09-26,17.38,17.62,17.28,17.62,18552,13.8619805150882,14.0534002690364,13.7822222842764,14.0534002690364,23260.2952838553,0.0,1.0
2022-09-27,18.15,18.2399,17.4,17.47,23763,14.4761188923389,14.5478215418387,13.8779321612505,13.9337629228188,29793.7902560508,0.0,1.0
2022-09-28,18.25,18.5,18.09,18.25,34461,14.5558771231507,14.7552727001801,14.4282639538518,14.5558771231507,43206.8259905638,0.0,1.0
2022-09-29,18.125,18.26,17.6577,17.8,18475,14.6867304705763,14.796121290633,14.3080761727059,14.4233822000694,22800.1307486962,0.2890625,1.0
2022-09-30,18.11,18.31,18.01,18.01,70410,14.6745759350144,14.8366364091725,14.5935456979354,14.5935456979354,86893.4888235834,0.0,1.0
2022-10-03,18.08,18.82,18.08,18.4825,30694,14.6502668638907,15.2498906182756,14.6502668638907,14.9764135681338,37879.6867767514,0.0,1.0
2022-10-04,17.99,18.5249,17.99,18.29,23019,14.5773396505196,15.0107703886554,14.5773396505196,14.8204303617567,28407.9139217449,0.0,1.0
2022-10-05,17.82,18.04,17.67,17.91,7305,14.4395882474852,14.6178547690591,14.3180428918666,14.5125154608563,9015.1531864263,0.0,1.0
2022-10-06,17.54,17.835,17.53,17.75,12210,14.2127035836639,14.4517427830471,14.204600559956,14.3828670815299,15068.4490631437,0.0,1.0
2022-10-07,17.23,17.55,17.0,17.55,24607,13.9615098487189,14.2208066073718,13.7751403034371,14.2208066073718,30367.6761750022,0.0,1.0
2022-10-10,16.96,17.512,16.71,17.21,13104,13.7427282086054,14.1900151172817,13.5401526159078,13.945303801303,16171.7409110104,0.0,1.0
2022-10-11,16.77,17.05,16.48,17.05,19994,13.5887707581553,13.8156554219766,13.353783070626,13.8156554219766,24674.7396042994,0.0,1.0
2022-10-12,16.44,16.9199,16.44,16.7,28519,13.3213709757944,13.7102350835367,13.3213709757944,13.5320495921999,35195.5035898278,0.0,1.0
2022-10-13,16.34,16.4008,15.77,16.24,32419,13.2403407387154,13.2896071228594,12.7784683873648,13.1593105016363,40008.5217181046,0.0,1.0
2022-10-14,16.36,16.78,16.33,16.39,5647,13.2565467861312,13.5968737818632,13.2322377150075,13.2808558572549,6969.00342830244,0.0,1.0
2022-10-17,16.29,16.69,16.15,16.52,30631,13.1998256201759,13.523946568492,13.0863832882652,13.3861951654577,37801.9380223714,0.0,1.0
2022-10-18,16.29,16.4959,16.07,16.36,18061,13.1998256201759,13.3666668783216,13.021559098602,13.2565467861312,22289.2103627714,0.0,1.0
2022-10-19,16.01,16.34,16.0,16.22,8396,12.9729409563545,13.2403407387154,12.9648379326466,13.1431044542205,10361.5641551315,0.0,1.0
2022-10-20,15.74,16.164,15.65,16.14,26296,12.7541593162411,13.0977275214563,12.68123210287,13.0782802645573,32452.08325671,0.0,1.0
2022-10-21,15.69,15.83,15.5,15.78,16983,12.7136441977016,12.8270865296123,12.5596867472514,12.7865714110727,20958.8427878273,0.0,1.0
2022-10-24,15.95,16.04,15.7296,15.77,22803,12.9243228141071,12.9972500274783,12.7457321715849,12.7784683873648,28141.3467638712,0.0,1.0
2022-10-25,16.32,16.4852,16.01,16.01,23679,13.2241346912996,13.3579966429541,12.9729409563545,12.9729409563545,29222.4246819149,0.0,1.0
2022-10-26,16.455,16.66,16.1285,16.38,39117,13.3335255113563,13.4996374973683,13.0689617872932,13.272752833547,48274.571826617,0.0,1.0
2022-10-27,16.7,16.84,16.5254,16.84,12968,13.5320495921999,13.6454919241106,13.3905707982599,13.6454919241106,16003.9023301268,0.0,1.0
2022-10-28,16.56,16.75,16.5,16.73,7831,13.4186072602893,13.5725647107395,13.3699891180418,13.5563586633236,9664.29358013748,0.0,1.0
2022-10-31,16.78,16.88,16.09,16.51,64621,13.5968737818632,13.6779040189422,13.0377651460178,13.3780921417498,79749.2421711229,0.0,1.0
2022-11-01,16.31,16.855,16.31,16.8,21909,13.2160316675917,13.6576464596724,13.2160316675917,13.613079829279,27038.0549160046,0.0,1.0
2022-11-02,16.34,16.64,16.0625,16.45,16750,13.2403407387154,13.4834314499525,13.015481830821,13.3294739995023,20671.295807343,0.0,1.0
2022-11-03,16.23,16.46,15.91,16.37,22732,13.1512074779284,13.3375770232102,12.8919107192755,13.2646498098391,28053.7251517924,0.0,1.0
2022-11-04,16.2,16.45,16.01,16.25,16315,13.1268984068047,13.3294739995023,12.9729409563545,13.1674135253442,20134.4591699583,0.0,1.0
2022-11-07,16.03,16.3299,15.71,16.23,27802,12.9891470037704,13.2321566847704,12.7298502451174,13.1512074779284,34310.6487185521,0.0,1.0
2022-11-08,16.515,16.7399,16.125,16.21,24957,13.3821436536037,13.5643806567945,13.0661257289954,13.1350014305126,30799.6136993349,0.0,1.0
2022-11-09,16.48,16.56,16.06,16.55,27131,13.353783070626,13.4186072602893,13.0134560748941,13.4105042365814,33482.5627790463,0.0,1.0
2022-11-10,17.11,17.13,16.56,16.67,18435,13.864273564224,13.8804796116398,13.4186072602893,13.5077405210762,22750.7664602011,0.0,1.0
2022-11-11,17.03,17.39,17.0,17.18,24026,13.7994493745608,14.0911582280453,13.7751403034371,13.9209947301793,29650.6598846103,0.0,1.0
2022-11-14,17.04,17.78,16.9,17.1,17750,13.8075523982687,14.4071761526536,13.694110066358,13.8561705405161,21905.4030197216,0.0,1.0
2022-11-15,17.58,17.89,17.23,17.27,25132,14.2451156784955,14.4963094134405,13.9615098487189,13.9939219435505,31015.5824615011,0.0,1.0
2022-11-16,17.23,17.7778,17.0601,17.71,15247,13.9615098487189,14.4053934874378,13.8238394759216,14.3504549866982,18816.4326671378,0.0,1.0
2022-11-17,16.98,17.19,16.7731,17.19,14298,13.7589342560212,13.9290977538872,13.5912826955047,13.9290977538872,17645.2649225905,0.0,1.0
2022-11-18,16.9496,17.07,16.81,17.07,13661,13.7343010639492,13.8318614693924,13.6211828529869,13.8318614693924,16859.1386283053,0.0,1.0
2022-11-21,16.85,17.18,16.81,16.93,12803,13.6535949478185,13.9209947301793,13.6211828529869,13.7184191374817,15800.2746400843,0.0,1.0
2022-11-22,16.69,17.18,16.68,16.95,12213,13.523946568492,13.9209947301793,13.5158435447841,13.7346251848975,15072.1513847809,0.0,1.0
2022-11-23,16.66,17.0737,16.6299,16.86,17196,13.4996374973683,13.8348595881643,13.4752473960075,13.6616979715264,21221.7076240639,0.0,1.0
2022-11-25,16.65,16.695,16.59,16.59,6025,13.4915344736604,13.527998080346,13.442916331413,13.442916331413,7435.49595458159,0.0,1.0
2022-11-28,16.51,16.715,16.51,16.6263,36770,13.3780921417498,13.5442041277618,13.3780921417498,13.4723303074727,45378.1221991641,0.0,1.0
2022-11-29,16.5023,16.65,16.34,16.59,25034,13.3718528134947,13.4915344736604,13.2403407387154,13.442916331413,30894.639954688,0.0,1.0
2022-11-30,16.91,16.91,16.4,16.57,66692,13.7022130900659,13.7022130900659,13.2889588809628,13.4267102839972,82305.0782079595,0.0,1.0
2022-12-01,17.21,17.28,16.92,17.0,95382,13.945303801303,14.0020249672584,13.7103161137738,13.7751403034371,117711.614131104,0.0,1.0
2022-12-02,17.61,17.6899,17.11,17.12,39478,14.2694247496192,14.3341679090454,13.864273564224,13.8723765879319,48720.0845302858,0.0,1.0
2022-12-05,17.42,17.73,17.42,17.65,27936,14.115467299169,14.3666610341141,14.115467299169,14.3018368444508,34476.0190850111,0.0,1.0
2022-12-06,17.14,17.41,17.13,17.39,14082,13.8885826353477,14.1073642754611,13.8804796116398,14.0911582280453,17378.6977647167,0.0,1.0
2022-12-07,17.37,17.37,17.15,17.15,21224,14.0749521806295,14.0749521806295,13.8966856590556,13.8966856590556,26192.6914755253,0.0,1.0
2022-12-08,17.29,17.52,17.09,17.45,26819,14.0101279909663,14.1964975362481,13.8480675168082,14.1397763702927,33097.5213287839,0.0,1.0
2022-12-09,16.78,17.1,16.78,17.09,12374,13.5968737818632,13.8561705405161,13.5968737818632,13.8480675168082,15270.8426459738,0.0,1.0
2022-12-19,16.32,16.46,16.0,16.15,44166,13.2241346912996,13.3375770232102,12.9648379326466,13.0863832882652,54505.579141917,0.0,1.0
2022-12-20,16.01,16.33,15.92,15.92,36360,12.9729409563545,13.2322377150075,12.9000137429834,12.9000137429834,44872.1382420892,0.0,1.0
2022-12-21,16.26,16.4187,15.8753,16.01,21706,13.1755165490521,13.3041115352966,12.8637932270091,12.9729409563545,26787.5311518919,0.0,1.0
2022-12-22,15.85,16.236,15.8,16.18,34068,12.8432925770281,13.1560692921532,12.8027774584886,13.1106923593889,42043.564511317,0.0,1.0
2022-12-23,15.76,16.17,15.71,16.0,27853,12.7703653636569,13.102589335681,12.7298502451174,12.9648379326466,34373.5881863837,0.0,1.0
2022-12-27,15.755,15.9117,15.52,15.68,33848,12.766313851803,12.8932882333058,12.5758927946672,12.7055411739937,41772.0609245938,0.0,1.0
2022-12-28,15.61,15.8721,15.5651,15.75,29575,12.6488200080384,12.8612002594225,12.6124374315899,12.762262339949,36498.7208060996,0.0,1.0
2022-12-29,15.4627,15.89,15.36,15.89,39125,12.7636904978776,13.1164054150488,12.6789167511107,13.1164054150488,47398.3709962725,0.2890625,1.0
2022-12-30,15.2,15.62,15.1112,15.44,48332,12.54684470162,12.8935338315331,12.4735447141526,12.7449527758561,58552.2828624112,0.0,1.0
2023-01-03,15.45,15.71,15.12,15.38,44164,12.7532072789492,12.9678243593717,12.4808086768746,12.695425757297,53502.9177426042,0.0,1.0
2023-01-04,15.87,15.96,15.61,15.61,6592,13.0998964088624,13.174186936701,12.88527932844,12.88527932844,7985.94406664356,0.0,1.0
2023-01-05,16.24,16.48,15.77,15.88,15697,13.4053130233097,13.6034210975458,13.0173513779307,13.1081509119556,19016.2870167027,0.0,1.0
2023-01-06,16.85,17.12,16.36,16.36,25628,13.9088377119932,14.1317092955088,13.5043670604278,13.5043670604278,31047.2958950153,0.0,1.0
2023-01-09,16.92,17.5158,16.61,16.89,22700,13.9666192336454,14.4584225279365,13.7107296377571,13.9418557243659,27500.1411275498,0.0,1.0
2023-01-10,16.94,17.0,16.61,17.0,9112,13.9831282398317,14.0326552583907,13.7107296377571,14.0326552583907,11038.8231697901,0.0,1.0
2023-01-11,17.1,17.1,16.76,16.88,24800,14.1152002893224,14.1152002893224,13.8345471841546,13.9336012212727,30044.2070468387,0.0,1.0
2023-01-12,17.16,17.29,16.93,17.16,26365,14.1647273078815,14.2720358480927,13.9748737367385,14.1647273078815,31940.1418866895,0.0,1.0
2023-01-13,17.63,17.66,16.5011,17.17,29899,14.5526889532605,14.57745246254,13.6208380990724,14.1729818109746,36221.4413908641,0.0,1.0
2023-01-17,17.79,17.83,17.46,17.65,20239,14.6847610027512,14.7177790151239,14.4123624006766,14.5691979594469,24518.7381621358,0.0,1.0
2023-01-18,17.96,18.03,17.88,17.88,22651,14.8250875553352,14.8828690769874,14.7590515305898,14.7590515305898,27440.779589433,0.0,1.0
2023-01-19,17.955,18.03,17.615,18.03,9952,14.8209603037886,14.8828690769874,14.5403071986208,14.8828690769874,12056.4495375055,0.0,1.0
2023-01-20,18.02,18.18,17.9106,18.02,40673,14.8746145738942,15.0066866233849,14.7843103100549,14.8746145738942,49273.7110167768,0.0,1.0
2023-01-23,18.42,18.42,18.1,18.1,27696,15.204794697621,15.204794697621,14.9406505986396,14.9406505986396,33552.595095534,0.0,1.0
2023-01-24,18.46,18.59,18.28,18.59,20350,15.2378127099937,15.3451212502049,15.0892316543166,15.3451212502049,24653.2102178696,0.0,1.0
2023-01-25,18.52,18.5876,18.37,18.46,15373,15.2873397285527,15.3431401694626,15.1635221821552,15.2378127099937,18623.7739891553,0.0,1.0
2023-01-26,18.46,18.58,18.33,18.58,33824,15.2378127099937,15.3368667471118,15.1305041697825,15.3368667471118,40976.4217400109,0.0,1.0
2023-01-27,18.6,18.6391,18.4,18.51,16007,15.3533757532981,15.3856508603924,15.1882856914347,15.2790852254596,19391.8396047881,0.0,1.0
2023-01-30,18.96,18.96,18.48,18.59,36262,15.6505378646523,15.6505378646523,15.25432171618,15.3451212502049,43929.9611263088,0.0,1.0
2023-01-31,19.04,19.08,18.79,19.08,11940,15.7165738893976,15.7495919017703,15.5102113120683,15.7495919017703,14464.8319410989,0.0,1.0
2023-02-01,19.37,19.4299,18.8841,19.02,19701,15.9889724914723,16.0384169650004,15.5878861861751,15.7000648832113,23866.9727028132,0.0,1.0
2023-02-02,19.74,19.97,19.47,19.47,22367,16.2943891059196,16.4842426770625,16.071517522404,16.071517522404,27096.7249603484,0.0,1.0
2023-02-03,19.48,19.7,19.18,19.7,14994,16.0797720254971,16.2613710935469,15.832136932702,16.2613710935469,18164.6306637218,0.0,1.0
2023-02-06,19.04,19.35,18.52,19.35,27358,15.7165738893976,15.9724634852859,15.2873397285527,15.9724634852859,33143.1216285247,0.0,1.0
2023-02-07,19.05,19.18,18.8,19.02,25142,15.7248283924908,15.832136932702,15.5184658151615,15.7000648832113,30458.5263536942,0.0,1.0
2023-02-08,18.72,19.05,18.65,19.04,18174,15.4524297904162,15.7248283924908,15.394648268764,15.7165738893976,22017.0733415017,0.0,1.0
2023-02-09,18.53,19.29,18.53,18.72,15223,15.2955942316459,15.9229364667269,15.2955942316459,15.4524297904162,18442.0549949203,0.0,1.0
2023-02-10,18.56,18.8,18.5056,18.8,6804,15.3203577409254,15.5184658151615,15.2754532440986,15.5184658151615,8242.77357849557,0.0,1.0
2023-02-13,18.78,18.78,18.5,18.64,12958,15.5019568089752,15.5019568089752,15.2708307223664,15.3863937656708,15698.0981819732,0.0,1.0
2023-02-14,18.88,18.88,18.6,18.69,15157,15.5845018399069,15.5845018399069,15.3533757532981,15.4276662811366,18362.098637457,0.0,1.0
2023-02-15,18.87,18.87,18.72,18.78,3763,15.5762473368137,15.5762473368137,15.4524297904162,15.5019568089752,4558.72383537314,0.0,1.0
2023-02-16,18.67,18.89,18.612,18.81,17460,15.4111572749503,15.5927563430001,15.3632811570099,15.5267203182547,21152.0909289436,0.0,1.0
2023-02-17,18.73,18.78,18.56,18.72,3482,15.4606842935093,15.5019568089752,15.3203577409254,15.4524297904162,4218.30358617307,0.0,1.0
2023-02-21,18.1,18.6,17.95,18.6,23910,14.9406505986396,15.3533757532981,14.816833052242,15.3533757532981,28966.0076810447,0.0,1.0
2023-02-22,17.87,18.1,17.75,18.1,12197,14.7507970274966,14.9406505986396,14.6517429903786,14.9406505986396,14776.1771512214,0.0,1.0
2023-02-23,17.95,18.1835,17.87,17.87,16622,14.816833052242,15.0095756994675,14.7507970274966,14.7507970274966,20136.8874811512,0.0,1.0
2023-02-24,17.77,18.0,17.73,17.95,7458,14.6682519965649,14.8581055677078,14.6352339841922,14.816833052242,9035.06839335978,0.0,1.0
2023-02-27,17.55,17.95,17.55,17.91,7487,14.4866529285151,14.816833052242,14.4866529285151,14.7838150398693,9070.20073224522,0.0,1.0
2023-02-28,17.33,17.65,17.33,17.65,44003,14.3050538604654,14.5691979594469,14.3050538604654,14.5691979594469,53307.8726887919,0.0,1.0
2023-03-01,17.25,17.52,17.2418,17.48,16229,14.23901783572,14.4618894192356,14.2322491431836,14.4288714068629,19660.7837162558,0.0,1.0
2023-03-02,16.95,17.25,16.88,17.11,16829,13.9913827429249,14.23901783572,13.9336012212727,14.1234547924156,20387.6596931954,0.0,1.0
2023-03-03,17.0,17.2299,16.885,16.99,18753,14.0326552583907,14.2224262845027,13.9377284728193,14.0244007552976,22718.5086592486,0.0,1.0
2023-03-06,16.98,17.16,16.91,16.99,37467,14.0161462522044,14.1647273078815,13.9583647305522,14.0244007552976,45389.7703799961,0.0,1.0
2023-03-07,16.53,17.06,16.525,17.06,32652,13.6446936130117,14.0821822769498,13.6405663614651,14.0821822769498,39556.5906650554,0.0,1.0
2023-03-08,16.38,16.83,16.38,16.65,37170,13.5208760666141,13.8923287058068,13.5208760666141,13.7437476501297,45029.9667714111,0.0,1.0
2023-03-09,15.72,16.6244,15.59,16.49,33891,12.9760788624648,13.7226161222112,12.8687703222536,13.611675600639,41057.5895574359,0.0,1.0
2023-03-10,15.75,16.43,15.5,15.83,45113,13.0008423717444,13.56214858208,12.7944797944151,13.0668783964897,54652.5932461301,0.0,1.0
2023-03-13,15.5,16.34,15.4282,15.75,66082,12.7944797944151,13.4878580542414,12.7352124622061,13.0008423717444,80055.6971802092,0.0,1.0
2023-03-14,15.83,16.365,15.6503,15.92,54644,13.0668783964897,13.5084943119744,12.9185449759054,13.1411689243283,66199.0181398167,0.0,1.0
2023-03-15,15.3,15.87,15.03,15.87,28129,12.6293897325517,13.0998964088624,12.406518149036,13.0998964088624,34077.157258892,0.0,1.0
2023-03-16,15.93,16.39,15.24,15.24,35387,13.1494234274214,13.5291305697073,12.5798627139926,12.5798627139926,42869.9336599388,0.0,1.0
2023-03-17,15.5,16.22,15.5,16.22,25589,12.7944797944151,13.3888040171234,12.7944797944151,13.3888040171234,31000.0489565142,0.0,1.0
2023-03-20,15.15,15.93,15.12,15.8,33374,12.5055721861541,13.1494234274214,12.4808086768746,13.0421148872102,40431.2647573061,0.0,1.0
2023-03-21,15.6,16.0831,15.45,15.5,54785,12.8770248253468,13.2757998697779,12.7532072789492,12.7944797944151,66369.8339943973,0.0,1.0
2023-03-22,16.1,16.59,15.64,15.64,47848,13.2897499800053,13.6942206315707,12.9100428377195,12.9100428377195,57965.9362410137,0.0,1.0
2023-03-23,15.22,16.351,15.11,16.18,18795,12.5633537078063,13.4969380076439,12.4725541737814,13.3557860047507,22769.3899776343,0.0,1.0
2023-03-24,15.2,15.97,15.13,15.51,19965,12.54684470162,13.1824414397941,12.4890631799678,12.8027342975083,24186.7981326666,0.0,1.0
2023-03-27,15.56,15.93,15.31,15.88,89921,12.8440068129741,13.1494234274214,12.6376442356448,13.1081509119556,108935.691203983,0.0,1.0
2023-03-28,15.36,15.56,15.26,15.56,61916,12.6789167511107,12.8440068129741,12.596371720179,12.8440068129741,75008.7549803249,0.0,1.0
2023-03-29,15.5,15.71,15.35,15.36,63077,12.7944797944151,12.9678243593717,12.6706622480175,12.6789167511107,76415.2599957031,0.0,1.0
2023-03-30,15.22,15.572,14.97,15.33,54210,12.8019088471989,13.0979845314443,12.5916278214565,12.8944324985256,64449.4668606025,0.289,1.0
2023-03-31,15.39,15.76,15.0,15.28,356787,12.9448999447038,13.2561158628026,12.6168615445456,12.8523762933771,424178.784962068,0.0,1.0
2023-04-03,15.53,15.8724,15.5,15.51,33437,13.0626573191195,13.3506582119764,13.0374235960305,13.0458348370602,39752.7545363949,0.0,1.0
2023-04-04,15.81,15.81,15.6,15.63,31244,13.2981720679511,13.2981720679511,13.1215360063274,13.1467697294165,37145.5292859741,0.0,1.0
2023-04-05,16.02,16.02,15.53,15.91,55529,13.4748081295747,13.4748081295747,13.0626573191195,13.382284478248,66017.6064435047,0.0,1.0
2023-04-06,16.13,16.28,15.834,16.14,37771,13.5673317809014,13.6935003963468,13.3183590464223,13.5757430219311,44905.3830066742,0.0,1.0
2023-04-10,16.22,16.35,16.005,16.27,22068,13.6430329501686,13.7523790835547,13.4621912680302,13.6850891553171,26236.3186622353,0.0,1.0
2023-04-11,16.54,16.57,16.22,16.22,24724,13.9121926631189,13.937426386208,13.6430329501686,13.6430329501686,29393.997761696,0.0,1.0
2023-04-12,16.71,16.88,16.32,16.64,18939,14.0551837606238,14.1981748581286,13.7271453604656,13.9963050734159,22516.2968617035,0.0,1.0
2023-04-13,16.61,17.0,16.22,16.83,24700,13.9710713503268,14.299109750485,13.6430329501686,14.1561186529802,29365.4645168213,0.0,1.0
2023-04-14,16.98,16.98,16.3593,16.61,28090,14.2822872684256,14.2822872684256,13.7602015377123,13.9710713503268,33395.7853553647,0.0,1.0
2023-04-17,17.02,17.17,16.83,17.17,26174,14.3159322325444,14.4421008479899,14.1561186529802,14.4421008479899,31117.8813062056,0.0,1.0
2023-04-18,17.04,17.25,16.8,17.19,27737,14.3327547146038,14.5093907762274,14.1308849298911,14.4589233300493,32976.1088786668,0.0,1.0
2023-04-19,16.69,16.875,16.06,16.83,45728,14.0383612785644,14.1939692376138,13.5084530936935,14.1561186529802,54365.3425678219,0.0,1.0
2023-04-20,16.47,16.96,16.36,16.81,14154,13.8533139759111,14.2654647863662,13.7607903245844,14.1392961709208,16827.4811648213,0.0,1.0
2023-04-21,16.57,16.82,16.425,16.52,12427,13.937426386208,14.1477074119505,13.8154633912774,13.8953701810596,14774.2764190501,0.0,1.0
2023-04-24,16.2999,16.7,15.9588,16.67,31941,13.7102387659959,14.0467725195941,13.423331334473,14.021538796505,37974.182272542,0.0,1.0
2023-04-25,16.0866,16.54,16.0,16.5,18642,13.5308269948325,13.9121926631189,13.4579856475153,13.8785476990002,22163.1979563798,0.0,1.0
2023-04-26,16.07,16.35,16.05,16.12,11604,13.5168643347232,13.7523790835547,13.5000418526638,13.5589205398717,13795.8238968904,0.0,1.0
2023-04-27,16.32,16.3351,15.9192,16.08,29748,13.7271453604656,13.7398463344205,13.3900228199954,13.5252755757529,35366.9570221214,0.0,1.0
2023-04-28,16.29,16.3679,16.0,16.13,74443,13.7019116373765,13.7674352049979,13.4579856475153,13.5673317809014,88504.1811751306,0.0,1.0
2023-05-01,16.29,16.29,15.98,16.05,22660,13.7019116373765,13.7019116373765,13.4411631654559,13.5000418526638,26940.1387024765,0.0,1.0
2023-05-02,15.61,16.1293,15.55,16.01,18299,13.1299472473571,13.5667429940293,13.0794798011789,13.466396888545,21755.4103317131,0.0,1.0
2023-05-03,15.33,15.62,15.26,15.6,53181,12.8944324985256,13.1383584883868,12.8355538113177,13.1215360063274,63226.103986602,0.0,1.0
2023-05-04,14.8901,15.25,14.81,15.25,33244,12.5244220056292,12.827142570288,12.4570479649814,12.827142570288,39523.2996921946,0.0,1.0
2023-05-05,15.14,15.26,14.85,14.99,10474,12.7346189189614,12.8355538113177,12.4906929291001,12.6084503035159,12452.3836173759,0.0,1.0
2023-05-08,15.08,15.25,14.91,15.25,12473,12.6841514727832,12.827142570288,12.5411603752783,12.827142570288,14828.9651383931,0.0,1.0
2023-05-09,14.8923,15.08,14.72,15.08,23434,12.5262724786558,12.6841514727832,12.3813467957141,12.6841514727832,27860.3358496837,0.0,1.0
2023-05-10,15.1838,15.6,14.99,14.99,18848,12.7714601546714,13.1215360063274,12.6084503035159,12.6084503035159,22408.1083082206,0.0,1.0
2023-05-11,15.44,15.54,15.24,15.24,79377,12.9869561498523,13.0710685601492,12.8187313292583,12.8187313292583,94370.1407672758,0.0,1.0
2023-05-12,15.36,15.69,15.36,15.59,71134,12.9196662216147,13.1972371755947,12.9196662216147,13.1131247652977,84570.1600380389,0.0,1.0
2023-05-15,14.96,15.74,14.89,15.74,38113,12.5832165804268,13.2392933807432,12.5243378932189,13.2392933807432,45311.981746138,0.0,1.0
2023-05-16,14.84,15.26,14.84,14.94,22419,12.4822816880704,12.8355538113177,12.4822816880704,12.5663940983674,26653.617368527,0.0,1.0
2023-05-17,15.27,15.3876,14.84,14.84,14780,12.8439650523474,12.9428812468567,12.4822816880704,12.4822816880704,17571.7233019684,0.0,1.0
2023-05-18,15.42,15.53,15.2009,15.27,6099,12.9701336677929,13.0626573191195,12.7858433768322,12.8439650523474,7251.01085376892,0.0,1.0
2023-05-19,15.53,15.75,15.36,15.36,11382,13.0626573191195,13.2477046217729,12.9196662216147,12.9196662216147,13531.8913818,0.0,1.0
2023-05-22,15.68,15.68,15.4964,15.53,17623,13.188825934565,13.188825934565,13.0343955492598,13.0626573191195,20951.7239344105,0.0,1.0
2023-05-23,16.02,16.09,15.5,15.6,66575,13.4748081295747,13.5336868167826,13.0374235960305,13.1215360063274,79150.0323970596,0.0,1.0
2023-05-24,16.06,16.35,15.87,16.02,88135,13.5084530936935,13.7523790835547,13.3486395141292,13.4748081295747,104782.397376115,0.0,1.0
2023-05-25,16.35,16.47,16.0,16.1,83708,13.7523790835547,13.8533139759111,13.4579856475153,13.5420980578123,99519.2025819462,0.0,1.0
2023-05-26,16.41,16.7,16.285,16.35,38238,13.8028465297329,14.0467725195941,13.6977060168617,13.7523790835547,45460.5923965267,0.0,1.0
2023-05-30,16.13,16.77,15.95,16.76,49566,13.5673317809014,14.105651206802,13.4159294423668,14.0972399657723,58928.2839773586,0.0,1.0
2023-05-31,16.53,16.77,16.1936,16.2,82398,13.9037814220893,14.105651206802,13.6208272738502,13.6262104681092,97961.7629658715,0.0,1.0
2023-06-01,16.72,17.13,16.53,16.53,66372,14.0635950016535,14.4084558838711,13.9037814220893,13.9037814220893,78908.6887008282,0.0,1.0
2023-06-02,17.5,17.6,16.97,16.97,60256,14.7196718019699,14.8037842122668,14.2738760273959,14.2738760273959,71637.4667986063,0.0,1.0
2023-06-05,17.58,17.92,17.3713,17.53,43341,14.7869617302074,15.0729439252171,14.6114191299177,14.744905525059,51527.4735879981,0.0,1.0
2023-06-06,17.62,17.79,17.48,17.79,33468,14.8206066943262,14.9635977918311,14.7028493199105,14.9635977918311,39789.6099776913,0.0,1.0
2023-06-07,17.22,17.69,17.22,17.48,59868,14.4841570531383,14.8794853815341,14.4841570531383,14.7028493199105,71176.1793397999,0.0,1.0
2023-06-08,17.05,17.26,17.02,17.26,63151,14.3411659556335,14.5178020172571,14.3159322325444,14.5178020172571,75079.2894616104,0.0,1.0
2023-06-09,16.96,17.1699,16.8,17.07,345090,14.2654647863662,14.4420167355796,14.1308849298911,14.3579884376929,410272.39474129,0.0,1.0
2023-06-12,16.45,16.9589,16.38,16.87,37493,13.8364914938517,14.264539549853,13.7776128066438,14.189763617099,44574.8729202096,0.0,1.0
2023-06-13,16.2,16.5,16.14,16.45,61078,13.6262104681092,13.8785476990002,13.5757430219311,13.8364914938517,72614.7304355633,0.0,1.0
2023-06-14,15.93,16.26,15.88,16.25,46795,13.3991069603074,13.6766779142874,13.3570507551589,13.6682666732577,55633.8830795406,0.0,1.0
2023-06-15,15.93,16.3,15.64,15.9,81242,13.3991069603074,13.7103228784062,13.1551809704462,13.3738732372183,96587.4116710767,0.0,1.0
2023-06-16,15.85,16.015,15.67,15.77,63186,13.3318170320698,13.4706025090599,13.1804146935353,13.2645271038323,75120.9004437195,0.0,1.0
2023-06-20,15.77,15.89,15.75,15.85,117375,13.2645271038323,13.3654619961886,13.2477046217729,13.3318170320698,139545.400715056,0.0,1.0
2023-06-21,15.66,15.86,15.62,15.86,38607,13.1720034525056,13.3402282730995,13.1383584883868,13.3402282730995,45899.2910364744,0.0,1.0
2023-06-22,15.3,15.8,15.17,15.71,49991,12.8691987754365,13.2897608269214,12.7598526420505,13.2140596576541,59433.5601886806,0.0,1.0
2023-06-23,15.85,15.94,15.31,15.31,10342,13.3318170320698,13.4075182013371,12.8776100164662,12.8776100164662,12295.4507705654,0.0,1.0
2023-06-26,16.01,16.19,15.943,16.02,31008,13.466396888545,13.6177992270796,13.410041573646,13.4748081295747,36864.9523780402,0.0,1.0
2023-06-27,15.9,16.17,15.86,16.07,19968,13.3738732372183,13.6009767450202,13.3402282730995,13.5168643347232,23739.659735704,0.0,1.0
2023-06-28,16.18,16.18,15.92,15.92,98824,13.6093879860499,13.6093879860499,13.3906957192777,13.3906957192777,117490.391312159,0.0,1.0
2023-06-29,16.07,16.115,16.0,16.1,274002,13.7599492004814,13.7984804832457,13.7000116495148,13.7856367223243,320002.063659214,0.289,1.0
2023-06-30,16.4,16.51,16.09,16.09,622031,14.0425119407527,14.1366995208431,13.7770742150433,13.7770742150433,726458.944314289,0.0,1.0
2023-07-03,16.4672,16.53,16.43,16.43,4669,14.1000519896806,14.153824535405,14.0681994625955,14.0681994625955,5452.84207861574,0.0,1.0
2023-07-05,16.58,16.6241,16.2562,16.59,69428,14.1966370718097,14.2343977289187,13.9193830860527,14.2051995790907,81083.7266725494,0.0,1.0
2023-07-06,16.49,16.54,16.315,16.4,49216,14.1195745062812,14.1623870426859,13.9697306288646,14.0425119407527,57478.4912703259,0.0,1.0
2023-07-07,16.57,16.63,16.41,16.58,56535,14.1880745645288,14.2394496082144,14.0510744480336,14.1966370718097,66026.2212282158,0.0,1.0
2023-07-10,16.64,16.7125,16.4699,16.61,38549,14.2480121154954,14.3100902932823,14.1023638666465,14.2223245936526,45020.6916445829,0.0,1.0
2023-07-11,16.8,16.84,16.69,16.76,82600,14.3850122319905,14.4192622611143,14.2908246519001,14.3507622028668,96467.0712558708,0.0,1.0
2023-07-12,16.45,17.06,16.45,17.0,64041,14.0853244771574,14.6076374212952,14.0853244771574,14.5562623776095,74792.3451609831,0.0,1.0
2023-07-13,16.7,16.74,16.48,16.7,12660,14.2993871591811,14.3336371883049,14.1110119990002,14.2993871591811,14785.3888874009,0.0,1.0
2023-07-14,16.54,16.78,16.48,16.78,10616,14.1623870426859,14.3678872174287,14.1110119990002,14.3678872174287,12398.2376325947,0.0,1.0
2023-07-17,16.48,16.675,16.3575,16.54,13262,14.1110119990002,14.2779808909787,14.0061212848087,14.1623870426859,15488.4539829947,0.0,1.0
2023-07-18,16.8,16.82,16.5,16.56,9426,14.3850122319905,14.4021372465524,14.1281370135621,14.1795120572478,11008.4577924678,0.0,1.0
2023-07-19,16.85,16.86,16.59,16.59,18521,14.4278247683953,14.4363872756762,14.2051995790907,14.2051995790907,21630.3465705808,0.0,1.0
2023-07-20,16.55,16.92,16.55,16.92,28597,14.1709495499669,14.4877623193619,14.1709495499669,14.4877623193619,33397.9278051347,0.0,1.0
2023-07-21,16.57,16.73,16.51,16.65,9011,14.1880745645288,14.3250746810239,14.1366995208431,14.2565746227763,10523.7866717512,0.0,1.0
2023-07-24,16.5699,16.735,16.3901,16.57,11645,14.187988939456,14.3293559346644,14.0340350585445,14.1880745645288,13599.9884355279,0.0,1.0
2023-07-25,16.56,16.56,16.48,16.55,5776,14.1795120572478,14.1795120572478,14.1110119990002,14.1709495499669,6745.68769459938,0.0,1.0
2023-07-26,16.64,16.78,16.5,16.57,32229,14.2480121154954,14.3678872174287,14.1281370135621,14.1880745645288,37639.6760230684,0.0,1.0
2023-07-27,16.83,16.87,16.66,16.77,18771,14.4106997538334,14.4449497829572,14.2651371300573,14.3593247101477,21922.3171252293,0.0,1.0
2023-07-28,16.92,16.9979,16.755,16.86,19134,14.4877623193619,14.5544642510805,14.3464809492263,14.4363872756762,22346.258370579,0.0,1.0
2023-07-31,16.97,17.2,16.905,17.0,22861,14.5305748557666,14.7275125232284,14.4749185584405,14.5562623776095,26698.9553992792,0.0,1.0
2023-08-01,17.0,17.03,16.95,17.03,48922,14.5562623776095,14.5819498994523,14.5134498412047,14.5819498994523,57135.1338980592,0.0,1.0
2023-08-02,16.76,17.0,16.6,17.0,12115,14.3507622028668,14.5562623776095,14.2137620863716,14.5562623776095,14148.8930782672,0.0,1.0
2023-08-03,16.55,16.82,16.55,16.82,9992,14.1709495499669,14.4021372465524,14.1709495499669,14.4021372465524,11669.479128192,0.0,1.0
2023-08-04,16.58,16.8592,16.5,16.5,13489,14.1966370718097,14.4357022750937,14.1281370135621,14.1281370135621,15753.5632466155,0.0,1.0
2023-08-07,16.6705,16.7484,16.5908,16.66,4688,14.2741277627023,14.3408296944209,14.2058845796731,14.2651371300573,5475.03184076901,0.0,1.0
2023-08-08,16.61,16.67,16.54,16.67,3874,14.2223245936526,14.2736996373382,14.1623870426859,14.2736996373382,4524.37571483343,0.0,1.0
2023-08-09,16.55,16.69,16.55,16.69,9471,14.1709495499669,14.2908246519001,14.1709495499669,14.2908246519001,11061.0124923044,0.0,1.0
2023-08-10,16.96,17.0,16.51,16.55,25371,14.5220123484857,14.5562623776095,14.1366995208431,14.1709495499669,29630.3397679502,0.0,1.0
2023-08-11,16.72,16.96,16.64,16.96,7465,14.316512173743,14.5220123484857,14.2480121154954,14.5220123484857,8718.24076180474,0.0,1.0
2023-08-14,16.68,16.83,16.66,16.79,7898,14.2822621446192,14.4106997538334,14.2651371300573,14.3764497247096,9223.93376245598,0.0,1.0
2023-08-15,16.45,16.77,16.45,16.77,8779,14.0853244771574,14.3593247101477,14.0853244771574,14.3593247101477,10252.8379970374,0.0,1.0
2023-08-16,16.2,16.4501,16.17,16.45,11504,13.8712617951337,14.0854101022302,13.8455742732909,14.0853244771574,13435.3170427063,0.0,1.0
2023-08-17,16.06,16.24,16.02,16.2,14952,13.7513866932005,13.9055118242575,13.7171366640767,13.8712617951337,17462.1749324186,0.0,1.0
2023-08-18,16.07,16.258,16.0475,16.21,13911,13.7599492004814,13.9209243373632,13.7406835590993,13.8798243024147,16246.4095428622,0.0,1.0
2023-08-21,15.92,16.19,15.77,16.19,9721,13.6315115912672,13.8626992878528,13.503073982053,13.8626992878528,11352.983046953,0.0,1.0
2023-08-22,15.84,16.165,15.84,16.16,17266,13.5630115330197,13.8412930196504,13.5630115330197,13.83701176601,20164.6543862452,0.0,1.0
2023-08-23,16.13,16.25,15.97,15.97,8508,13.8113242441671,13.9140743315385,13.674324127672,13.674324127672,9936.34191579838,0.0,1.0
2023-08-24,15.94,16.17,15.81,16.17,18083,13.6486366058291,13.8455742732909,13.5373240111768,13.8455742732909,21118.8141588367,0.0,1.0
2023-08-25,16.0,16.1,15.74,16.1,16272,13.7000116495148,13.7856367223243,13.4773864602102,13.7856367223243,19003.7794609628,0.0,1.0
2023-08-28,15.89,16.11,15.7314,16.11,8714,13.6058240694244,13.7941992296052,13.4700227039486,13.7941992296052,10176.9256528287,0.0,1.0
2023-08-29,16.18,16.18,15.8377,15.99,5572,13.8541367805718,13.8541367805718,13.561042156345,13.6914491422339,6507.4397220062,0.0,1.0
2023-08-30,16.0513,16.19,15.92,16.19,14719,13.7439373118661,13.8626992878528,13.6315115912672,13.8626992878528,17190.0583754861,0.0,1.0
2023-08-31,16.71,16.71,16.0,16.0,54627,14.307949666462,14.307949666462,13.7000116495148,13.7000116495148,63797.9019551386,0.0,1.0
2023-09-01,16.65,16.7,16.525,16.61,6993,14.2565746227763,14.2993871591811,14.1495432817645,14.2223245936526,8167.00035462838,0.0,1.0
2023-09-05,16.2,16.6,16.01,16.6,39530,13.8712617951337,14.2137620863716,13.7085741567958,14.2137620863716,46166.3841010239,0.0,1.0
2023-09-06,16.1,16.46,16.1,16.28,6940,13.7856367223243,14.0938869844384,13.7856367223243,13.9397618533813,8105.10259704285,0.0,1.0
2023-09-07,16.26,16.34,16.01,16.21,4691,13.9226368388194,13.991136897067,13.7085741567958,13.8798243024147,5478.53548742481,0.0,1.0
2023-09-08,16.26,16.3845,16.106,16.106,7589,13.9226368388194,14.0292400544672,13.7907742266928,13.7907742266928,8863.05815691044,0.0,1.0
2023-09-11,16.31,16.565,16.305,16.34,11918,13.9654493752242,14.1837933108883,13.9611681215837,13.991136897067,13918.8202812041,0.0,1.0
2023-09-12,16.41,16.415,16.2201,16.38,10138,14.0510744480336,14.0553557016741,13.8884724347684,14.0253869261908,11839.9899321067,0.0,1.0
2023-09-13,16.32,16.71,16.32,16.51,15456,13.9740118825051,14.307949666462,13.9740118825051,14.1366995208431,18050.78757059,0.0,1.0
2023-09-14,16.4878,16.59,16.22,16.59,17103,14.1176907546794,14.2051995790907,13.8883868096956,14.2051995790907,19974.2895846144,0.0,1.0
2023-09-15,16.49,16.49,16.18,16.38,10721,14.1195745062812,14.1195745062812,13.8541367805718,14.0253869261908,12520.8652655471,0.0,1.0
2023-09-18,16.36,16.365,16.15,16.3,11447,14.0082619116289,14.0125431652694,13.828449258729,13.9568868679432,13368.7477562463,0.0,1.0
2023-09-19,16.28,16.62,16.28,16.36,26845,13.9397618533813,14.2308871009335,13.9397618533813,14.0082619116289,31351.7981581579,0.0,1.0
2023-09-20,16.22,16.55,16.22,16.39,14937,13.8883868096956,14.1709495499669,13.8883868096956,14.0339494334717,17444.6566991397,0.0,1.0
2023-09-21,15.88,16.17,15.85,16.17,11217,13.5972615621434,13.8455742732909,13.5715740403006,13.8455742732909,13100.1348459698,0.0,1.0
2023-09-22,15.85,16.04,15.8385,15.86,23986,13.5715740403006,13.7342616786386,13.5617271569275,13.5801365475815,28012.8228951974,0.0,1.0
2023-09-25,15.77,16.01,15.69,15.89,14305,13.503073982053,13.7085741567958,13.4345739238055,13.6058240694244,16706.5551369883,0.0,1.0
2023-09-26,15.79,15.87,15.5901,15.8,14496,13.5201989966149,13.5886990548625,13.3490344760688,13.5287615038959,16929.6206407397,0.0,1.0
2023-09-27,15.61,16.065,15.43,15.84,13071,13.3660738655579,13.755667946841,13.2119487345008,13.5630115330197,15265.3884792431,0.0,1.0
2023-09-28,15.65,15.75,15.54,15.58,15675,13.4003238946817,13.4859489674911,13.3061363145913,13.340386343715,18306.5537764621,0.0,1.0
2023-09-29,15.49,15.9,15.49,15.55,48548,13.5107802386059,13.8683928853346,13.5107802386059,13.5631137966637,55659.8883794438,0.289,1.0
2023-10-02,15.36,15.59,15.31,15.59,9669,13.3973908628138,13.598002835369,13.3537795644323,13.598002835369,11085.4301050681,0.0,1.0
2023-10-03,15.03,15.42,14.92,15.42,34710,13.1095562934956,13.4497244208717,13.0136114370561,13.4497244208717,39794.7335760586,0.0,1.0
2023-10-04,15.02,15.2,14.93,15.13,23487,13.1008340338193,13.2578347079929,13.0223336967325,13.1967788902587,26927.6550706104,0.0,1.0
2023-10-05,14.72,15.12,14.65,15.12,24739,12.8391662435299,13.1880566305824,12.7781104257957,13.1880566305824,28363.0629195655,0.0,1.0
2023-10-06,14.85,14.96,14.56,14.56,12631,12.952555619322,13.0485004757614,12.6996100887089,12.6996100887089,14481.3390895764,0.0,1.0
2023-10-09,14.9227,15.08,14.7846,14.9193,8523,13.0159664471688,13.1531675918771,12.8955120410389,13.0130008788788,9771.55039667955,0.0,1.0
2023-10-10,15.08,15.23,14.83,14.83,14686,13.1531675918771,13.2840014870218,12.9351110999693,12.9351110999693,16837.379927917,0.0,1.0
2023-10-11,15.42,15.42,15.02,15.16,14523,13.4497244208717,13.4497244208717,13.1008340338193,13.2229456692876,16650.5017494987,0.0,1.0
2023-10-12,15.1,15.4,14.95,15.4,10983,13.1706121112297,13.4322799015191,13.0397782160851,13.4322799015191,12591.9204513355,0.0,1.0
2023-10-13,14.91,15.37,14.88,15.01,12707,13.0048891773798,13.4061131224901,12.9787223983509,13.0921117741429,14568.4724733788,0.0,1.0
2023-10-16,15.11,15.26,14.87,15.02,13465,13.1793343709061,13.3101682660507,12.9700001386746,13.1008340338193,15437.5133276182,0.0,1.0
2023-10-17,14.955,15.08,14.8248,15.08,10068,13.0441393459232,13.1531675918771,12.9305755249377,13.1531675918771,11542.8803700305,0.0,1.0
2023-10-18,14.84,14.9292,14.82,14.88,13340,12.9438333596457,13.0216359159584,12.926388840293,12.9787223983509,15294.2018411012,0.0,1.0
2023-10-19,14.69,14.77,14.6201,14.73,24722,12.812999464501,12.8827775419115,12.7520308693636,12.8478885032062,28343.5725573991,0.0,1.0
2023-10-20,14.87,14.94,14.6611,14.76,12504,12.9700001386746,13.0310559564088,12.7877921340365,12.8740552822352,14335.7346192751,0.0,1.0
2023-10-23,14.945,15.0341,14.84,14.88,10956,13.0354170862469,13.1131324199629,12.9438333596457,12.9787223983509,12560.9651702478,0.0,1.0
2023-10-24,15.19,15.31,15.0,15.0,17471,13.2491124483165,13.3537795644323,13.0833895144666,13.0833895144666,20030.3598475173,0.0,1.0
2023-10-25,14.78,15.2092,14.73,14.95,30805,12.8914998015878,13.2658591868951,12.8478885032062,13.0397782160851,35317.6827372656,0.0,1.0
2023-10-26,14.87,15.21,14.7688,14.78,19026,12.9700001386746,13.2665569676692,12.8817308707503,12.8914998015878,21813.1547397895,0.0,1.0
2023-10-27,14.72,14.92,14.6612,14.92,4836,12.8391662435299,13.0136114370561,12.7878793566332,13.0136114370561,5544.43479037224,0.0,1.0
2023-10-30,14.76,14.9432,14.68,14.72,10243,12.8740552822352,13.0338470795052,12.8042772048247,12.8391662435299,11743.5164511544,0.0,1.0
2023-10-31,14.81,14.81,14.51,14.76,49649,12.9176665806167,12.9176665806167,12.6559987903274,12.8740552822352,56922.1759526864,0.0,1.0
2023-11-01,15.01,15.25,14.88,14.91,17345,13.0921117741429,13.3014460063744,12.9787223983509,13.0048891773798,19885.9018691081,0.0,1.0
2023-11-02,15.64,15.75,15.21,15.21,12517,13.6416141337505,13.73755899019,13.2665569676692,13.2665569676692,14350.6390138729,0.0,1.0
2023-11-03,15.73,15.75,15.415,15.73,18822,13.7201144708373,13.73755899019,13.4453632910335,13.7201144708373,21579.2703937937,0.0,1.0
2023-11-06,15.55,15.74,15.5107,15.74,30323,13.5631137966637,13.7288367305137,13.5288353161358,13.7288367305137,34765.0736452559,0.0,1.0
2023-11-07,15.47,15.55,15.1739,15.55,9366,13.4933357192533,13.5631137966637,13.2350696102377,13.5631137966637,10738.0430617506,0.0,1.0
2023-11-08,15.27,15.6394,15.18,15.33,45178,13.318890525727,13.64109079817,13.2403901886402,13.3712240837849,51796.210702944,0.0,1.0
2023-11-09,14.61,15.365,14.56,15.27,50461,12.7432213870905,13.401751992652,12.6996100887089,13.318890525727,57853.1273691011,0.0,1.0
2023-11-10,14.78,15.07,14.61,15.07,36185,12.8914998015878,13.1444453322008,12.7432213870905,13.1444453322008,41485.8091169601,0.0,1.0
2023-11-13,14.9,15.0,14.74,14.85,17185,12.9961669177035,13.0833895144666,12.8566107628825,12.952555619322,19702.4631663662,0.0,1.0
2023-11-14,15.13,15.6,15.0601,15.27,17425,13.1967788902587,13.6067250950453,13.1358102951213,13.318890525727,19977.6212204789,0.0,1.0
2023-11-15,15.15,15.3694,15.15,15.24,28774,13.2142234096113,13.4055897869096,13.2142234096113,13.2927237466981,32989.1577043363,0.0,1.0
2023-11-16,15.208,15.3299,15.1,15.1,19343,13.2648125157339,13.3711368611881,13.1706121112297,13.1706121112297,22176.5926695968,0.0,1.0
2023-11-17,15.3,15.4899,15.15,15.28,36958,13.345057304756,13.5106930160091,13.2142234096113,13.3276127854033,42372.0473495815,0.0,1.0
2023-11-20,15.33,15.48,15.2207,15.3,25559,13.3712240837849,13.5020579789296,13.2758897855228,13.345057304756,29303.1862711174,0.0,1.0
2023-11-21,15.18,15.4187,15.12,15.4,9575,13.2403901886402,13.4485905271138,13.1880566305824,13.4322799015191,10977.6598672072,0.0,1.0
2023-11-22,14.94,15.35,14.93,15.32,37177,13.0310559564088,13.3886686031375,13.0223336967325,13.3625018241086,42623.1290739594,0.0,1.0
2023-11-24,15.0,15.2623,15.0,15.0,5653,13.0833895144666,13.3121743857763,13.0833895144666,13.0833895144666,6481.11866624778,0.0,1.0
2023-11-27,15.18,15.3076,15.0,15.0,13070,13.2403901886402,13.35168622211,13.0833895144666,13.0833895144666,14984.6490302244,0.0,1.0
2023-11-28,15.26,15.3499,15.0526,15.28,12641,13.3101682660507,13.3885813805408,13.129268600364,13.3276127854033,14492.8040084978,0.0,1.0
2023-11-29,15.42,15.5,15.35,15.35,13329,13.4497244208717,13.5195024982822,13.3886686031375,13.3886686031375,15281.5904302877,0.0,1.0
2023-11-30,15.68,15.74,15.3786,15.54,45083,13.6765031724558,13.7288367305137,13.4136142658118,13.5543915369874,51687.2939731908,0.0,1.0
2023-12-01,15.76,15.81,15.56,15.56,20263,13.7462812498663,13.7898925482478,13.5718360563401,13.5718360563401,23231.3652103623,0.0,1.0
2023-12-04,15.65,15.7931,15.54,15.73,11705,13.6503363934269,13.7751519293949,13.5543915369874,13.7201144708373,13419.687597458,0.0,1.0
2023-12-05,15.5311,15.77,15.51,15.55,19695,13.5466287258755,13.7550035095426,13.5282247579585,13.5631137966637,22580.1578156289,0.0,1.0
2023-12-06,15.35,15.68,15.25,15.53,23659,13.3886686031375,13.6765031724558,13.3014460063744,13.5456692773111,27124.851676058,0.0,1.0
2023-12-07,15.53,15.75,15.36,15.45,31008,13.5456692773111,13.73755899019,13.3973908628138,13.4758911999006,35550.4205913694,0.0,1.0
2023-12-08,15.59,15.7,15.4246,15.56,12734,13.598002835369,13.6939476918084,13.4537366603228,13.5718360563401,14599.4277544665,0.0,1.0
2023-12-11,15.68,15.76,15.47,15.65,57983,13.6765031724558,13.7462812498663,13.4933357192533,13.6503363934269,66477.039381752,0.0,1.0
2023-12-12,15.69,15.79,15.5602,15.6,89470,13.6852254321321,13.7724480288952,13.5720105015336,13.6067250950453,102576.629589455,0.0,1.0
2023-12-13,16.29,16.4,15.65,15.69,43565,14.2085610127108,14.3045058691502,13.6503363934269,13.6852254321321,49946.9192809275,0.0,1.0
2023-12-14,16.82,16.873,16.33,16.41,40385,14.6708407755553,14.7170687518397,14.243450051416,14.3132281288265,46301.0750639333,0.0,1.0
2023-12-15,16.58,16.79,16.49,16.7,20558,14.4615065433238,14.6446739965263,14.383006206237,14.5661736594395,23569.5803185426,0.0,1.0
2023-12-18,16.68,16.82,16.52,16.58,14482,14.5487291400869,14.6708407755553,14.4091729852659,14.4615065433238,16603.4955819211,0.0,1.0
2023-12-19,17.09,17.11,16.69,16.81,24800,14.9063417868157,14.9237863061683,14.5574513997632,14.6621185158789,28432.9989249857,0.0,1.0
2023-12-20,17.1806,17.26,17.135,17.16,25409,14.985365459483,15.0546202013129,14.9455919553591,14.9673976045498,29131.212487297,0.0,1.0
2023-12-21,17.4,17.43,17.24,17.24,27320,15.1767318367813,15.2028986158102,15.0371756819603,15.0371756819603,31322.1584931698,0.0,1.0
2023-12-22,17.53,17.59,17.3437,17.4,29575,15.2901212125733,15.3424547706312,15.1276255148037,15.1767318367813,33907.4977099378,0.0,1.0
2023-12-26,17.545,17.64,17.51,17.59,12791,15.3032046020878,15.3860660690128,15.2726766932207,15.3424547706312,14664.7777923183,0.0,1.0
2023-12-27,17.41,17.64,17.165,17.56,44126,15.1854540964576,15.3860660690128,14.971758734388,15.3162879916023,50590.1012324163,0.0,1.0
2023-12-28,17.36,17.51,17.09,17.51,28749,15.1418427980761,15.2726766932207,14.9063417868157,15.2726766932207,32960.4954070328,0.0,1.0
2023-12-29,16.87,17.14,16.87,17.08,22821,14.966612601179,15.2061493766572,14.966612601179,15.1529189821065,25723.2735461912,0.2891,1.0
2024-01-02,17.14,17.14,16.67,16.67,9382,15.2061493766572,15.2061493766572,14.7891779526765,14.7891779526765,10575.1611415086,0.0,1.0
2024-01-03,17.07,17.39,17.0,17.21,20908,15.1440472496814,15.4279426872853,15.0819451227055,15.2682515036331,23566.9866922469,0.0,1.0
2024-01-04,17.2,17.26,17.07,17.16,9037,15.259379771208,15.3126101657587,15.1440472496814,15.2238928415075,10186.2855719263,0.0,1.0
2024-01-05,17.27,17.28,17.2,17.26,17563,15.3214818981838,15.3303536306089,15.259379771208,15.3126101657587,19796.5844306454,0.0,1.0
2024-01-08,17.42,17.42,16.95,17.27,14035,15.4545578845606,15.4545578845606,15.0375864605799,15.3214818981838,15819.9090408306,0.0,1.0
2024-01-09,17.51,17.54,17.25,17.47,16503,15.5344034763867,15.5610186736621,15.3037384333336,15.4989165466862,18601.7783327985,0.0,1.0
2024-01-10,17.55,17.65,17.45,17.59,15987,15.5698904060872,15.6586077303384,15.481173081836,15.6053773357877,18020.1557417712,0.0,1.0
2024-01-11,17.61,17.76,17.55,17.62,18444,15.6231208006379,15.7561967870147,15.5698904060872,15.631992533063,20789.6261025351,0.0,1.0
2024-01-12,17.754,17.7884,17.61,17.76,5538,15.7508737475597,15.7813925071021,15.6231208006379,15.7561967870147,6242.29827346772,0.0,1.0
2024-01-16,17.59,17.82,17.59,17.82,29218,15.6053773357877,15.8094271815655,15.6053773357877,15.8094271815655,32933.8156291405,0.0,1.0
2024-01-17,17.27,17.61,17.07,17.61,51884,15.3214818981838,15.6231208006379,15.1440472496814,15.6231208006379,58482.3769629109,0.0,1.0
2024-01-18,16.78,17.4199,16.78,17.27,12914,14.8867670093529,15.4544691672364,14.8867670093529,15.3214818981838,14556.3452335793,0.0,1.0
2024-01-19,16.8,16.86,16.53,16.86,15076,14.9045104742031,14.9577408687538,14.6649736987249,14.9577408687538,16993.2988029613,0.0,1.0
2024-01-22,17.21,17.28,16.88,16.95,19009,15.2682515036331,15.3303536306089,14.9754843336041,15.0375864605799,21426.4802961986,0.0,1.0
2024-01-23,17.0,17.33,16.94,17.33,125055,15.0819451227055,15.3747122927345,15.0287147281548,15.3747122927345,140958.940156827,0.0,1.0
2024-01-24,17.12,17.14,17.02,17.02,8601,15.188405911807,15.2061493766572,15.0996885875558,15.0996885875558,9694.8370260195,0.0,1.0
2024-01-25,17.56,17.59,17.21,17.25,21604,15.5787621385123,15.6053773357877,15.2682515036331,15.3037384333336,24351.5008847954,0.0,1.0
2024-01-26,17.65,17.72,17.53,17.62,11061,15.6586077303384,15.7207098573142,15.5521469412369,15.631992533063,12467.6889134754,0.0,1.0
2024-01-29,17.65,17.82,17.63,17.72,19108,15.6586077303384,15.8094271815655,15.6408642654882,15.7207098573142,21538.0706770353,0.0,1.0
2024-01-30,17.64,17.81,17.58,17.58,29109,15.6497359979133,15.8005554491403,15.5965056033625,15.5965056033625,32810.9534926638,0.0,1.0
2024-01-31,17.61,17.75,17.56,17.64,14875,15.6231208006379,15.7473250545896,15.5787621385123,15.6497359979133,16766.736514596,0.0,1.0
2024-02-01,17.84,17.855,17.47,17.65,17490,15.8271706464157,15.8404782450534,15.4989165466862,15.6586077303384,19714.3006144729,0.0,1.0
2024-02-02,17.86,17.86,17.6118,17.8,12164,15.8449141112659,15.8449141112659,15.6247177124744,15.7916837167152,13710.9635605745,0.0,1.0
2024-02-05,17.68,17.8,17.62,17.8,6100,15.6852229276138,15.7916837167152,15.631992533063,15.7916837167152,6875.77094043935,0.0,1.0
2024-02-06,17.9,17.92,17.76,17.79,7620,15.8804010409664,15.8981445058167,15.7561967870147,15.7828119842901,8589.07779772919,0.0,1.0
2024-02-07,17.93,17.98,17.65,17.97,11554,15.9070162382418,15.9513749003674,15.6586077303384,15.9425031679423,13023.3864665306,0.0,1.0
2024-02-08,17.86,17.89,17.6502,17.89,14011,15.8449141112659,15.8715293085413,15.6587851649869,15.8715293085413,15792.8568272945,0.0,1.0
2024-02-09,18.11,18.13,17.8404,17.96,15385,16.066707421894,16.0844508867442,15.8275255157127,15.9336314355171,17341.5960522392,0.0,1.0
2024-02-12,17.99,18.17,17.93,18.17,16643,15.9602466327925,16.1199378164447,15.9070162382418,16.1199378164447,18759.5829117594,0.0,1.0
2024-02-13,17.61,17.92,17.56,17.92,7888,15.6231208006379,15.8981445058167,15.5787621385123,15.8981445058167,8891.16084888292,0.0,1.0
2024-02-14,17.69,17.888,17.67,17.69,7709,15.6940946600389,15.8697549620563,15.6763511951886,15.6940946600389,8689.39642292574,0.0,1.0
2024-02-15,17.71,17.87,17.54,17.75,10208,15.7118381248891,15.8537858436911,15.5610186736621,15.7473250545896,11506.2081573779,0.0,1.0
2024-02-16,17.22,17.83,16.71,17.75,43885,15.2771232360582,15.8182989139906,14.824664882377,15.7473250545896,49466.0996264232,0.0,1.0
2024-02-20,17.0439,17.6562,16.99,17.31,16894,15.1208920280518,15.664108204442,15.0730733902804,15.3569688278843,19042.5039783251,0.0,1.0
2024-02-21,17.1052,17.1289,16.91,17.12,18490,15.1752757478178,15.1963017536653,15.0020995308795,15.188405911807,20841.4761784793,0.0,1.0
2024-02-22,17.02,17.1858,16.8874,17.1,11293,15.0996885875558,15.2467819111643,14.9820494155987,15.1706624469567,12729.1936443249,0.0,1.0
2024-02-23,17.4184,17.49,17.02,17.02,18568,15.4531384073726,15.5166600115365,15.0996885875558,15.0996885875558,20929.3958724718,0.0,1.0
2024-02-26,17.57,17.57,17.45,17.5,8363,15.5876338709374,15.5876338709374,15.481173081836,15.5255317439616,9426.56924178599,0.0,1.0
2024-02-27,17.34,17.61,17.24,17.61,15793,15.3835840251596,15.6231208006379,15.2948667009084,15.6231208006379,17801.483682354,0.0,1.0
2024-02-28,17.47,17.5,17.3,17.5,5306,15.4989165466862,15.5255317439616,15.3480970954592,15.5255317439616,5980.79354261825,0.0,1.0
2024-02-29,18.14,18.24,17.54,17.64,70112,16.0933226191693,16.1820399434205,15.5610186736621,15.6497359979133,79028.5331436206,0.0,1.0
2024-03-01,18.11,18.1794,17.985,18.09,21820,16.066707421894,16.1282772449243,15.9558107665799,16.0489639570437,24594.9708066208,0.0,1.0
2024-03-04,17.96,18.1647,17.86,18.0,12954,15.9336314355171,16.1152357982594,15.8449141112659,15.9691183652176,14601.4322561396,0.0,1.0
2024-03-05,18.1,18.17,17.96,18.03,17738,16.0578356894688,16.1199378164447,15.9336314355171,15.995733562493,19993.8401543465,0.0,1.0
2024-03-06,18.23,18.24,18.13,18.13,18378,16.1731682109954,16.1820399434205,16.0844508867442,16.0844508867442,20715.2325153106,0.0,1.0
2024-03-07,18.37,18.4299,18.195,18.26,20947,16.2973724649471,16.3505141421736,16.1421171475075,16.1997834082708,23610.9465392432,0.0,1.0
2024-03-08,18.4,18.4643,18.25,18.4,13069,16.3239876622225,16.381032901716,16.1909116758457,16.3239876622225,14731.0574460003,0.0,1.0
2024-03-11,18.368,18.45,18.32,18.45,11304,16.2955981184621,16.3683463243481,16.2530138028215,16.3683463243481,12741.5925755289,0.0,1.0
2024-03-12,18.3,18.43,18.1225,18.43,10266,16.2352703379713,16.3506028594978,16.0777970874254,16.3506028594978,11571.5843400902,0.0,1.0
2024-03-13,18.295,18.46,18.1008,18.21,22386,16.2308344717587,16.3772180567732,16.0585454280628,16.1554247461452,25232.9521758485,0.0,1.0
2024-03-14,18.075,18.2929,18.0,18.2,11825,16.035656358406,16.2289714079494,15.9691183652176,16.14655301372,13328.8510443763,0.0,1.0
2024-03-15,18.15,18.15,18.0,18.12,6025,16.1021943515944,16.1021943515944,15.9691183652176,16.0755791543191,6791.2327731389,0.0,1.0
2024-03-18,18.07,18.26,17.8629,18.26,7026,16.0312204921935,16.1997834082708,15.8474869136692,16.1997834082708,7919.53551270933,0.0,1.0
2024-03-19,18.0,18.305,17.78,18.19,29926,15.9691183652176,16.2397062041838,15.773940251865,16.1376812812949,33731.8559284572,0.0,1.0
2024-03-20,18.03,18.0774,17.68,18.0,19719,15.995733562493,16.0377855741881,15.6852229276138,15.9691183652176,22226.7749466433,0.0,1.0
2024-03-21,18.05,18.17,17.89,18.15,22408,16.0134770273432,16.1199378164447,15.8715293085413,16.1021943515944,25257.7500382567,0.0,1.0
2024-03-22,18.12,18.28,18.0602,18.28,10217,16.0755791543191,16.217526873121,16.0225261944169,16.217526873121,11516.3527374539,0.0,1.0
2024-03-25,18.04,18.1216,17.96,18.07,7142,16.0046052949181,16.0769986315071,15.9336314355171,16.0312204921935,8050.2878781341,0.0,1.0
2024-03-26,18.05,18.0999,18.04,18.04,9892,16.0134770273432,16.0577469721446,16.0046052949181,16.0046052949181,11150.0206791519,0.0,1.0
2024-03-27,17.97,18.05,17.9,18.05,15295,15.9425031679423,16.0134770273432,15.8804010409664,16.0134770273432,17240.1502514787,0.0,1.0
2024-03-28,18.0,18.21,17.93,18.06,13219,15.9691183652176,16.1554247461452,15.9070162382418,16.0223487597684,14900.1337806013,0.0,1.0
2024-04-01,17.9,17.9,17.7152,17.9,14950,16.1368495563801,16.1368495563801,15.97025236096,16.1368495563801,16583.4724470239,0.2890625,1.0
2024-04-02,17.87,17.94,17.77,17.88,17638,16.1098045571236,16.1729095553887,16.0196545596019,16.1188195568757,19565.1697003751,0.0,1.0
2024-04-03,17.86,17.99,17.84,17.86,15820,16.1007895573714,16.2179845541496,16.0827595578671,16.1007895573714,17548.5307098274,0.0,1.0
2024-04-04,17.86,18.14,17.8201,17.92,9101,16.1007895573714,16.3532095504321,16.0648197083603,16.1548795558844,10095.3968388204,0.0,1.0
2024-04-05,17.79,18.01,17.71,17.9,9353,16.0376845591062,16.2360145536539,15.9655645610889,16.1368495563801,10374.9309563221,0.0,1.0
2024-04-08,17.39,17.88,17.3,17.88,15029,15.6770845690195,16.1188195568757,15.59594957125,16.1188195568757,16671.104174336,0.0,1.0
2024-04-09,17.5,17.55,17.4447,17.54,7430,15.7762495662934,15.8213245650542,15.7263966176639,15.812309565302,8241.81941681524,0.0,1.0
2024-04-10,17.09,17.47,17.0494,17.47,28987,15.4066345764545,15.7492045670369,15.3700336774607,15.7492045670369,32154.1883492899,0.0,1.0
2024-04-11,17.01,17.13,16.86,17.13,12325,15.3345145784372,15.4426945754632,15.1992895821546,15.4426945754632,13671.6587230482,0.0,1.0
2024-04-12,17.22,17.3,17.0328,17.23,6952,15.5238295732327,15.59594957125,15.3550687778721,15.5328445729848,7711.5920034589,0.0,1.0
2024-04-15,16.72,17.23,16.69,17.23,12154,15.0730795856243,15.5328445729848,15.0460345863678,15.5328445729848,13481.9748576006,0.0,1.0
2024-04-16,16.84,17.1,16.555,16.79,13603,15.1812595826503,15.4156495762067,14.9243320897135,15.1361845838895,15089.2960332353,0.0,1.0
2024-04-17,17.15,17.1726,16.835,16.89,7586,15.4607245749675,15.4810984744074,15.1767520827742,15.2263345814111,8414.86434669725,0.0,1.0
2024-04-18,16.81,17.28,16.81,17.28,14360,15.1542145833938,15.5779195717457,15.1542145833938,15.5779195717457,15929.0076481113,0.0,1.0
2024-04-19,17.3,17.3,16.78,16.92,17823,15.59594957125,15.59594957125,15.1271695841373,15.2533795806676,19770.3832390173,0.0,1.0
2024-04-22,17.2,17.3,17.0417,17.16,10697,15.5057995737283,15.59594957125,15.3630921276515,15.4697395747197,11865.7795829977,0.0,1.0
2024-04-23,17.33,17.42,17.13,17.34,9328,15.6229945705065,15.704129568276,15.4426945754632,15.6320095702587,10347.1993970461,0.0,1.0
2024-04-24,17.185,17.33,17.07,17.33,3717,15.4922770741001,15.6229945705065,15.3886045769502,15.6229945705065,4123.1282331497,0.0,1.0
2024-04-25,17.13,17.17,16.985,17.16,16496,15.4426945754632,15.4787545744718,15.3119770790567,15.4697395747197,18298.3920726493,0.0,1.0
2024-04-26,16.93,17.2,16.9,17.1,6534,15.2623945804198,15.5057995737283,15.2353495811633,15.4156495762067,7247.92033236487,0.0,1.0
2024-04-29,17.04,17.24,16.84,17.03,27624,15.3615595776937,15.541859572737,15.1812595826503,15.3525445779415,30642.2637375645,0.0,1.0
2024-04-30,17.07,17.14,16.84,17.09,11588,15.3886045769502,15.4517095752153,15.1812595826503,15.4066345764545,12854.1323555929,0.0,1.0
2024-05-01,17.09,17.26,16.7795,17.11,23764,15.4066345764545,15.5598895722413,15.1267188341497,15.4246645759588,26360.5109853564,0.0,1.0
2024-05-02,17.25,17.42,16.7701,17.26,18283,15.5508745724892,15.704129568276,15.1182447343826,15.5598895722413,20280.6439296949,0.0,1.0
2024-05-03,17.56,17.61,17.2241,17.45,3621,15.8303395648064,15.8754145635672,15.5275257231311,15.7311745675325,4016.63904553001,0.0,1.0
2024-05-06,17.58,17.699,17.4,17.56,37040,15.8483695643107,15.9556480613615,15.6860995687717,15.8303395648064,41087.0782232621,0.0,1.0
2024-05-07,17.51,17.69,17.1701,17.67,15486,15.7852645660455,15.9475345615845,15.4788447244694,15.9295045620802,17178.0370779006,0.0,1.0
2024-05-08,17.01,17.52,16.92,17.52,14493,15.3345145784372,15.7942795657977,15.2533795806676,15.7942795657977,16076.5395434594,0.0,1.0
2024-05-09,16.88,17.3108,16.88,17.09,23707,15.217319581659,15.6056857709824,15.217319581659,15.4066345764545,26297.2830302071,0.0,1.0
2024-05-10,16.95,17.07,16.8807,17.07,9278,15.2804245799241,15.3886045769502,15.2179506316416,15.3886045769502,10291.7362784942,0.0,1.0
2024-05-13,16.85,17.19,16.83,17.19,26764,15.1902745824025,15.4967845739762,15.1722445828981,15.4967845739762,29688.2980984715,0.0,1.0
2024-05-14,16.82,17.13,16.79,16.95,30307,15.163229583146,15.4426945754632,15.1361845838895,15.2804245799241,33618.4146790605,0.0,1.0
2024-05-15,17.46,17.51,16.96,16.96,26803,15.7401895672847,15.7852645660455,15.2894395796763,15.2894395796763,29731.559330942,0.0,1.0
2024-05-16,17.34,17.42,17.14,17.42,10716,15.6320095702587,15.704129568276,15.4517095752153,15.704129568276,11886.8555680474,0.0,1.0
2024-05-17,17.35,17.42,17.05,17.42,15520,15.6410245700108,15.704129568276,15.3705745774458,15.704129568276,17215.7519985159,0.0,1.0
2024-05-20,17.08,17.3225,17.0602,17.24,14380,15.3976195767023,15.6162333206924,15.379769877193,15.541859572737,15951.1928955321,0.0,1.0
2024-05-21,17.17,17.35,17.08,17.21,12581,15.4787545744718,15.6410245700108,15.3976195767023,15.5148145734805,13955.6298900341,0.0,1.0
2024-05-22,17.02,17.12,16.88,17.05,16167,15.3435295781893,15.433679575711,15.217319581659,15.3705745774458,17933.4447525777,0.0,1.0
2024-05-23,16.65,16.94,16.58,16.94,24629,15.0099745873591,15.271409580172,14.9468695890939,15.271409580172,27320.0229363046,0.0,1.0
2024-05-24,16.91,16.9991,16.73,16.78,10301,15.2443645809155,15.3246882287073,15.0820945853765,15.1271695841373,11426.5116840665,0.0,1.0
2024-05-28,16.64,17.15,16.64,17.15,9974,15.0009595876069,15.4607245749675,15.0009595876069,15.4607245749675,11063.782888737,0.0,1.0
2024-05-29,16.56,16.75,16.2901,16.74,24351,14.9288395895896,15.1001245848808,14.6855247462786,15.0911095851286,27011.6479971559,0.0,1.0
2024-05-30,16.79,16.8598,16.6,16.68,7249,15.1361845838895,15.1991092821596,14.9648995885983,15.0370195866156,8041.04292765729,0.0,1.0
2024-05-31,16.72,17.1599,16.7,16.82,17623,15.0730795856243,15.4696494247221,15.05504958612,15.163229583146,19548.5307648096,0.0,1.0
2024-06-03,16.83,17.1343,16.7001,16.94,15648,15.1722445828981,15.4465710253566,15.0551397361175,15.271409580172,17357.7375820088,0.0,1.0
2024-06-04,16.74,17.0227,16.74,16.83,87258,15.0911095851286,15.3459636281224,15.0911095851286,15.1722445828981,96792.0159720683,0.0,1.0
2024-06-05,16.83,16.97,16.77,16.77,36095,15.1722445828981,15.2984545794285,15.1181545843851,15.1181545843851,40038.8252826309,0.0,1.0
2024-06-06,16.87,17.0584,16.79,16.83,22204,15.2083045819068,15.3781471772376,15.1361845838895,15.1722445828981,24630.0616865365,0.0,1.0
2024-06-07,16.65,16.87,16.5,16.87,28418,15.0099745873591,15.2083045819068,14.8747495910766,15.2083045819068,31523.0180601691,0.0,1.0
2024-06-10,16.5,16.65,16.3453,16.65,24940,14.8747495910766,15.0099745873591,14.7352875449106,15.0099745873591,27665.0035336975,0.0,1.0
2024-06-11,16.5,16.6212,16.31,16.58,31505,14.8747495910766,14.9840113880729,14.7034645957854,14.9468695890939,34947.3109995646,0.0,1.0
2024-06-12,16.59,16.97,16.54,16.65,49406,14.9558845888461,15.2984545794285,14.9108095900853,15.0099745873591,54804.2167035229,0.0,1.0
2024-06-13,16.55,16.86,16.53,16.68,33428,14.9198245898374,15.1992895821546,14.9017945903331,15.0370195866156,37080.4225390715,0.0,1.0
2024-06-14,16.43,16.83,16.43,16.5,35116,14.8116445928114,15.1722445828981,14.8116445928114,14.8747495910766,38952.8574213843,0.0,1.0
2024-06-17,16.52,16.6624,16.3,16.43,34829,14.8927795905809,15.0211531870518,14.6944495960332,14.8116445928114,38634.4991208963,0.0,1.0
2024-06-18,16.76,16.95,16.42,16.47,50488,15.109139584633,15.2804245799241,14.8026295930593,14.8477045918201,56004.4385889862,0.0,1.0
2024-06-20,16.54,16.81,16.52,16.71,34627,14.9108095900853,15.1542145833938,14.8927795905809,15.0640645858721,38410.4281219464,0.0,1.0
2024-06-21,16.64,16.77,16.5001,16.61,15120,15.0009595876069,15.1181545843851,14.8748397410741,14.9739145883504,16772.0470501006,0.0,1.0
2024-06-24,16.6,16.8299,16.43,16.77,42292,14.9648995885983,15.1721544329006,14.8116445928114,15.1181545843851,46912.9241959557,0.0,1.0
2024-06-25,16.79,17.02,16.52,16.74,59630,15.1361845838895,15.3435295781893,14.8927795905809,15.0911095851286,66145.3151850192,0.0,1.0
2024-06-26,16.55,16.77,16.55,16.77,46800,14.9198245898374,15.1181545843851,14.9198245898374,15.1181545843851,51913.4789645969,0.0,1.0
2024-06-27,16.34,16.65,16.34,16.65,73128,14.7305095950419,15.0099745873591,14.7305095950419,15.0099745873591,81118.1386692957,0.0,1.0
2024-06-28,16.5,16.57,16.05,16.45,363446,14.8747495910766,14.9378545893418,14.4690746022291,14.8296745923158,403156.97170442,0.0,1.0
2024-07-01,16.71,16.75,16.4,16.49,62688,15.0640645858721,15.1001245848808,14.7845995935549,14.8657345913244,69537.4395156549,0.0,1.0
2024-07-02,16.65,16.65,16.43,16.46,13206,15.2705644239452,15.2705644239452,15.0687912003255,15.0963057308191,14398.9373212175,0.2890625,1.0
2024-07-03,16.77,16.8,16.65,16.65,19392,15.3806225459196,15.4081370764132,15.2705644239452,15.2705644239452,21143.737129566,0.0,1.0
2024-07-05,16.82,16.82,16.71,16.77,9644,15.4264800967422,15.4264800967422,15.3255934849324,15.3806225459196,10515.1712498729,0.0,1.0
2024-07-08,16.83,16.94,16.7503,16.8201,10622,15.4356516069068,15.5365382187166,15.3625546708955,15.4265718118439,11581.5169033751,0.0,1.0
2024-07-09,16.78,16.93,16.7116,16.93,8400,15.3897940560841,15.5273667085521,15.3270609265587,15.5273667085521,9158.79702394568,0.0,1.0
2024-07-10,16.88,16.9,16.635,16.87,12626,15.4815091577294,15.4998521780585,15.2568071586984,15.4723376475649,13766.5441933736,0.0,1.0
2024-07-11,17.0062,17.05,16.98,17.05,8105,15.5972536160058,15.6374248305265,15.5732242593748,15.6374248305265,8837.14879512855,0.0,1.0
2024-07-12,17.19,17.29,17.13,17.29,9068,15.7658259728299,15.8575410744752,15.7107969118427,15.8575410744752,9887.13945394517,0.0,1.0
2024-07-15,17.16,17.2503,17.08,17.25,15074,15.7383114423363,15.821130179122,15.6649393610201,15.8208550338171,16435.6793260663,0.0,1.0
2024-07-16,17.23,17.31,17.0301,17.25,19937,15.802512013488,15.8758840948043,15.6191735252991,15.8208550338171,21737.9686031435,0.0,1.0
2024-07-17,17.3,17.31,17.1587,17.31,16247,15.8667125846398,15.8758840948043,15.7371191460149,15.8758840948043,17714.6399104815,0.0,1.0
2024-07-18,16.9517,17.33,16.9517,17.33,3752,15.5472688856091,15.8942271151334,15.5472688856091,15.8942271151334,4090.92933736241,0.0,1.0
2024-07-19,17.12,17.12,16.88,16.88,13868,15.7016254016782,15.7016254016782,15.4815091577294,15.4815091577294,15120.7377533427,0.0,1.0
2024-07-22,17.1804,17.22,17.074,17.19,5869,15.757021323072,15.7933405033235,15.6594364549214,15.7658259728299,6399.1642539925,0.0,1.0
2024-07-23,16.91,17.14,16.7,17.1,13580,15.509023688223,15.7199684220073,15.3164219747679,15.6832823813491,14806.7218553789,0.0,1.0
2024-07-24,16.64,17.1799,16.57,17.05,6864,15.2613929137807,15.7565627475637,15.197192342629,15.6374248305265,7484.04556813845,0.0,1.0
2024-07-25,17.02,17.12,16.85,16.85,14897,15.6099103000329,15.7016254016782,15.4539946272358,15.4539946272358,16242.690388776,0.0,1.0
2024-07-26,17.08,17.32,17.0,17.14,26387,15.6649393610201,15.8850556049688,15.5915672797038,15.7199684220073,28770.6163179588,0.0,1.0
2024-07-29,17.0,17.08,16.96,17.05,9259,15.5915672797038,15.6649393610201,15.5548812390457,15.6374248305265,10095.393052942,0.0,1.0
2024-07-30,17.05,17.11,16.8338,17.11,9565,15.6374248305265,15.6924538915137,15.4391367807693,15.6924538915137,10429.0349445286,0.0,1.0
2024-07-31,16.56,17.02,16.5,17.02,94116,15.1880208324644,15.6099103000329,15.1329917714772,15.6099103000329,102617.778655437,0.0,1.0
2024-08-01,16.87,16.87,16.65,16.66,18610,15.4723376475649,15.4723376475649,15.2705644239452,15.2797359341097,20291.0967399558,0.0,1.0
2024-08-02,16.9,17.03,16.7,16.87,19774,15.4998521780585,15.6190818101974,15.3164219747679,15.4723376475649,21560.2443275597,0.0,1.0
2024-08-05,16.73,16.79,16.04,16.69,11453,15.3439365052615,15.3989655662487,14.7111023039088,15.3072504646033,12487.5836089583,0.0,1.0
2024-08-06,16.77,16.83,16.7,16.8,20473,15.3806225459196,15.4356516069068,15.3164219747679,15.4081370764132,22322.3870799095,0.0,1.0
2024-08-07,16.7,16.95,16.66,16.92,12482,15.3164219747679,15.5457097288812,15.2797359341097,15.5181951983876,13609.5362443916,0.0,1.0
2024-08-08,16.79,16.835,16.68,16.8,28719,15.3989655662487,15.440237361989,15.2980789544388,15.4081370764132,31313.2728250827,0.0,1.0
2024-08-09,16.71,16.79,16.63,16.79,12937,15.3255934849324,15.3989655662487,15.2522214036161,15.3989655662487,14105.6377498554,0.0,1.0
2024-08-12,16.56,16.84,16.56,16.76,5604,15.1880208324644,15.4448231170713,15.1880208324644,15.3714510357551,6110.22601454662,0.0,1.0
2024-08-13,16.86,16.86,16.58,16.69,10666,15.4631661374004,15.4631661374004,15.2063638527935,15.3072504646033,11629.4915544529,0.0,1.0
2024-08-14,16.84,16.9,16.78,16.86,16734,15.4448231170713,15.4998521780585,15.3897940560841,15.4631661374004,18245.6320712746,0.0,1.0
2024-08-15,17.0,17.0,16.765,16.93,6637,15.5915672797038,15.5915672797038,15.3760367908373,15.5273667085521,7236.53998189613,0.0,1.0
2024-08-16,16.98,16.98,16.85,16.98,19652,15.5732242593748,15.5732242593748,15.4539946272358,15.5732242593748,21427.2237041166,0.0,1.0
2024-08-19,16.98,17.04,16.89,17.04,31829,15.5732242593748,15.6282533203619,15.490680667894,15.6282533203619,34704.2083899007,0.0,1.0
2024-08-20,17.0,17.0999,16.91,17.04,19975,15.5915672797038,15.6831906662475,15.509023688223,15.6282533203619,21779.401256347,0.0,1.0
2024-08-21,17.28,17.28,17.0,17.07,25728,15.8483695643107,15.8483695643107,15.5915672797038,15.6557678508555,28052.0868847707,0.0,1.0
2024-08-22,17.43,17.43,17.21,17.28,11061,15.9859422167787,15.9859422167787,15.784168993159,15.8483695643107,12060.1730811742,0.0,1.0
2024-08-23,17.66,17.75,17.46,17.48,14651,16.1968869505629,16.2794305420437,16.0134567472723,16.0317997676013,15974.4684759319,0.0,1.0
2024-08-26,17.8,17.81,17.63,17.74,25538,16.3252880928664,16.3344596030309,16.1693724200693,16.2702590318792,27844.9236187528,0.0,1.0
2024-08-27,18.01,18.01,17.8049,17.85,17665,16.5178898063215,16.5178898063215,16.329782132847,16.371145643689,19260.732074762,0.0,1.0
2024-08-28,18.07,18.17,17.9748,18.11,12769,16.5729188673087,16.664633968954,16.4856060905424,16.6096049079668,13922.4618093765,0.0,1.0
2024-08-29,18.06,18.12,18.0001,18.1,14589,16.5637473571442,16.6187764181314,16.5088100112586,16.6004333978023,15906.8678312313,0.0,1.0
2024-08-30,18.0,18.14,17.9001,18.1,18685,16.508718296157,16.6371194384604,16.4170949096133,16.6004333978023,20372.8717133839,0.0,1.0
2024-09-03,17.98,18.04,17.8604,18.0,11759,16.4903752758279,16.5454043368151,16.3806840142601,16.508718296157,12821.2255005449,0.0,1.0
2024-09-04,18.77,18.77,18.09,18.09,33706,17.2149245788259,17.2149245788259,16.5912618876378,16.5912618876378,36750.7633915611,0.0,1.0
2024-09-05,19.26,19.26,18.86,18.92,42581,17.664328576888,17.664328576888,17.2974681703067,17.3524972312939,46427.4685805512,0.0,1.0
2024-09-06,19.25,19.26,19.01,19.15,45641,17.6551570667234,17.664328576888,17.4350408227747,17.5634419650781,49763.8874964173,0.0,1.0
2024-09-09,19.4,19.42,19.26,19.27,36508,17.7927297191914,17.8110727395205,17.664328576888,17.6735000870525,39805.8763988344,0.0,1.0
2024-09-10,19.38,19.4,19.17,19.4,27078,17.7743866988624,17.7927297191914,17.5817849854072,17.7927297191914,29524.0364064762,0.0,1.0
2024-09-11,19.34,19.42,19.27,19.42,22748,17.7377006582042,17.8110727395205,17.6735000870525,17.8110727395205,24802.8946072281,0.0,1.0
2024-09-12,19.27,19.43,19.14,19.43,42607,17.6735000870525,17.820244249685,17.5542704549136,17.820244249685,46455.8172380063,0.0,1.0
2024-09-13,19.15,19.37,19.1,19.27,34743,17.5634419650781,17.7652151886978,17.5175844142555,17.6735000870525,37881.4386908268,0.0,1.0
2024-09-16,19.17,19.3,19.08,19.2,31628,17.5817849854072,17.7010146175461,17.4992413939264,17.6092995159008,34485.0514611135,0.0,1.0
2024-09-17,19.23,19.2999,19.06,19.29,20957,17.6368140463944,17.7009229024445,17.4808983735973,17.6918431073816,22850.1082417654,0.0,1.0
2024-09-18,19.18,19.3455,19.04,19.29,49937,17.5909564955717,17.7427449887947,17.4625553532683,17.6918431073816,54447.957974378,0.0,1.0
2024-09-19,19.19,19.27,19.05,19.27,40263,17.6001280057363,17.6735000870525,17.4717268634328,17.6735000870525,43900.0767351337,0.0,1.0
2024-09-20,19.2,19.2396,19.15,19.2,29044,17.6092995159008,17.6456186961523,17.5634419650781,17.6092995159008,31667.6310432712,0.0,1.0
2024-09-23,19.38,19.45,19.25,19.29,32034,17.7743866988624,17.8385872700141,17.6551570667234,17.6918431073816,34927.7266506041,0.0,1.0
2024-09-24,19.66,19.67,19.35,19.43,23709,18.0311889834692,18.0403604936338,17.7468721683688,17.820244249685,25850.7046000867,0.0,1.0
2024-09-25,19.64,19.84,19.61,19.69,32943,18.0128459631402,18.1962761664308,17.9853314326466,18.0587035139628,35918.8393285526,0.0,1.0
2024-09-26,19.4,19.74,19.06,19.7,56600,17.7927297191914,18.1045610647855,17.4808983735973,18.0678750241274,61712.8466137292,0.0,1.0
2024-09-27,19.51,19.53,19.36,19.36,120368,17.8936163310013,17.9119593513303,17.7560436785333,17.7560436785333,131241.200021225,0.0,1.0
2024-09-30,19.56,19.91,19.44,19.59,318434,17.9394738818239,18.2604767375825,17.8294157598495,17.9669884123175,347199.09184799,0.0,1.0
2024-10-01,19.59,19.71,19.471,19.56,57958,17.9669884123175,18.0770465342919,17.8578474413596,17.9394738818239,63193.5187992671,0.0,1.0
2024-10-02,19.07,19.3,19.02,19.3,24346,17.7552182426185,17.969360885293,17.708665494211,17.969360885293,26148.832059162,0.2891,1.0
2024-10-03,19.175,19.34,19.07,19.16,14905,17.8529790142742,18.006603084019,17.7552182426185,17.839013189752,16008.7218369264,0.0,1.0
2024-10-04,19.065,19.22,19.06,19.22,7096,17.7505629677777,17.894876487841,17.745907692937,17.894876487841,7621.46193591612,0.0,1.0
2024-10-07,18.8,19.08,18.76,19.08,14601,17.503833401218,17.7645287923,17.466591202492,17.7645287923,15682.2105025805,0.0,1.0
2024-10-08,18.9,19.1,18.83,18.87,27185,17.596938898033,17.783149891663,17.5317650502625,17.5690072489885,29198.0612637936,0.0,1.0
2024-10-09,18.56,19.05,18.49,18.95,33576,17.280380208862,17.7365971432555,17.2152063610915,17.6434916464405,36062.317638151,0.0,1.0
2024-10-10,18.7489,18.7489,18.44,18.6,13477,17.4562564923455,17.4562564923455,17.1686536126841,17.317622407588,14474.9778058542,0.0,1.0
2024-10-11,18.49,18.7,18.37,18.67,30219,17.2152063610915,17.410727904403,17.1034797649136,17.3827962553585,32456.7303046011,0.0,1.0
2024-10-14,18.59,18.71,18.43,18.49,18283,17.3083118579065,17.4200384540845,17.1593430630025,17.2152063610915,19636.8642297568,0.0,1.0
2024-10-15,18.57,18.72,18.53,18.72,22514,17.2896907585435,17.429349003766,17.2524485598175,17.429349003766,24181.1716495512,0.0,1.0
2024-10-16,18.77,18.8899,18.53,18.58,16293,17.4759017521735,17.5875352428547,17.2524485598175,17.299001308225,17499.5038503215,0.0,1.0
2024-10-17,18.53,18.85,18.45,18.77,38593,17.2524485598175,17.5503861496255,17.1779641623655,17.4759017521735,41450.8287053003,0.0,1.0
2024-10-18,18.6,18.7216,18.46,18.53,9578,17.317622407588,17.4308386917151,17.187274712047,17.2524485598175,10287.2551327797,0.0,1.0
2024-10-21,17.99,18.58,17.85,18.58,21343,16.7496788770166,17.299001308225,16.6193311814756,17.299001308225,22923.4585820543,0.0,1.0
2024-10-22,18.28,18.41,17.94,18.11,18527,17.0196848177801,17.1407219636395,16.7031261286091,16.8614054731946,19898.932537587,0.0,1.0
2024-10-23,18.17,18.26,17.84,18.26,17689,16.9172687712836,17.0010637184171,16.6100206317941,17.0010637184171,18998.8782672519,0.0,1.0
2024-10-24,18.27,18.36,17.974,18.36,15634,17.0103742680986,17.0941692152321,16.7347819975262,17.0941692152321,16791.7046090913,0.0,1.0
2024-10-25,18.17,18.37,18.09,18.22,18460,16.9172687712836,17.1034797649136,16.8427843738316,16.9638215196911,19826.9711579779,0.0,1.0
2024-10-28,18.24,18.32,18.04,18.3,14337,16.9824426190541,17.0569270165061,16.7962316254241,17.0383059171431,15398.6611859116,0.0,1.0
2024-10-29,18.19,18.24,17.81,18.24,20133,16.9358898706466,16.9824426190541,16.5820889827496,16.9824426190541,21623.8575473223,0.0,1.0
2024-10-30,18.19,18.44,17.8301,18.3,11969,16.9358898706466,17.1686536126841,16.6008031876094,17.0383059171431,12855.3097394278,0.0,1.0
2024-10-31,18.47,18.5,17.9891,18.05,36534,17.1965852617285,17.224516910773,16.7488409275453,16.8055421751056,39239.358845372,0.0,1.0
2024-11-01,18.16,18.58,18.16,18.58,15121,16.9079582216021,17.299001308225,16.9079582216021,17.299001308225,16240.7167323826,0.0,1.0
2024-11-04,18.67,18.67,18.16,18.16,15638,17.3827962553585,17.3827962553585,16.9079582216021,16.9079582216021,16796.0008108591,0.0,1.0
2024-11-05,18.73,18.91,18.29,18.91,16415,17.4386595534475,17.6062494477145,17.0289953674616,17.6062494477145,17630.5380042366,0.0,1.0
2024-11-06,18.429,18.6,18.2775,18.59,7609,17.1584120080344,17.317622407588,17.0173571803597,17.3083118579065,8172.44981262481,0.0,1.0
2024-11-07,18.51,18.7664,18.42,18.43,22651,17.2338274604545,17.4725499542882,17.1500325133211,17.1593430630025,24328.3165600953,0.0,1.0
2024-11-08,19.13,19.21,18.64,18.7,10894,17.8110815407075,17.8855659381595,17.354864606314,17.410727904403,11700.705514356,0.0,1.0
2024-11-11,19.03,19.19,19.03,19.12,24364,17.7179760438925,17.8669448387965,17.7179760438925,17.801770991026,26168.1649671167,0.0,1.0
2024-11-12,18.83,19.05,18.81,18.89,61352,17.5317650502625,17.7365971432555,17.5131439508995,17.5876283483515,65895.1427131236,0.0,1.0
2024-11-13,18.51,18.99,18.47,18.73,24923,17.2338274604545,17.6807338451665,17.1965852617285,17.4386595534475,26768.5591641541,0.0,1.0
2024-11-14,18.34,18.5,18.185,18.5,16553,17.0755481158691,17.224516910773,16.9312345958058,17.224516910773,17778.7569652225,0.0,1.0
2024-11-15,18.15,18.34,18.0624,18.34,8482,16.8986476719206,17.0755481158691,16.8170872567106,17.0755481158691,9110.09584842733,0.0,1.0
2024-11-18,18.03,18.2547,18.01,18.1,23215,16.7869210757426,16.9961291270859,16.7682999763796,16.8520949235131,24934.0810093422,0.0,1.0
2024-11-19,17.91,18.04,17.88,18.04,9345,16.6751944795646,16.7962316254241,16.6472628305201,16.7962316254241,10037.0013798106,0.0,1.0
2024-11-20,17.81,17.925,17.81,17.91,10432,16.5820889827496,16.6891603040869,16.5820889827496,16.6751944795646,11204.4942101856,0.0,1.0
2024-11-21,17.9,18.24,17.87,18.24,20708,16.6658839298831,16.9824426190541,16.6379522808386,16.9824426190541,22241.4365514305,0.0,1.0
2024-11-22,18.06,18.19,17.9,17.9,25584,16.8148527247871,16.9358898706466,16.6658839298831,16.6658839298831,27478.506506268,0.0,1.0
2024-11-25,18.39,18.49,18.19,18.19,25832,17.1221008642766,17.2152063610915,16.9358898706466,16.9358898706466,27744.8710158659,0.0,1.0
2024-11-26,17.92,18.44,17.9,18.44,10385,16.6845050292461,17.1686536126841,16.6658839298831,17.1686536126841,11154.013839415,0.0,1.0
2024-11-27,17.97,18.085,17.91,17.92,7988,16.7310577776536,16.8381290989908,16.6751944795646,16.6845050292461,8579.51493011525,0.0,1.0
2024-11-29,18.88,18.89,18.01,18.01,41970,17.57831779867,17.5876283483515,16.7682999763796,16.7682999763796,45077.8970476887,0.0,1.0
2024-12-02,18.42,18.79,18.37,18.71,22773,17.1500325133211,17.4945228515365,17.1034797649136,17.4200384540845,24459.3507140103,0.0,1.0
2024-12-03,18.1621,18.41,18.075,18.41,12024,16.9099134370352,17.1407219636395,16.8288185493093,17.1407219636395,12914.3825137338,0.0,1.0
2024-12-04,17.96,18.16,17.95,18.16,5530,16.7217472279721,16.9079582216021,16.7124366782906,16.9079582216021,5939.49894385796,0.0,1.0
2024-12-05,18.1032,18.3157,18.0,18.0,7672,16.8550742994112,17.052923480143,16.7589894266981,16.7589894266981,8240.11499046621,0.0,1.0
2024-12-06,17.97,18.2461,17.97,18.1,22321,16.7310577776536,16.9881220543598,16.7310577776536,16.8520949235131,23973.8799142592,0.0,1.0
2024-12-09,18.0,18.085,17.83,17.89,16218,16.7589894266981,16.8381290989908,16.6007100821126,16.6565733802016,17418.9500671769,0.0,1.0
2024-12-10,17.85,18.09,17.81,17.84,40665,16.6193311814756,16.8427843738316,16.5820889827496,16.6100206317941,43676.2612209736,0.0,1.0
2024-12-11,17.71,17.8889,17.71,17.85,33770,16.4889834859346,16.6555492197366,16.4889834859346,16.6193311814756,36270.6834238849,0.0,1.0
2024-12-12,17.5,17.884,17.5,17.59,20887,16.2934619426231,16.6509870503927,16.2934619426231,16.3772568897566,22433.6915805355,0.0,1.0
2024-12-13,17.25,17.5,17.25,17.34,22361,16.0606982005857,16.2934619426231,16.0606982005857,16.1444931477192,24016.8419319363,0.0,1.0
2024-12-16,17.52,17.52,17.0856,17.15,34938,16.3120830419861,16.3120830419861,15.9076327638218,15.9675927037707,37525.174340056,0.0,1.0
2024-12-17,17.45,17.48,17.41,17.42,34114,16.2469091942157,16.2748408432602,16.2096669954897,16.2189775451712,36640.1567759077,0.0,1.0
2024-12-18,17.37,17.82,17.345,17.49,86940,16.1724247967637,16.5913995324311,16.1491484225599,16.2841513929416,93377.9454211591,0.0,1.0
2024-12-19,17.04,17.24,17.04,17.24,33255,15.8651766572742,16.0513876509042,15.8651766572742,16.0513876509042,35717.5474462923,0.0,1.0
2024-12-20,17.2664,17.2664,17.02,17.04,19768,16.0759675020633,16.0759675020633,15.8465555579112,15.8651766572742,21231.8291360189,0.0,1.0
2024-12-23,17.11,17.29,17.04,17.29,51054,15.9303505050447,16.0979403993117,15.8651766572742,16.0979403993117,54834.5712621562,0.0,1.0
2024-12-24,16.84,17.27,15.91,17.11,43129,15.6789656636442,16.0793192999487,14.8130845432648,15.9303505050447,46322.7215098825,0.0,1.0
2024-12-26,16.83,16.9,16.66,16.87,38963,15.6696551139627,15.7348289617332,15.5113757693772,15.7068973126887,41848.2273688134,0.0,1.0
2024-12-27,16.75,16.938,16.6,16.75,22127,15.5951707165107,15.7702090505229,15.4555124712882,15.5951707165107,23765.5141285254,0.0,1.0
2024-12-30,16.95,17.04,16.68,17.04,16504,15.7813817101407,15.8651766572742,15.5299968687402,15.8651766572742,17726.1284935681,0.0,1.0
2024-12-31,16.73,16.9819,16.63,16.95,153136,15.5765496171477,15.8110823636247,15.4834441203327,15.7813817101407,164475.788474979,0.0,1.0
2025-01-02,16.9,17.04,16.55,16.55,26652,16.003962038464,16.1365392387827,15.6725190376674,15.6725190376674,28144.2057233991,0.2890625,1.0
2025-01-03,17.13,17.27,16.9,16.9,12589,16.2217674389875,16.3543446393062,16.003962038464,16.003962038464,13293.8393310772,0.0,1.0
2025-01-06,17.22,17.28,16.8401,17.17,12176,16.3069956391924,16.3638144393289,15.9472379363277,16.2596466390786,12857.7160771464,0.0,1.0
2025-01-07,16.79,17.22,16.5995,17.22,29031,15.8997942382137,16.3069956391924,15.7193945477801,16.3069956391924,30656.4023846614,0.0,1.0
2025-01-08,16.55,17.26,16.18,17.26,41217,15.6725190376674,16.3448748392834,15.3221364368253,16.3448748392834,43524.6783468911,0.0,1.0
2025-01-10,16.45,16.6998,16.1,16.1,23021,15.5778210374398,15.8143766420084,15.2463780366433,15.2463780366433,24309.9114497362,0.0,1.0
2025-01-13,16.41,16.98,16.28,16.47,26180,15.5399418373488,16.0797204386461,15.4168344370529,15.5967606374854,27645.7791474781,0.0,1.0
2025-01-14,16.43,16.98,16.1,16.37,43963,15.5588814373943,16.0797204386461,15.2463780366433,15.5020626372578,46424.4227907021,0.0,1.0
2025-01-15,16.88,16.98,16.68,16.68,12655,15.9850224384185,16.0797204386461,15.7956264379633,15.7956264379633,13363.5345726255,0.0,1.0
2025-01-16,16.72,17.15,16.6007,16.8,15083,15.8335056380544,16.240707039033,15.7205309237828,15.9092640382364,15927.4746707949,0.0,1.0
2025-01-17,16.735,17.29,16.6,17.29,13369,15.8477103380885,16.3732842393517,15.7198680377812,16.3732842393517,14117.5103675567,0.0,1.0
2025-01-21,17.18,17.29,16.79,16.79,10449,16.2691164391013,16.3732842393517,15.8997942382137,15.8997942382137,11034.0239233002,0.0,1.0
2025-01-22,16.94,17.2,16.86,17.2,11635,16.0418412385551,16.2880560391468,15.966082838373,16.2880560391468,12286.4262941523,0.0,1.0
2025-01-23,16.77,16.9986,16.74,16.99,16964,15.8808546381682,16.0973342666884,15.8524452380999,16.0891902386689,17913.7890549204,0.0,1.0
2025-01-24,16.95,17.15,16.79,16.89,6329,16.0513110385778,16.240707039033,15.8997942382137,15.9944922384413,6683.35126907522,0.0,1.0
2025-01-27,17.23,17.36,16.99,17.08,14473,16.3164654392151,16.439572839511,16.0891902386689,16.1744184388737,15283.3216807277,0.0,1.0
2025-01-28,17.04,17.31,16.85,17.31,7525,16.1365392387827,16.3922238393972,15.9566130383502,16.3922238393972,7946.3135250104,0.0,1.0
2025-01-29,17.02,17.17,16.76,17.17,10352,16.1175996387372,16.2596466390786,15.8713848381454,16.2596466390786,10931.5930379944,0.0,1.0
2025-01-30,17.16,17.1799,16.78,17.14,7509,16.2501768390558,16.2690217411011,15.8903244381909,16.2312372390103,7929.4177088775,0.0,1.0
2025-01-31,16.89,17.2258,16.74,17.05,24425,15.9944922384413,16.3124881232056,15.8524452380999,16.1460090388054,25792.5193153992,0.0,1.0
2025-02-03,16.38,16.72,16.36,16.52,54306,15.5115324372805,15.8335056380544,15.492592837235,15.6441096375992,57346.5119321218,0.0,1.0
2025-02-04,16.43,16.52,16.3101,16.41,8013,15.5588814373943,15.6441096375992,15.4453385351214,15.5399418373488,8461.63591706426,0.0,1.0
2025-02-05,16.67,16.83,16.5,16.5,10792,15.7861566379406,15.9376734383047,15.6251700375536,15.6251700375536,11396.2279816495,0.0,1.0
2025-02-06,16.6,16.88,16.5,16.8,12967,15.7198680377812,15.9850224384185,15.6251700375536,15.9092640382364,13693.0029872173,0.0,1.0
2025-02-07,16.62,16.81,16.36,16.5,20032,15.7388076378268,15.9187338382592,15.492592837235,15.6251700375536,21153.5617984064,0.0,1.0
2025-02-10,16.85,16.89,16.7,16.7,15370,15.9566130383502,15.9944922384413,15.8145660380088,15.8145660380088,16230.5433726791,0.0,1.0
2025-02-11,16.74,16.95,16.6359,16.95,4057,15.8524452380999,16.0513110385778,15.753864619863,16.0513110385778,4284.14537820162,0.0,1.0
2025-02-12,16.66,16.66,16.41,16.48,9946,15.7766868379178,15.7766868379178,15.5399418373488,15.6062304375081,10502.8617036217,0.0,1.0
2025-02-13,16.89,16.92,16.6244,16.84,18205,15.9944922384413,16.0229016385096,15.7429743498368,15.9471432383275,19224.2707937295,0.0,1.0
2025-02-14,16.83,17.2,16.59,17.2,17678,15.9376734383047,16.2880560391468,15.7103982377585,16.2880560391468,18667.7648498517,0.0,1.0
2025-02-18,16.66,17.1,16.66,16.97,11160,15.7766868379178,16.1933580389192,15.7766868379178,16.0702506386234,11784.8317527065,0.0,1.0
2025-02-19,16.74,16.96,16.58,16.58,8567,15.8524452380999,16.0607808386006,15.7009284377357,15.7009284377357,9046.65355066633,0.0,1.0
2025-02-20,16.82,16.98,16.7,16.98,8840,15.928203638282,16.0797204386461,15.8145660380088,16.0797204386461,9334.93841343414,0.0,1.0
2025-02-21,16.71,16.82,16.5501,16.82,14090,15.8240358380316,15.928203638282,15.6726137356677,15.928203638282,14878.8780820461,0.0,1.0
2025-02-24,16.71,16.87,16.7,16.7,20792,15.8240358380316,15.9755526383958,15.8145660380088,15.8145660380088,21956.1130647198,0.0,1.0
2025-02-25,16.94,16.992072,16.822,16.83,17080,16.0418412385551,16.0911523812336,15.9300975982865,15.9376734383047,18036.2837218841,0.0,1.0
2025-02-26,16.79,16.95,16.63,16.94,16312,15.8997942382137,16.0513110385778,15.7482774378495,16.0418412385551,17225.2845475043,0.0,1.0
2025-02-27,16.93,16.96,16.69,16.75,24240,16.0323714385323,16.0607808386006,15.8050962379861,15.8619150381226,25597.1614413625,0.0,1.0
2025-02-28,17.04,17.04,16.81,17.04,29387,16.1365392387827,16.1365392387827,15.9187338382592,16.1365392387827,31032.3342936187,0.0,1.0
2025-03-03,16.89,17.06,16.85,16.95,34805,15.9944922384413,16.1554788388282,15.9566130383502,16.0513110385778,36753.6800316262,0.0,1.0
2025-03-04,16.97,17.1,16.74,16.91,33289,16.0702506386234,16.1933580389192,15.8524452380999,16.0134318384868,35152.8014530327,0.0,1.0
2025-03-05,16.9,17.05,16.77,17.05,21397,16.003962038464,16.1460090388054,15.8808546381682,16.1460090388054,22594.9861122456,0.0,1.0
2025-03-06,16.75,16.8881,16.73,16.85,9874,15.8619150381226,15.992692976437,15.8429754380771,15.9566130383502,10426.8305310237,0.0,1.0
2025-03-07,16.79,16.79,16.51,16.75,17524,15.8997942382137,15.8997942382137,15.6346398375764,15.8619150381226,18505.1426195724,0.0,1.0
2025-03-10,16.5,16.79,16.47,16.75,12361,15.6251700375536,15.8997942382137,15.5967606374854,15.8619150381226,13053.0739511833,0.0,1.0
2025-03-11,16.5,16.6255,16.45,16.45,5019,15.6251700375536,15.7440160278393,15.5778210374398,15.5778210374398,5300.00632319301,0.0,1.0
2025-03-12,16.45,16.55,16.25,16.52,15703,15.5778210374398,15.6725190376674,15.3884250369847,15.6441096375992,16582.1875459454,0.0,1.0
2025-03-13,16.72,16.73,16.31,16.48,17861,15.8335056380544,15.8429754380771,15.4452438371212,15.6062304375081,18861.0107468718,0.0,1.0
2025-03-14,16.71,16.74,16.5186,16.54,11862,15.8240358380316,15.8524452380999,15.642783865596,15.6630492376447,12526.135685538,0.0,1.0
2025-03-17,16.81,16.9,16.7101,16.87,5847,15.9187338382592,16.003962038464,15.8241305360318,15.9755526383958,6174.36480807121,0.0,1.0
2025-03-18,16.68,16.84,16.3901,16.81,6036,15.7956264379633,15.9471432383275,15.5210969353035,15.9187338382592,6373.94663614125,0.0,1.0
2025-03-19,16.68,16.77,16.43,16.77,7185,15.7956264379633,15.8808546381682,15.5588814373943,15.8808546381682,7587.27743218603,0.0,1.0
2025-03-20,16.56,16.78,16.52,16.78,10341,15.6819888376902,15.8903244381909,15.6441096375992,15.8903244381909,10919.977164403,0.0,1.0
2025-03-21,16.44,16.7228,16.4,16.55,16773,15.5683512374171,15.8361571820607,15.530472037326,15.6725190376674,17712.0952498338,0.0,1.0
2025-03-24,16.45,16.505,16.42,16.42,15575,15.5778210374398,15.629904937565,15.5494116373716,15.5494116373716,16447.0210168821,0.0,1.0
2025-03-25,16.53,16.55,16.44,16.52,15013,15.6535794376219,15.6725190376674,15.5683512374171,15.6441096375992,15853.5554752135,0.0,1.0
2025-03-26,16.26,16.55,16.18,16.55,29352,15.3978948370074,15.6725190376674,15.3221364368253,15.6725190376674,30995.374695828,0.0,1.0
2025-03-27,16.29,16.44,16.01,16.2,43706,15.4263042370757,15.5683512374171,15.1611498364384,15.3410760368709,46153.0337440671,0.0,1.0
2025-03-28,16.28,16.53,16.06,16.29,30555,15.4168344370529,15.6535794376219,15.2084988365522,15.4263042370757,32265.7288713214,0.0,1.0
2025-03-31,15.69,16.25,15.69,16.25,144491,14.8581162357101,15.3884250369847,14.8581162357101,15.3884250369847,152580.835553791,0.0,1.0
2025-04-01,15.7,15.88,15.64,15.79,118761,14.8675860357329,15.0380424361425,14.8107672355963,14.9528142359377,125410.251235051,0.0,1.0
2025-04-02,15.59,15.69,15.3847,15.51,23505,15.0371546423904,15.1336084887175,14.8391348958809,14.9599915653288,24369.1681514654,0.2890625,1.0
2025-04-03,15.47,15.57,15.2,15.34,39614,14.9214100267979,15.017863873125,14.6609846417148,14.7960200265727,41070.4202149394,0.0,1.0
2025-04-04,15.32,15.58,15.01,15.4,50659,14.7767292573073,15.0275092577577,14.4777223336934,14.853892334369,52521.4928476956,0.0,1.0
2025-04-07,14.98,15.3112,14.5,14.5,52962,14.4487861797953,14.7682413188305,13.9858077174253,13.9858077174253,54909.1633115468,0.0,1.0
2025-04-08,15.0,15.1627,14.745,15.13,44846,14.4680769490607,14.6250073570348,14.2221196409267,14.5934669492859,46494.7762144486,0.0,1.0
2025-04-09,15.13,15.45,14.63,14.88,70149,14.5934669492859,14.9021192575325,14.1111977176505,14.3523323334682,72728.0483581001,0.0,1.0
2025-04-10,15.0,15.11,14.75,15.04,34522,14.4680769490607,14.5741761800205,14.226942333243,14.5066584875915,35791.2113560896,0.0,1.0
2025-04-11,14.78,14.89,14.65,14.77,17477,14.2558784871411,14.3619777181009,14.1304884869159,14.2462331025084,18119.5469807769,0.0,1.0
2025-04-14,15.09,15.18,14.85,14.85,12693,14.5548854107551,14.6416938724494,14.3233961795701,14.3233961795701,13159.6618313784,0.0,1.0
2025-04-15,15.2,15.375,15.03,15.29,23067,14.6609846417148,14.8297788727872,14.4970131029588,14.7477931034092,23915.0649542588,0.0,1.0
2025-04-16,15.21,15.44,15.05,15.12,24404,14.6706300263475,14.8924738728998,14.5163038722242,14.5838215646532,25301.2201475585,0.0,1.0
2025-04-17,15.39,15.45,15.15,15.21,46730,14.8442469497363,14.9021192575325,14.6127577185513,14.6706300263475,48448.0420216113,0.0,1.0
2025-04-21,15.1208,15.3,15.01,15.3,60104,14.5845931954238,14.7574384880419,14.4777223336934,14.7574384880419,62313.74101577,0.0,1.0
2025-04-22,15.16,15.32,15.0229,15.32,29337,14.622403103184,14.7767292573073,14.4901648798696,14.7767292573073,30415.5833252304,0.0,1.0
2025-04-23,15.6,15.68,15.3533,15.36,20146,15.0468000270231,15.1239631040848,14.8088483881342,14.8153107958381,20886.6735409241,0.0,1.0
2025-04-24,15.89,15.95,15.59,15.61,19834,15.3265161813716,15.3843884891679,15.0371546423904,15.0564454116558,20563.2027703112,0.0,1.0
2025-04-25,15.76,15.95,15.685,15.95,16977,15.2011261811464,15.3843884891679,15.1287857964011,15.3843884891679,17601.1643355639,0.0,1.0
2025-04-28,15.75,15.83,15.7054,15.77,12177,15.1914807965137,15.2686438735754,15.1484623810518,15.2107715657791,12624.6909415186,0.0,1.0
2025-04-29,15.61,15.71,15.54,15.71,23236,15.0564454116558,15.1528992579829,14.9889277192269,15.1528992579829,24090.2782883408,0.0,1.0
2025-04-30,15.52,15.71,15.4137,15.61,41193,14.9696369499615,15.1528992579829,14.8671065113158,15.0564454116558,42707.472608522,0.0,1.0
2025-05-01,15.64,15.775,15.5,15.63,31192,15.0853815655539,15.2155942580955,14.950346180696,15.0757361809212,32338.7829389709,0.0,1.0
2025-05-02,15.91,15.91,15.61,15.77,21661,15.345806950637,15.345806950637,15.0564454116558,15.2107715657791,22457.3729559197,0.0,1.0
2025-05-05,16.01,16.01,15.52,15.74,38570,15.4422607969641,15.4422607969641,14.9696369499615,15.181835411881,39988.0372517345,0.0,1.0
2025-05-06,16.16,16.2905,15.86,15.95,16980,15.5869415664547,15.7128138359115,15.2975800274735,15.3843884891679,17604.2746314351,0.0,1.0
2025-05-07,16.24,16.4292,16.0269,16.31,24000,15.6641046435164,15.8465953207672,15.4585614969934,15.7316223359453,24882.3669702262,0.0,1.0
2025-05-08,16.12,16.32,16.0,16.32,9708,15.5483600279239,15.741267720578,15.4326154123314,15.741267720578,10064.9174394565,0.0,1.0
2025-05-09,15.84,16.17,15.74,16.12,9856,15.2782892582081,15.5965869510874,15.181835411881,15.5483600279239,10218.3587024396,0.0,1.0
2025-05-12,15.88,16.14,15.6986,16.1,18938,15.3168707967389,15.5676507971893,15.1419035195016,15.5290692586585,19634.2610700894,0.0,1.0
2025-05-13,16.06,16.06,15.68,15.91,5755,15.4904877201276,15.4904877201276,15.1239631040848,15.345806950637,5966.5842464022,0.0,1.0
2025-05-14,15.71,16.07,15.685,16.07,12545,15.1528992579829,15.5001331047604,15.1287857964011,15.5001331047604,13006.2205683954,0.0,1.0
2025-05-15,15.5,16.0546,15.46,15.83,12842,14.950346180696,15.485279212426,14.9117646421652,15.2686438735754,13314.139859652,0.0,1.0
2025-05-16,15.87,15.87,15.54,15.54,19333,15.3072254121062,15.3072254121062,14.9889277192269,14.9889277192269,20043.7833598077,0.0,1.0
2025-05-19,15.9,15.9,15.43,15.67,11697,15.3361615660043,15.3361615660043,14.8828284882671,15.1143177194521,12127.0436021141,0.0,1.0
2025-05-20,15.61,15.99,15.53,15.86,12775,15.0564454116558,15.4229700276987,14.9792823345942,15.2975800274735,13244.6765851934,0.0,1.0
2025-05-21,15.25,15.625,15.155,15.56,33561,14.7092115648784,15.0709134886049,14.6175804108676,15.0082184884923,34794.8799119901,0.0,1.0
2025-05-22,15.28,15.495,15.22,15.22,12660,14.7381477187765,14.9455234883797,14.6802754109802,14.6802754109802,13125.4485767944,0.0,1.0
2025-05-23,15.3,15.4422,15.2235,15.26,10029,14.7574384880419,14.894595857519,14.6836512956017,14.7188569495111,10397.7190976833,0.0,1.0
2025-05-27,15.48,15.58,15.4,15.4,12586,14.9310554114306,15.0275092577577,14.853892334369,14.853892334369,13048.7279453029,0.0,1.0
2025-05-28,15.49,15.85,15.3677,15.52,13263,14.9407007960633,15.2879346428408,14.8227377420053,14.9696369499615,13750.6180469213,0.0,1.0
2025-05-29,15.668,15.93,15.39,15.57,22174,15.1123886425255,15.3650977199025,14.8442469497363,15.017863873125,22989.2335499083,0.0,1.0
2025-05-30,16.09,16.24,15.52,15.52,82883,15.5194238740258,15.6641046435164,14.9696369499615,14.9696369499615,85930.2175663859,0.0,1.0
2025-06-02,15.8,16.25,15.52,16.25,14476,15.2397077196773,15.6737500281491,14.9696369499615,15.6737500281491,15008.2143442081,0.0,1.0
2025-06-03,15.85,16.0813,15.61,15.81,10886,15.2879346428408,15.5110323893953,15.0564454116558,15.24935310431,11286.2269515785,0.0,1.0
2025-06-04,15.837,16.01,15.65,15.84,29780,15.2753956428183,15.4422607969641,15.0950269501867,15.2782892582081,30874.8703488891,0.0,1.0
2025-06-05,15.81,15.86,15.78,15.85,7837,15.24935310431,15.2975800274735,15.2204169504118,15.2879346428408,8125.12958106929,0.0,1.0
2025-06-06,15.75,15.84,15.75,15.84,9790,15.1914807965137,15.2782892582081,15.1914807965137,15.2782892582081,10149.9321932715,0.0,1.0
2025-06-09,15.671,15.86,15.61,15.76,11595,15.1152822579153,15.2975800274735,15.0564454116558,15.2011261811464,12021.2935424906,0.0,1.0
2025-06-10,15.78,15.83,15.66,15.83,12856,15.2204169504118,15.2686438735754,15.1046723348194,15.2686438735754,13328.6545737179,0.0,1.0
2025-06-11,15.58,15.94,15.56,15.79,28352,15.0275092577577,15.3747431045352,15.0082184884923,15.2300623350446,29394.3695141607,0.0,1.0
2025-06-12,15.66,15.75,15.59,15.64,25913,15.1046723348194,15.1914807965137,15.0371546423904,15.0853815655539,26865.6989708113,0.0,1.0
2025-06-13,15.65,15.65,15.5108,15.61,9554,15.0950269501867,15.0950269501867,14.9607631960994,15.0564454116558,9905.25558473088,0.0,1.0
2025-06-16,15.55,15.71,15.53,15.66,15925,14.9985731038596,15.1528992579829,14.9792823345942,15.1046723348194,16510.4872500355,0.0,1.0
2025-06-17,15.49,15.78,15.35,15.55,25303,14.9407007960633,15.2204169504118,14.8056654112054,14.9985731038596,26233.2721436516,0.0,1.0
2025-06-18,15.55,15.62,15.5124,15.57,42855,14.9985731038596,15.0660907962885,14.9623064576406,15.017863873125,44430.5765212103,0.0,1.0
2025-06-20,15.58,16.0,15.55,15.63,39513,15.0275092577577,15.4326154123314,14.9985731038596,15.0757361809212,40965.7069206063,0.0,1.0
2025-06-23,15.56,15.7037,15.56,15.62,50905,15.0082184884923,15.1468226656643,15.0082184884923,15.0660907962885,52776.5371091403,0.0,1.0
2025-06-24,15.77,15.9741,15.58,15.68,52663,15.2107715657791,15.4076338661327,15.0275092577577,15.1239631040848,54599.1704897096,0.0,1.0
2025-06-25,15.8222,15.83,15.68,15.78,9949,15.2611204735619,15.2686438735754,15.1239631040848,15.2204169504118,10314.7778744492,0.0,1.0
2025-06-26,15.8401,16.3139,15.79,15.95,15459,15.2783857120544,15.7353840359521,15.2300623350446,15.3843884891679,16027.354624697,0.0,1.0
2025-06-27,15.85,15.9998,15.8203,15.88,12512,15.2879346428408,15.4324225046387,15.2592878504817,15.3168707967389,12972.0073138113,0.0,1.0
2025-06-30,15.36,16.0,15.36,15.86,85483,14.8153107958381,15.4326154123314,14.8153107958381,15.2975800274735,88625.8073214942,0.0,1.0
2025-07-01,15.78,15.81,15.37,15.4,26020,15.2204169504118,15.24935310431,14.8249561804709,14.853892334369,26976.6328568871,0.0,1.0
2025-07-02,15.69,15.75,15.535,15.57,23199,15.4124203882567,15.4713588983456,15.2601625705269,15.2945433680788,23616.8168808411,0.2890625,1.0
2025-07-03,15.5,15.75,15.5,15.69,10315,15.225781772975,15.4713588983456,15.225781772975,15.4124203882567,10500.7744353583,0.0,1.0
2025-07-07,15.55,15.79,15.39,15.41,24091,15.2748971980492,15.5106512384049,15.117727837812,15.1373740078416,24524.8819119937,0.0,1.0
2025-07-08,15.61,15.76,15.57,15.58,11023,15.3338357081381,15.4811819833604,15.2945433680788,15.3043664530936,11221.5256035825,0.0,1.0
2025-07-09,15.72,15.9,15.58,15.68,27637,15.4418896433011,15.6187051735679,15.3043664530936,15.4025973032418,28134.745813863,0.0,1.0
2025-07-10,15.9,15.9088,15.77,15.79,9745,15.6187051735679,15.627349488381,15.4910050683752,15.5106512384049,9920.50866433025,0.0,1.0
2025-07-11,15.81,15.8762,15.77,15.82,20322,15.5302974084345,15.5953262312327,15.4910050683752,15.5401204934494,20688.0017523365,0.0,1.0
2025-07-14,15.705,15.97,15.58,15.97,8487,15.4271550157789,15.6874667686717,15.3043664530936,15.6874667686717,8639.8519275701,0.0,1.0
2025-07-15,15.52,15.885,15.5,15.75,23329,15.2454279430047,15.6039705460457,15.225781772975,15.4713588983456,23749.1581970405,0.0,1.0
2025-07-16,15.61,15.6685,15.54,15.59,13216,15.3338357081381,15.3913007554748,15.2650741130343,15.3141895381084,13454.0218068536,0.0,1.0
2025-07-17,15.82,15.97,15.59,15.59,13980,15.5401204934494,15.6874667686717,15.3141895381084,15.3141895381084,14231.781542056,0.0,1.0
2025-07-18,15.77,16.17,15.77,15.93,22232,15.4910050683752,15.8839284689682,15.4910050683752,15.6481744286124,22632.4010903428,0.0,1.0
2025-07-21,15.76,15.9589,15.7,15.9,15370,15.4811819833604,15.6765631443053,15.4222434732715,15.6187051735679,15646.8156152648,0.0,1.0
2025-07-22,15.81,15.92,15.7,15.83,13780,15.5302974084345,15.6383513435976,15.4222434732715,15.5499435784642,14028.179517134,0.0,1.0
2025-07-23,15.84,15.94,15.8,15.89,7025,15.559766663479,15.6579975136272,15.5204743234197,15.6088820885531,7151.52112538941,0.0,1.0
2025-07-24,15.96,16.07,15.9,16.07,14411,15.6776436836569,15.7856976188199,15.6187051735679,15.7856976188199,14670.5439057632,0.0,1.0
2025-07-25,16.11,16.23,15.97,16.09,15102,15.8249899588792,15.9428669790571,15.6874667686717,15.8053437888496,15373.9889018692,0.0,1.0
2025-07-28,16.03,16.15,15.9,16.15,17539,15.7464052787606,15.8642822989385,15.6187051735679,15.8642822989385,17854.8795755452,0.0,1.0
2025-07-29,16.23,16.3,15.979,16.0,11762,15.9428669790571,16.0116285741608,15.696307545185,15.7169360237162,11973.8350856698,0.0,1.0
2025-07-30,15.97,16.2926,15.9233,16.11,17513,15.6874667686717,16.0043594912499,15.6415929616525,15.8249899588792,17828.4113123053,0.0,1.0
2025-07-31,15.98,16.125,15.89,16.1,15647,15.6972898536865,15.8397245864015,15.6088820885531,15.8151668738644,15928.804419782,0.0,1.0
2025-08-01,15.9,16.09,15.9,16.02,10148,15.6187051735679,15.8053437888496,15.6187051735679,15.7365821937458,10330.7667445483,0.0,1.0
2025-08-04,16.13,16.54,15.91,15.91,41702,15.8446361289089,16.2473826145166,15.6285282585828,15.6285282585828,42453.0582165108,0.0,1.0
2025-08-05,16.13,16.3,16.015,16.07,12799,15.8446361289089,16.0116285741608,15.7316706512384,15.7856976188199,13029.5115848909,0.0,1.0
2025-08-06,16.0,16.13,15.91,16.1,8460,15.7169360237162,15.8446361289089,15.6285282585828,15.8151668738644,8612.36565420559,0.0,1.0
2025-08-07,15.9299,16.2008,15.92,16.1,18222,15.6480761977623,15.9141835708138,15.6383513435976,15.8151668738644,18550.1804906542,0.0,1.0
2025-08-08,16.14,16.14,15.9,15.9,18367,15.8544592139237,15.8544592139237,15.6187051735679,15.6187051735679,18697.7919587227,0.0,1.0
2025-08-11,16.09,16.165,16.06,16.16,15446,15.8053437888496,15.8790169264607,15.7758745338051,15.8741053839533,15724.1843847352,0.0,1.0
2025-08-12,16.16,16.22,16.0576,16.22,17345,15.8741053839533,15.9330438940423,15.7735169934016,15.9330438940423,17657.3856113708,0.0,1.0
2025-08-13,16.285,16.37,16.19,16.19,33755,15.9968939466386,16.0803901692646,15.9035746389978,15.9035746389978,34362.9317562306,0.0,1.0
2025-08-14,16.14,16.31,16.06,16.31,13322,15.8544592139237,16.0214516591757,15.7758745338051,16.0214516591757,13561.9308800623,0.0,1.0
2025-08-15,16.08,16.28,16.06,16.22,23360,15.7955207038348,15.9919824041312,15.7758745338051,15.9330438940423,23780.7165109033,0.0,1.0
2025-08-18,16.14,16.21,16.08,16.21,9571,15.8544592139237,15.9232208090274,15.7955207038348,15.9232208090274,9743.37490264797,0.0,1.0
2025-08-19,16.35,16.37,16.2,16.2,18319,16.060743999235,16.0803901692646,15.9133977240126,15.9133977240126,18648.9274727414,0.0,1.0
2025-08-20,15.96,16.46,15.87,16.39,69219,15.6776436836569,16.168797934398,15.5892359185235,16.1000363392943,70465.6428154205,0.0,1.0
2025-08-21,15.92,16.0244,15.78,15.96,32655,15.6383513435976,15.7409043511523,15.5008281533901,15.6776436836569,33243.1206191589,0.0,1.0
2025-08-22,16.13,16.19,15.95,15.95,16311,15.8446361289089,15.9035746389978,15.6678205986421,15.6678205986421,16604.7631425233,0.0,1.0
2025-08-25,16.21,16.31,16.16,16.16,8391,15.9232208090274,16.0214516591757,15.8741053839533,15.8741053839533,8542.1229556075,0.0,1.0
2025-08-26,16.19,16.31,16.035,16.17,21030,15.9035746389978,16.0214516591757,15.7513168212681,15.8839284689682,21408.7529205608,0.0,1.0
2025-08-27,16.13,16.22,16.11,16.14,14506,15.8446361289089,15.9330438940423,15.8249899588792,15.8544592139237,14767.2548676012,0.0,1.0
2025-08-28,16.15,16.2,16.13,16.14,15061,15.8642822989385,15.9133977240126,15.8446361289089,15.8544592139237,15332.2504867601,0.0,1.0
2025-08-29,16.3,16.3799,16.19,16.21,27848,16.0116285741608,16.0901150234293,15.9035746389978,15.9232208090274,28349.5459501559,0.0,1.0
2025-09-02,16.26,16.3,16.2,16.3,9718,15.9723362341016,16.0116285741608,15.9133977240126,16.0116285741608,9893.02239096571,0.0,1.0
2025-09-03,16.31,16.3885,16.2912,16.3,5802,16.0214516591757,16.098562876542,16.0029842593478,16.0116285741608,5906.49474299064,0.0,1.0
2025-09-04,16.33,16.39,16.31,16.39,12339,16.0410978292053,16.1000363392943,16.0214516591757,16.1000363392943,12561.2269275701,0.0,1.0
2025-09-05,16.58,16.65,16.385,16.41,24495,16.2866749545759,16.3554365496796,16.0951247967868,16.1196825093239,24936.1580023364,0.0,1.0
2025-09-08,16.68,16.8,16.605,16.8,15798,16.3849058047241,16.502782824902,16.3112326671129,16.502782824902,16082.5239485981,0.0,1.0
2025-09-09,16.66,16.67,16.4042,16.6,21583,16.3652596346945,16.3750827197093,16.1139851200153,16.3063211246055,21971.7125194704,0.0,1.0
2025-09-10,16.65,16.7851,16.61,16.65,13993,16.3554365496796,16.4881464282299,16.3161442096203,16.3554365496796,14245.015673676,0.0,1.0
2025-09-11,16.76,16.9599,16.71,16.73,23869,16.4634904848427,16.659853954289,16.4143750597686,16.4340212297982,24298.8836643302,0.0,1.0
2025-09-12,16.78,16.94,16.71,16.94,8754,16.4831366548723,16.6403060151095,16.4143750597686,16.6403060151095,8911.66063084114,0.0,1.0
2025-09-15,16.91,17.0,16.78,16.8,15972,16.610836760065,16.6992445251984,16.4831366548723,16.502782824902,16259.6577102804,0.0,1.0
2025-09-16,16.98,17.05,16.9393,16.97,6376,16.6795983551688,16.7483599502725,16.6396183991585,16.669775270154,6490.83255451713,0.0,1.0
2025-09-17,16.91,17.12,16.75,17.08,20548,16.610836760065,16.8171215453763,16.4536673998279,16.777829205317,20918.0720404985,0.0,1.0
2025-09-18,16.87,16.95,16.8,16.95,13353,16.5715444200057,16.6501291001243,16.502782824902,16.6501291001243,13593.4891939253,0.0,1.0
2025-09-19,16.78,16.9,16.5801,16.9,24921,16.4831366548723,16.6010136750502,16.286773185426,16.6010136750502,25369.8303154206,0.0,1.0
2025-09-22,16.76,16.8574,16.655,16.7,17717,16.4634904848427,16.5591673328871,16.3603480921871,16.4045519747538,18036.0853777258,0.0,1.0
2025-09-23,16.57,16.7,16.51,16.7,21819,16.2768518695611,16.4045519747538,16.2179133594721,16.4045519747538,22211.9629088785,0.0,1.0
2025-09-24,16.32,16.6,16.2301,16.51,29855,16.0312747441905,16.3063211246055,15.9429652099072,16.2179133594721,30392.6922702492,0.0,1.0
2025-09-25,16.25,16.3,16.19,16.3,44060,15.9625131490867,16.0116285741608,15.9035746389978,16.0116285741608,44853.5260903428,0.0,1.0
2025-09-26,16.26,16.42,16.18,16.18,13076,15.9723362341016,16.1295055943387,15.893751553983,15.893751553983,13311.5003894081,0.0,1.0
2025-09-29,16.14,16.5343,16.09,16.26,35963,15.8544592139237,16.2417834560581,15.8053437888496,15.9723362341016,36610.6981113707,0.0,1.0
2025-09-30,15.95,16.135,15.74,16.04,447634,15.6678205986421,15.8495476714163,15.4615358133308,15.7562283637755,455695.944119936,0.0,1.0
2025-10-01,16.28,16.28,16.03,16.03,65942,15.9919824041312,15.9919824041312,15.7464052787606,15.7464052787606,67129.6236370717,0.0,1.0
2025-10-02,16.05,16.14,15.96,16.07,43564,16.05,16.14,15.96,16.07,43564,0.2890625,1.0
2025-10-03,16.02,16.1455,15.9,16.03,31622,16.02,16.1455,15.9,16.03,31622,0.0,1.0
2025-10-06,16.09,16.11,15.88,16.07,53200,16.09,16.11,15.88,16.07,53200,0.0,1.0
2025-10-07,16.21,16.2499,16.0892,16.1,55893,16.21,16.2499,16.0892,16.1,55893,0.0,1.0
2025-10-08,16.21,16.4999,16.13,16.25,41387,16.21,16.4999,16.13,16.25,41387,0.0,1.0
2025-10-09,16.19,16.26,16.01,16.26,40504,16.19,16.26,16.01,16.26,40504,0.0,1.0
2025-10-10,16.15,16.27,16.06,16.27,59125,16.15,16.27,16.06,16.27,59125,0.0,1.0
2025-10-13,16.37,16.5,16.2,16.44,11631,16.37,16.5,16.2,16.44,11631,0.0,1.0
2025-10-14,16.3,16.44,16.16,16.44,21517,16.3,16.44,16.16,16.44,21517,0.0,1.0
2025-10-15,16.37,16.4,16.2501,16.3,23673,16.37,16.4,16.2501,16.3,23673,0.0,1.0
2025-10-16,16.24,16.3994,16.24,16.38,16486,16.24,16.3994,16.24,16.38,16486,0.0,1.0
2025-10-17,16.2796,16.2899,16.145,16.21,33096,16.2796,16.2899,16.145,16.21,33096,0.0,1.0
2025-10-20,16.36,16.36,16.2377,16.3,12697,16.36,16.36,16.2377,16.3,12697,0.0,1.0
2025-10-21,16.23,16.34,16.16,16.32,159401,16.23,16.34,16.16,16.32,159401,0.0,1.0
2025-10-22,16.25,16.25,16.1,16.2,44961,16.25,16.25,16.1,16.2,44961,0.0,1.0
2025-10-23,16.25,16.3383,16.17,16.17,13265,16.25,16.3383,16.17,16.17,13265,0.0,1.0
2025-10-24,16.26,16.33,16.175,16.28,25130,16.26,16.33,16.175,16.28,25130,0.0,1.0
2025-10-27,16.29,16.5223,16.21,16.34,48649,16.29,16.5223,16.21,16.34,48649,0.0,1.0
2025-10-28,16.4,16.405,16.3161,16.39,10242,16.4,16.405,16.3161,16.39,10242,0.0,1.0
2025-10-29,16.36,16.449,16.36,16.44,14256,16.36,16.449,16.36,16.44,14256,0.0,1.0
2025-10-30,16.3074,16.4,16.21,16.4,29539,16.3074,16.4,16.21,16.4,29539,0.0,1.0
2025-10-31,16.17,16.35,16.12,16.35,38212,16.17,16.35,16.12,16.35,38212,0.0,1.0
2025-11-03,16.19,16.27,16.15,16.27,55606,16.19,16.27,16.15,16.27,55606,0.0,1.0
2025-11-04,16.05,16.19,16.02,16.19,24249,16.05,16.19,16.02,16.19,24249,0.0,1.0
2025-11-05,16.11,16.205,16.06,16.06,25117,16.11,16.205,16.06,16.06,25117,0.0,1.0
2025-11-06,16.08,16.2,16.05,16.11,33070,16.08,16.2,16.05,16.11,33070,0.0,1.0
2025-11-07,16.42,16.68,16.01,16.08,46668,16.42,16.68,16.01,16.08,46668,0.0,1.0
2025-11-10,16.56,16.6,16.31,16.48,15275,16.56,16.6,16.31,16.48,15275,0.0,1.0
2025-11-11,16.55,16.69,16.5008,16.57,14932,16.55,16.69,16.5008,16.57,14932,0.0,1.0
2025-11-12,16.33,16.6,16.28,16.56,10046,16.33,16.6,16.28,16.56,10046,0.0,1.0
2025-11-13,16.39,16.5,16.1,16.33,47729,16.39,16.5,16.1,16.33,47729,0.0,1.0
2025-11-14,16.27,16.38,16.19,16.31,17814,16.27,16.38,16.19,16.31,17814,0.0,1.0
2025-11-17,16.35,16.398,16.1,16.3,11837,16.35,16.398,16.1,16.3,11837,0.0,1.0
2025-11-18,16.01,16.338,16.0,16.2,58775,16.01,16.338,16.0,16.2,58775,0.0,1.0
2025-11-19,16.03,16.06,15.95,16.01,17399,16.03,16.06,15.95,16.01,17399,0.0,1.0
2025-11-20,16.0,16.1,15.96,16.05,13721,16.0,16.1,15.96,16.05,13721,0.0,1.0
2025-11-21,16.14,16.2296,15.96,15.97,18585,16.14,16.2296,15.96,15.97,18585,0.0,1.0
2025-11-24,16.23,16.35,16.1173,16.15,21995,16.23,16.35,16.1173,16.15,21995,0.0,1.0
2025-11-25,16.27,16.32,16.185,16.3,9448,16.27,16.32,16.185,16.3,9448,0.0,1.0
2025-11-26,16.3,16.34,16.16,16.3,15629,16.3,16.34,16.16,16.3,15629,0.0,1.0