date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-27,25.12,25.15,24.56,24.7,641265,17.1614829913454,17.181978393007,16.7789021603281,16.8745473680824,938647.132542311,0.0,1.0
2021-07-28,25.11,25.3,25.03,25.17,708291,17.1546511907915,17.2844554013152,17.0999967863604,17.1956419941148,1036755.96852397,0.0,1.0
2021-07-29,25.2,25.2009,25.0,25.11,534292,17.2161373957764,17.2167522578262,17.0795013846988,17.1546511907915,782066.15633209,0.0,1.0
2021-07-30,24.95,25.1,24.88,25.1,2846856,17.0453423819294,17.1478193902376,16.9975197780522,17.1478193902376,4167065.44277464,0.0,1.0
2021-08-02,24.92,24.99,24.86,24.89,606988,17.0248469802678,17.0726695841449,16.9838561769445,17.0043515786061,888474.414926111,0.0,1.0
2021-08-03,24.89,24.92,24.8,24.9,420286,17.0043515786061,17.0248469802678,16.9428653736212,17.01118337916,615190.675848018,0.0,1.0
2021-08-04,24.83,24.95,24.8,24.93,589692,16.9633607752828,17.0453423819294,16.9428653736212,17.0316787808216,863157.516601005,0.0,1.0
2021-08-05,24.74,24.9,24.72,24.81,510842,16.9018745702979,17.01118337916,16.8882109691902,16.9496971741751,747741.383799492,0.0,1.0
2021-08-06,24.67,24.77,24.63,24.73,349494,16.8540519664208,16.9223699719596,16.8267247642053,16.8950427697441,511569.383859626,0.0,1.0
2021-08-09,24.72,24.88,24.62,24.88,203846,16.8882109691902,16.9975197780522,16.8198929636514,16.9975197780522,298378.148472504,0.0,1.0
2021-08-10,24.58,24.8199,24.57,24.71,105007,16.7925657614359,16.9564606567234,16.785733960882,16.8813791686363,153703.257540752,0.0,1.0
2021-08-11,24.52,24.77,24.52,24.58,153039,16.7515749581126,16.9223699719596,16.7515749581126,16.7925657614359,224009.759642493,0.0,1.0
2021-08-12,24.64,24.75,24.5,24.5,143007,16.8335565647591,16.9087063708518,16.7379113570048,16.7379113570048,209325.49021618,0.0,1.0
2021-08-13,24.7,24.78,24.64,24.64,114344,16.8745473680824,16.9292017725135,16.8335565647591,16.8335565647591,167370.225606291,0.0,1.0
2021-08-16,24.71,24.76,24.7,24.75,228407,16.8813791686363,16.9155381714057,16.8745473680824,16.9087063708518,334329.139439377,0.0,1.0
2021-08-17,24.75,24.85,24.7,24.7,154109,16.9087063708518,16.9770243763906,16.8745473680824,16.8745473680824,225575.964615196,0.0,1.0
2021-08-18,24.75,24.9,24.67,24.75,126300,16.9087063708518,17.01118337916,16.8540519664208,16.9087063708518,184870.736497539,0.0,1.0
2021-08-19,24.75,24.85,24.65,24.66,273859,16.9087063708518,16.9770243763906,16.840388365313,16.8472201658669,400859.184691049,0.0,1.0
2021-08-20,24.91,25.0,24.71,24.75,249367,17.0180151797139,17.0795013846988,16.8813791686363,16.9087063708518,365009.19198877,0.0,1.0
2021-08-23,25.15,25.2,24.92,24.95,287322,17.181978393007,17.2161373957764,17.0248469802678,17.0453423819294,420565.556230766,0.0,1.0
2021-08-24,25.28,25.29,25.13,25.25,209196,17.2707918002074,17.2776236007613,17.1683147918992,17.2502963985458,306209.173336019,0.0,1.0
2021-08-25,25.27,25.29,25.18,25.25,408720,17.2639599996535,17.2776236007613,17.2024737946686,17.2502963985458,598261.024713177,0.0,1.0
2021-08-26,25.33,25.335,25.22,25.28,262504,17.3049508029768,17.3083667032538,17.2298009968842,17.2707918002074,384238.383321852,0.0,1.0
2021-08-27,25.32,25.33,25.07,25.32,278373,17.2981190024229,17.3049508029768,17.127323988576,17.2981190024229,407466.520435705,0.0,1.0
2021-08-30,25.48,25.55,25.3,25.45,366221,17.407427811285,17.4552504151622,17.2844554013152,17.3869324096234,536053.412437571,0.0,1.0
2021-08-31,25.82,25.94,25.26,25.36,2629162,17.82649045726,17.9093401418019,17.4398585960646,17.5088999998495,3808094.64447071,0.2734,1.0
2021-09-01,25.84,25.85,25.4,25.63,485562,17.840298738017,17.8472028783955,17.5365165613634,17.6953117900687,703291.030282076,0.0,1.0
2021-09-02,25.78,25.87,25.74,25.84,2613875,17.798873895746,17.8610111591524,17.7712573342321,17.840298738017,3785952.85829321,0.0,1.0
2021-09-03,25.77,25.84,25.76,25.77,170037,17.7919697553675,17.840298738017,17.7850656149891,17.7919697553675,246282.651682121,0.0,1.0
2021-09-07,25.59,25.82,25.5,25.75,36791,17.6676952285547,17.82649045726,17.6055579651483,17.7781614746106,53288.3139436528,0.0,1.0
2021-09-08,25.51,25.6,25.45,25.56,24276,17.6124621055268,17.6745993689332,17.5710372632559,17.6469828074193,35161.5098610017,0.0,1.0
2021-09-09,25.17,25.45,25.11,25.45,160380,17.3777213326582,17.5710372632559,17.3362964903872,17.5710372632559,232295.392630888,0.0,1.0
2021-09-10,24.79,25.36,24.77,25.16,186172,17.1153639982756,17.5088999998495,17.1015557175186,17.3708171922797,269652.686350404,0.0,1.0
2021-09-13,24.68,24.95,24.6,24.79,200333,17.0394184541122,17.2258302443314,16.9841853310843,17.1153639982756,290163.567102655,0.0,1.0
2021-09-14,24.7199,25.05,24.7,24.7,32998,17.0669659742224,17.2948716481163,17.0532267348692,17.0532267348692,47794.509078651,0.0,1.0
2021-09-15,24.98,25.06,24.71,24.75,205896,17.2465426654669,17.3017757884948,17.0601308752476,17.0877474367616,298221.051010908,0.0,1.0
2021-09-16,24.91,25.12,24.91,24.97,56663,17.1982136828174,17.3432006307657,17.1982136828174,17.2396385250884,82071.0427275476,0.0,1.0
2021-09-17,24.9,25.22,24.81,24.92,52138,17.1913095424389,17.4122420345506,17.1291722790325,17.2051178231959,75517.0044955064,0.0,1.0
2021-09-20,24.78,24.97,24.68,24.89,53984,17.1084598578971,17.2396385250884,17.0394184541122,17.1844054020605,78190.762412931,0.0,1.0
2021-09-21,24.71,24.8299,24.71,24.73,49714,17.0601308752476,17.1429115183857,17.0601308752476,17.0739391560046,72006.067771867,0.0,1.0
2021-09-22,24.75,24.8315,24.68,24.71,69480,17.0877474367616,17.1440161808463,17.0394184541122,17.0601308752476,100635.265494414,0.0,1.0
2021-09-23,24.75,25.42,24.73,25.42,36832,17.0877474367616,17.5503248421204,17.0739391560046,17.5503248421204,53347.6985994569,0.0,1.0
2021-09-24,24.75,24.99,24.66,24.66,21037,17.0877474367616,17.2534468058454,17.0256101733552,17.0256101733552,30470.1220524754,0.0,1.0
2021-09-27,24.69,24.98,24.6,24.98,197607,17.0463225944907,17.2465426654669,16.9841853310843,17.2465426654669,286215.2116948,0.0,1.0
2021-09-28,24.47,24.79,24.4,24.52,89898,16.8944315061639,17.1153639982756,16.8461025235145,16.9289522080563,130208.824084871,0.0,1.0
2021-09-29,24.55,24.58,24.47,24.48,35695,16.9496646291918,16.9703770503273,16.8944315061639,16.9013356465424,51700.8607055716,0.0,1.0
2021-09-30,24.46,24.68,24.46,24.6,116815,16.8875273657854,17.0394184541122,16.8875273657854,16.9841853310843,169195.574823402,0.0,1.0
2021-10-01,24.51,24.69,24.46,24.55,43385,16.9220480676779,17.0463225944907,16.8875273657854,16.9496646291918,62839.1046844437,0.0,1.0
2021-10-04,24.77,24.8,24.55,24.6685,233433,17.1015557175186,17.1222681386541,16.9496646291918,17.0314786926769,338105.813617697,0.0,1.0
2021-10-05,24.7,24.84,24.65,24.82,83133,17.0532267348692,17.149884700168,17.0187060329767,17.136076419411,120410.355877189,0.0,1.0
2021-10-06,24.75,24.8,24.51,24.51,18771,17.0877474367616,17.1222681386541,16.9220480676779,16.9220480676779,27188.0335146179,0.0,1.0
2021-10-07,24.66,24.75,24.58,24.71,80000,17.0256101733552,17.0877474367616,16.9703770503273,17.0601308752476,115872.499130011,0.0,1.0
2021-10-08,24.52,24.65,24.52,24.6,26871,16.9289522080563,17.0187060329767,16.9289522080563,16.9841853310843,38920.1240515315,0.0,1.0
2021-10-11,24.5,24.58,24.5,24.55,41027,16.9151439272994,16.9703770503273,16.9151439272994,16.9496646291918,59423.7627725867,0.0,1.0
2021-10-12,24.59,24.7,24.52,24.55,61064,16.9772811907058,17.0532267348692,16.9289522080563,16.9496646291918,88445.478585937,0.0,1.0
2021-10-13,24.78,24.84,24.55,24.55,39814,17.1084598578971,17.149884700168,16.9496646291918,16.9496646291918,57666.8460045279,0.0,1.0
2021-10-14,24.88,24.95,24.7823,24.9,1188919,17.177501261682,17.2258302443314,17.1100478101841,17.1913095424389,1722037.69741441,0.0,1.0
2021-10-15,25.17,25.2,24.77,24.81,382580,17.3777213326582,17.3984337537936,17.1015557175186,17.1291722790325,554131.258964492,0.0,1.0
2021-10-18,25.2,25.35,25.13,25.14,363132,17.3984337537936,17.501995859471,17.3501047711442,17.3570089115227,525962.654425989,0.0,1.0
2021-10-19,25.15,25.32,25.1166,25.21,117192,17.3639130519012,17.4812834383355,17.340853223037,17.4053378941721,169741.623975552,0.0,1.0
2021-10-20,25.14,25.24,25.13,25.24,46060,17.3570089115227,17.4260503153076,17.3501047711442,17.4260503153076,66713.5913741036,0.0,1.0
2021-10-21,25.03,25.38,25.02,25.12,185522,17.2810633673593,17.5227082806064,17.2741592269808,17.3432006307657,268711.222294973,0.0,1.0
2021-10-22,25.02,25.198,25.0,25.0,37424,17.2741592269808,17.3970529257179,17.2603509462238,17.2603509462238,54205.155093019,0.0,1.0
2021-10-25,24.89,25.07,24.85,25.03,326407,17.1844054020605,17.3086799288733,17.1567888405465,17.2810633673593,472769.935294116,0.0,1.0
2021-10-26,24.89,24.99,24.78,24.83,1220422,17.1844054020605,17.2534468058454,17.1084598578971,17.1429805597895,1767666.83916557,0.0,1.0
2021-10-27,25.11,25.11,24.9,24.93,53298,17.3362964903872,17.3362964903872,17.1913095424389,17.2120219635744,77197.1557328914,0.0,1.0
2021-10-28,24.96,25.1419,24.9,24.9,33082,17.2327343847099,17.3583206981946,17.1913095424389,17.1913095424389,47916.1752027376,0.0,1.0
2021-10-29,24.83,25.19,24.81,24.9,477240,17.1429805597895,17.3915296134151,17.1291722790325,17.1913095424389,691237.393560079,0.0,1.0
2021-11-01,24.95,24.95,24.8208,24.89,31380,17.2258302443314,17.2258302443314,17.1366287506413,17.1844054020605,45450.9877837466,0.0,1.0
2021-11-02,24.94,25.0676,24.84,24.915,64469,17.2189261039529,17.3070229351824,17.149884700168,17.2016657530067,93377.3018301582,0.0,1.0
2021-11-03,25.02,25.02,24.85,25.0,18203,17.2741592269808,17.2741592269808,17.1567888405465,17.2603509462238,26365.3387707948,0.0,1.0
2021-11-04,25.05,25.17,24.9748,25.17,25909,17.2948716481163,17.3777213326582,17.2429525124701,17.3777213326582,37526.757249493,0.0,1.0
2021-11-05,25.12,25.12,24.98,24.98,21132,17.3432006307657,17.3432006307657,17.2465426654669,17.2465426654669,30607.7206451923,0.0,1.0
2021-11-08,25.0,25.17,24.985,25.17,32980,17.2603509462238,17.3777213326582,17.2499947356561,17.3777213326582,47768.437766347,0.0,1.0
2021-11-09,25.01,25.05,24.98,25.0,16009,17.2672550866023,17.2948716481163,17.2465426654669,17.2603509462238,23187.5354821543,0.0,1.0
2021-11-10,24.91,25.12,24.88,25.12,35876,17.1982136828174,17.3432006307657,17.177501261682,17.3432006307657,51963.0222348534,0.0,1.0
2021-11-11,24.93,25.03,24.82,24.82,16198,17.2120219635744,17.2810633673593,17.136076419411,17.136076419411,23461.2842613489,0.0,1.0
2021-11-12,24.92,24.98,24.81,24.81,14835,17.2051178231959,17.2465426654669,17.1291722790325,17.1291722790325,21487.1065574214,0.0,1.0
2021-11-15,24.885,24.935,24.81,24.81,26433,17.1809533318712,17.2154740337637,17.1291722790325,17.1291722790325,38285.7221187947,0.0,1.0
2021-11-16,24.89,24.98,24.82,24.82,23681,17.1844054020605,17.2465426654669,17.136076419411,17.136076419411,34299.7081487222,0.0,1.0
2021-11-17,24.92,25.0,24.88,24.91,45501,17.2051178231959,17.2603509462238,17.177501261682,17.1982136828174,65903.9322864328,0.0,1.0
2021-11-18,24.9,25.04,24.9,24.93,36784,17.1913095424389,17.2879675077378,17.1913095424389,17.2120219635744,53278.175099979,0.0,1.0
2021-11-19,24.97,25.03,24.94,25.03,33029,17.2396385250884,17.2810633673593,17.2189261039529,17.2810633673593,47839.4096720639,0.0,1.0
2021-11-22,25.01,25.08,24.93,25.0,29807,17.2672550866023,17.3155840692518,17.2120219635744,17.2603509462238,43172.6447696029,0.0,1.0
2021-11-23,25.05,25.09,24.95,25.02,20643,17.2948716481163,17.3224882096303,17.2258302443314,17.2741592269808,29899.4499942601,0.0,1.0
2021-11-24,25.13,25.15,25.0,25.05,29899,17.3501047711442,17.3639130519012,17.2603509462238,17.2948716481163,43305.8981436024,0.0,1.0
2021-11-26,25.0242,25.05,24.94,25.05,22717,17.2770589659398,17.2948716481163,17.2189261039529,17.2948716481163,32903.4445342056,0.0,1.0
2021-11-29,25.15,25.2,25.025,25.2,28041,17.3639130519012,17.3984337537936,17.2776112971701,17.3984337537936,40614.7593513078,0.0,1.0
2021-11-30,25.03,25.11,24.675,25.0,530617,17.5507563508941,17.6068514570895,17.3018343171519,17.5297206860708,756739.09684943,0.390625,1.0
2021-12-01,24.89,25.08,24.8,25.08,19176,17.4525899150521,17.5858157922662,17.3894829205822,17.5858157922662,27347.8401958186,0.0,1.0
2021-12-02,24.85,24.9,24.81,24.865,27667,17.4245423619544,17.4596018033265,17.3964948088566,17.435060194366,39457.2744418916,0.0,1.0
2021-12-03,24.84,24.97,24.8,24.97,27488,17.4175304736799,17.5086850212475,17.3894829205822,17.5086850212475,39201.9937058127,0.0,1.0
2021-12-06,24.8,24.8575,24.7,24.85,29557,17.3894829205822,17.4298012781602,17.3193640378379,17.4245423619544,42152.696739039,0.0,1.0
2021-12-07,24.88,24.9493,24.83,24.89,28404,17.4455780267776,17.4941704125194,17.4105185854055,17.4525899150521,40508.3465228428,0.0,1.0
2021-12-08,24.83,24.915,24.82,24.89,41536,17.4105185854055,17.4701196357381,17.4035066971311,17.4525899150521,59236.5399652442,0.0,1.0
2021-12-09,24.75,24.94,24.75,24.94,15013,17.3544234792101,17.4876493564242,17.3544234792101,17.4876493564242,21410.7803952766,0.0,1.0
2021-12-10,24.75,24.77,24.695,24.77,20937,17.3544234792101,17.3684472557589,17.3158580937007,17.3684472557589,29859.2892250654,0.0,1.0
2021-12-13,24.7,24.87,24.68,24.68,41037,17.3193640378379,17.4385661385032,17.3053402612891,17.3053402612891,58524.8914328229,0.0,1.0
2021-12-14,24.92,24.98,24.68,24.88,32667,17.4736255798753,17.5156969095219,17.3053402612891,17.4455780267776,46588.0212597419,0.0,1.0
2021-12-15,24.68,24.855,24.68,24.76,34872,17.3053402612891,17.4280483060916,17.3053402612891,17.3614353674845,49732.6806064136,0.0,1.0
2021-12-16,24.97,25.0,24.64,24.64,37060,17.5086850212475,17.5297206860708,17.2772927081914,17.2772927081914,52853.0954139048,0.0,1.0
2021-12-17,25.09,25.09,24.84,24.9502,13349,17.5928276805406,17.5928276805406,17.4175304736799,17.4948014824641,19037.6678542962,0.0,1.0
2021-12-20,25.07,25.09,24.64,24.64,13395,17.5788039039918,17.5928276805406,17.2772927081914,17.2772927081914,19103.2707250203,0.0,1.0
2021-12-21,24.95,25.13,24.8334,25.088,18419,17.4946612446986,17.6208752336383,17.4129026274188,17.5914253028857,26268.2451275962,0.0,1.0
2021-12-22,24.825,25.14,24.75,25.14,27294,17.4070126412683,17.6278871219128,17.3544234792101,17.6278871219128,38925.32072928,0.0,1.0
2021-12-23,24.79,24.9,24.75,24.9,41637,17.3824710323078,17.4596018033265,17.3544234792101,17.4596018033265,59380.5810509647,0.0,1.0
2021-12-27,25.14,25.14,24.91,24.91,62166,17.6278871219128,17.6278871219128,17.4666136916009,17.4666136916009,88658.0013356935,0.0,1.0
2021-12-28,25.64,25.79,24.9206,25.15,78000,17.9784815356342,18.0836598597506,17.4740462931718,17.6348990101872,111239.650358461,0.0,1.0
2021-12-29,25.5,25.68,25.3,25.68,164203,17.8803150997922,18.0065290887319,17.7400773343036,18.0065290887319,234178.003946287,0.0,1.0
2021-12-30,25.74,25.7527,25.53,25.55,131139,18.0486004183785,18.057505516487,17.9013507646155,17.9153745411643,187023.801389208,0.0,1.0
2021-12-31,26.12,26.12,25.69,25.74,218499,18.3150521728067,18.3150521728067,18.0135409770063,18.0486004183785,311612.209790686,0.0,1.0
2022-01-03,25.71,26.07,25.52,26.07,30547,18.0275647535552,18.2799927314346,17.894338876341,18.2799927314346,43564.5846089733,0.0,1.0
2022-01-04,25.51,25.66,25.29,25.62,12036,17.8873269880666,17.992505312183,17.7330654460292,17.9644577590853,17165.1337399287,0.0,1.0
2022-01-05,25.17,25.71,25.1,25.37,28156,17.6489227867361,18.0275647535552,17.5998395688151,17.7891605522246,40154.6614806773,0.0,1.0
2022-01-06,25.4,25.42,24.92,25.19,13813,17.8101962170479,17.8242199935968,17.4736255798753,17.6629465632849,19699.4011589927,0.0,1.0
2022-01-07,25.39,25.4,25.15,25.2459,11442,17.8031843287735,17.8101962170479,17.6348990101872,17.702143018739,16318.0010179681,0.0,1.0
2022-01-10,25.15,25.39,25.04,25.39,6753,17.6348990101872,17.8031843287735,17.5577682391685,17.8031843287735,9630.78665218832,0.0,1.0
2022-01-11,25.4,25.48,25.0801,25.1,10527,17.8101962170479,17.8662913232433,17.5858859111489,17.5998395688151,15013.0743503016,0.0,1.0
2022-01-12,25.26,25.45,25.23,25.45,18483,17.7120297812059,17.8452556584201,17.6909941163826,17.8452556584201,26359.5186868646,0.0,1.0
2022-01-13,25.37,25.54,25.25,25.5,18033,17.7891605522246,17.9083626528899,17.7050178929315,17.8803150997922,25717.7514732582,0.0,1.0
2022-01-14,25.36,25.48,25.08,25.48,17129,17.7821486639502,17.8662913232433,17.5858157922662,17.8662913232433,24428.5124485908,0.0,1.0
2022-01-18,25.2,25.38,25.11,25.38,20261,17.6699584515593,17.796172440499,17.6068514570895,17.796172440499,28895.2122552922,0.0,1.0
2022-01-19,25.07,25.16,25.02,25.1,16125,17.5788039039918,17.6419108984616,17.5437444626196,17.5998395688151,22996.6584875665,0.0,1.0
2022-01-20,25.005,25.085,24.995,25.0,13183,17.533226630208,17.5893217364034,17.5262147419336,17.5297206860708,18800.9270599435,0.0,1.0
2022-01-21,24.99,25.1,24.62,25.0,157522,17.5227087977963,17.5998395688151,17.2632689316425,17.5297206860708,224649.900048277,0.0,1.0
2022-01-24,24.72,24.74,24.51,24.74,37314,17.3333878143868,17.3474115909356,17.1861381606238,17.3474115909356,53215.3373522516,0.0,1.0
2022-01-25,24.65,24.7979,24.62,24.75,9577,17.2843045964658,17.3880104240446,17.2632689316425,17.3544234792101,13658.23245491,0.0,1.0
2022-01-26,24.62,24.9167,24.58,24.6901,39877,17.2632689316425,17.4713116567448,17.2352213785448,17.3124222684462,56870.5581710816,0.0,1.0
2022-01-27,24.6,24.7,24.57,24.64,50265,17.2492451550936,17.3193640378379,17.2282094902704,17.2772927081914,71685.3977598471,0.0,1.0
2022-01-28,24.62,24.75,24.52,24.75,26682,17.2632689316425,17.3544234792101,17.1931500488982,17.3544234792101,38052.5173187752,0.0,1.0
2022-01-31,24.97,25.44,24.6406,24.9,51617,17.5086850212475,17.8382437701456,17.2777134214878,17.4596018033265,73613.5516993935,0.0,1.0
2022-02-01,24.7,25.105,24.7,24.76,16281,17.3193640378379,17.6033455129523,17.3193640378379,17.3614353674845,23219.1377882835,0.0,1.0
2022-02-02,24.735,24.93,24.67,24.87,29577,17.3439056467984,17.4806374681498,17.2983283730146,17.4385661385032,42181.2197263105,0.0,1.0
2022-02-03,24.62,24.8,24.58,24.8,20672,17.2632689316425,17.3894829205822,17.2352213785448,17.3894829205822,29481.3596437194,0.0,1.0
2022-02-04,24.55,24.634,24.5,24.634,30824,17.2141857137215,17.2730855752267,17.1791262723494,17.2730855752267,43959.6279826822,0.0,1.0
2022-02-07,24.57,24.71,24.5,24.71,19634,17.2282094902704,17.3263759261124,17.1791262723494,17.3263759261124,28001.0166043336,0.0,1.0
2022-02-08,24.44,24.57,24.37,24.57,21670,17.1370549427028,17.2282094902704,17.0879717247818,17.2282094902704,30904.6567085623,0.0,1.0
2022-02-09,24.45,24.61,24.4001,24.56,24142,17.1440668309772,17.2562570433681,17.1090775084878,17.2211976019959,34430.0979353074,0.0,1.0
2022-02-10,24.44,24.65,24.32,24.48,133071,17.1370549427028,17.2843045964658,17.0529122834097,17.1651024958005,189779.121959626,0.0,1.0
2022-02-11,24.42,24.42,24.085,24.35,31123,17.1230311661539,17.1230311661539,16.8881329089606,17.0739479482329,44386.0466423897,0.0,1.0
2022-02-14,24.02,24.23,24.0,24.2,41663,16.8425556351768,16.9898052889398,16.8285318586279,16.9687696241165,59417.6609344176,0.0,1.0
2022-02-15,24.4,25.38,24.183,25.38,101817,17.1090073896051,17.796172440499,16.95684941405,17.796172440499,145206.249750608,0.0,1.0
2022-02-16,24.45,24.5917,24.307,24.31,61763,17.1440668309772,17.2434252878259,17.0437968286529,17.0459003951352,88083.2631421751,0.0,1.0
2022-02-17,24.455,24.56,24.32,24.47,30360,17.1475727751144,17.2211976019959,17.0529122834097,17.1580906075261,43297.8946779858,0.0,1.0
2022-02-18,24.58,24.62,24.272,24.5,26638,17.2352213785448,17.2632689316425,17.0192552196924,17.1791262723494,37989.7667467781,0.0,1.0
2022-02-22,24.35,24.58,24.15,24.45,54270,17.0739479482329,17.2352213785448,16.9337101827444,17.1440668309772,77397.125960945,0.0,1.0
2022-02-23,24.17,24.3502,24.04,24.35,15276,16.9477339592932,17.0740881859984,16.8565794117257,17.0739479482329,21785.8576778956,0.0,1.0
2022-02-24,23.53,23.959,23.3099,23.9,31082,16.4989731097298,16.7997831167028,16.3446414488096,16.7584129758837,44327.5745184833,0.0,1.0
2022-02-25,23.92,24.41,23.5502,23.64,16185,16.7724367524325,17.1160192778795,16.5131371240442,16.5761038807485,23082.2274493808,0.0,1.0
2022-02-28,23.81,24.24,23.72,23.9,29454,16.9692078671337,17.2756656320588,16.9050655442424,17.033350190025,41327.7829755561,0.390625,1.0
2022-03-01,24.36,24.4799,23.68,23.68,29470,17.3611887292472,17.446640557188,16.8765578451796,16.8765578451796,41350.2330511863,0.0,1.0
2022-03-02,24.25,24.49,24.04,24.4,10012,17.2827925568245,17.4538387512013,17.1331271367448,17.38969642831,14048.1348255336,0.0,1.0
2022-03-03,24.28,24.33,24.13,24.1301,8470,17.3041733311216,17.3398079549501,17.1972694596361,17.1973407288837,11884.508786683,0.0,1.0
2022-03-04,24.05,24.15,24.025,24.14,15921,17.1402540615105,17.2115233091675,17.1224367495962,17.2043963844018,22339.2283816741,0.0,1.0
2022-03-07,23.76,24.27,23.7527,23.89,27569,16.9335732433052,17.2970464063559,16.9283705882262,17.0262232652593,38682.8834403852,0.0,1.0
2022-03-08,23.07,23.8022,23.05,23.75,72812,16.4418154344718,16.9636488658164,16.4275615849404,16.9264463185395,102164.681673667,0.0,1.0
2022-03-09,23.1,23.29,23.05,23.09,50307,16.4631962087689,16.5986077793172,16.4275615849404,16.4560692840032,70587.2471702079,0.0,1.0
2022-03-10,22.87,23.27,22.6,23.01,40953,16.2992769391578,16.5843539297858,16.1068499704839,16.3990538858776,57462.371704962,0.0,1.0
2022-03-11,22.85,23.0,22.82,23.0,12420,16.2850230896264,16.3919269611119,16.2636423153293,16.3919269611119,17426.8712078633,0.0,1.0
2022-03-14,21.91,22.95,21.91,22.95,26366,15.6150921616505,16.3562923372834,15.6150921616505,16.3562923372834,36994.9183789473,0.0,1.0
2022-03-15,22.04,22.5,21.78,22.01,26037,15.7077421836046,16.0355807228269,15.5224421396964,15.6863614093075,36533.2886988034,0.0,1.0
2022-03-16,22.7,22.7,22.215,22.3,25018,16.1781192181409,16.1781192181409,15.8324633670044,15.8930422275128,35103.4995071115,0.0,1.0
2022-03-17,23.02,23.225,22.8,22.8,10705,16.4061808106433,16.5522827683402,16.2493884657979,16.2493884657979,15020.5037262623,0.0,1.0
2022-03-18,22.74,23.19,22.74,23.09,15864,16.2066269172037,16.5273385316602,16.2066269172037,16.4560692840032,22259.2499872419,0.0,1.0
2022-03-21,22.66,22.9591,22.66,22.72,21945,16.1496115190781,16.3627778388202,16.1496115190781,16.1923730676723,30791.6818564058,0.0,1.0
2022-03-22,22.7,22.72,22.5,22.66,61004,16.1781192181409,16.1923730676723,16.0355807228269,16.1496115190781,85596.5258586549,0.0,1.0
2022-03-23,22.81,22.81,22.34,22.78,30587,16.2565153905636,16.2565153905636,15.9215499265756,16.2351346162665,42917.5289561124,0.0,1.0
2022-03-24,22.6,22.7294,22.5001,22.65,10585,16.1068499704839,16.199072376952,16.0356519920745,16.1424845943124,14852.1281590365,0.0,1.0
2022-03-25,22.4,22.6373,22.33,22.5,18886,15.9643114751698,16.1334333998599,15.9144230018099,16.0355807228269,26499.5080218767,0.0,1.0
2022-03-28,22.2,22.65,22.2,22.4,10964,15.8217729798558,16.1424845943124,15.8217729798558,15.9643114751698,15383.9143255245,0.0,1.0
2022-03-29,22.63,22.63,22.11,22.11,13129,16.128230744781,16.128230744781,15.7576306569645,15.7576306569645,18421.690184222,0.0,1.0
2022-03-30,22.43,22.68,22.35,22.47,10849,15.985692249467,16.1638653686095,15.9286768513413,16.0141999485298,15222.5544069331,0.0,1.0
2022-03-31,22.5,22.93,22.5,22.93,32088,16.0355807228269,16.342038487752,16.0355807228269,16.342038487752,45023.6266761609,0.0,1.0
2022-04-01,22.3,22.6649,22.3,22.5,16369,15.8930422275128,16.1531037122133,15.8930422275128,16.0355807228269,22967.8304993169,0.0,1.0
2022-04-04,22.3,22.5,22.27,22.31,11994,15.8930422275128,16.0355807228269,15.8716614532157,15.9001691522785,16829.137944212,0.0,1.0
2022-04-05,21.97,22.4,21.97,22.3,22559,15.6578537102447,15.9643114751698,15.6578537102447,15.8930422275128,31653.2035087109,0.0,1.0
2022-04-06,21.89,22.14,21.76,21.89,22234,15.6008383121191,15.7790114312616,15.508188290165,15.6008383121191,31197.1863474746,0.0,1.0
2022-04-07,21.68,21.8986,21.67,21.88,19749,15.4511728920394,15.6069674674176,15.4440459672737,15.5937113873534,27710.408976175,0.0,1.0
2022-04-08,21.42,21.73,21.42,21.57,15446,15.2658728481312,15.4868075158679,15.2658728481312,15.3727767196167,21672.7417614055,0.0,1.0
2022-04-11,21.08,21.42,21.08,21.42,14596,15.0235574060973,15.2658728481312,15.0235574060973,15.2658728481312,20480.0814935567,0.0,1.0
2022-04-12,21.15,21.34,21.15,21.15,17687,15.0734458794572,15.2088574500056,15.0734458794572,15.0734458794572,24817.1554793462,0.0,1.0
2022-04-13,21.26,21.28,21.18,21.18,13165,15.15184205188,15.1660959014114,15.0948266537543,15.0948266537543,18472.2028543897,0.0,1.0
2022-04-14,21.29,21.34,21.12,21.26,34249,15.1732228261771,15.2088574500056,15.0520651051601,15.15184205188,48055.7900159509,0.0,1.0
2022-04-18,21.03,21.2827,21.02,21.28,17006,14.9879227822688,15.1680201710981,14.9807958575031,15.1660959014114,23861.6241353402,0.0,1.0
2022-04-19,20.92,21.2499,20.88,21.0,43432,14.9095266098461,15.1446438578666,14.8810189107833,14.9665420079717,60940.7302979004,0.0,1.0
2022-04-20,20.925,21.035,20.82,20.92,12868,14.913090072229,14.9914862446517,14.8382573621891,14.9095266098461,18055.4733255061,0.0,1.0
2022-04-21,20.86,21.03,20.75,20.9025,18609,14.8667650612519,14.9879227822688,14.7883688888292,14.8970544915061,26110.8410875306,0.0,1.0
2022-04-22,20.65,20.76,20.64,20.73,15366,14.7170996411722,14.7954958135949,14.7099727164065,14.7741150392978,21560.4913832551,0.0,1.0
2022-04-25,20.7,20.87,20.5594,20.59,19388,14.7527342650007,14.8738919860176,14.652529702795,14.674338092578,27203.8791447709,0.0,1.0
2022-04-26,20.58,20.7832,20.58,20.65,19303,14.6672111678123,14.8120302790513,14.6672111678123,14.7170996411722,27084.613117986,0.0,1.0
2022-04-27,20.12,20.77,20.1,20.71,18959,14.3393726285901,14.8026227383606,14.3251187790587,14.7598611897664,26601.9364919388,0.0,1.0
2022-04-28,20.61,20.65,20.01,20.02,15057,14.6885919421094,14.7170996411722,14.2609764561674,14.2681033809331,21126.9242976488,0.0,1.0
2022-04-29,20.87,20.87,20.26,20.26,83144,14.8738919860176,14.8738919860176,14.4391495753099,14.4391495753099,116661.818011803,0.0,1.0
2022-05-02,20.12,20.8,20.0794,20.8,15423,14.3393726285901,14.8240035126577,14.3104373140413,14.8240035126577,21640.4697776873,0.0,1.0
2022-05-03,20.1449,20.45,20.0,20.06,13972,14.3571186712567,14.5745611458582,14.2538495314016,14.2966110799959,19604.5285439828,0.0,1.0
2022-05-04,20.67,20.67,20.1139,20.325,13553,14.7313534907036,14.7313534907036,14.335025204483,14.4854745862869,19016.6171884197,0.0,1.0
2022-05-05,20.18,20.395,20.15,20.33,8273,14.3821341771843,14.5353630596468,14.3607534028872,14.4890380486698,11608.0922304874,0.0,1.0
2022-05-06,20.0,20.2,20.0,20.15,15461,14.2538495314016,14.3963880267157,14.2538495314016,14.3607534028872,21693.7887073089,0.0,1.0
2022-05-09,19.61,20.2,19.61,20.2,25928,13.9758994655393,14.3963880267157,13.9758994655393,14.3963880267157,36380.3475585734,0.0,1.0
2022-05-10,19.8413,19.9,19.555,19.56,28532,14.14074523537,14.1825802837446,13.936701379328,13.9402648417108,40034.0973673717,0.0,1.0
2022-05-11,19.65,19.9799,19.64,19.64,18765,14.0044071646021,14.2395244126226,13.9972802398364,13.9972802398364,26329.729324924,0.0,1.0
2022-05-12,19.79,19.79,19.27,19.51,26649,14.1041841113219,14.1041841113219,13.7335840235055,13.9046302178823,37392.0040916547,0.0,1.0
2022-05-13,20.1421,20.19,19.68,19.87,28502,14.3551231323223,14.38926110195,14.0257879388992,14.1611995094475,39992.0034755652,0.0,1.0
2022-05-16,20.0477,20.14,19.8,20.14,16026,14.287844962534,14.3536264781215,14.1113110360876,14.3536264781215,22486.5570029967,0.0,1.0
2022-05-17,19.8,20.12,19.69,20.05,20312,14.1113110360876,14.3393726285901,14.0329148636649,14.2894841552302,28500.3710124091,0.0,1.0
2022-05-18,19.67,19.8052,19.45,19.74,10718,14.0186610141335,14.1150170369658,13.8618686692881,14.0685494874934,15038.7444127117,0.0,1.0
2022-05-19,19.69,19.74,19.635,19.68,7965,14.0329148636649,14.0685494874934,13.9937167774536,14.0257879388992,11175.928274608,0.0,1.0
2022-05-20,19.74,19.87,19.5,19.5,13624,14.0685494874934,14.1611995094475,13.8975032931166,13.8975032931166,19116.2393990282,0.0,1.0
2022-05-23,20.27,20.2797,19.745,19.81,28441,14.4462765000756,14.4531896170983,14.0721129498763,14.1184379608533,39906.4125622255,0.0,1.0
2022-05-24,20.12,20.16,19.84,20.11,15823,14.3393726285901,14.3678803276529,14.1398187351504,14.3322457038244,22201.7216684397,0.0,1.0
2022-05-25,20.59,20.59,20.22,20.22,7650,14.674338092578,14.674338092578,14.4106418762471,14.4106418762471,10733.9424106405,0.0,1.0
2022-05-26,21.2,21.36,20.76,20.86,17761,15.1090805032857,15.223111299537,14.7954958135949,14.8667650612519,24920.9870791354,0.0,1.0
2022-05-27,21.57,21.745,21.0667,21.28,23343,15.3727767196167,15.4974979030164,15.014078596159,15.1660959014114,32753.2572145856,0.0,1.0
2022-05-31,21.23,21.63,20.9,21.63,60150,15.408856776243,15.6991790895024,15.169340867804,15.6991790895024,82873.4096593606,0.390625,1.0
2022-06-01,21.25,21.44,20.78,21.44,8659,15.423372891906,15.5612759907042,15.0822441738262,15.5612759907042,11930.1887654265,0.0,1.0
2022-06-02,21.105,21.23,20.81,21.09,6174,15.3181310533495,15.408856776243,15.1040183473207,15.3072439666022,8506.40783436226,0.0,1.0
2022-06-03,21.1,21.1,20.9,21.01,9743,15.3145020244337,15.3145020244337,15.169340867804,15.2491795039504,13423.7012520557,0.0,1.0
2022-06-06,21.0,21.22,21.0,21.22,8121,15.2419214461189,15.4015987184116,15.2419214461189,15.4015987184116,11188.9436382987,0.0,1.0
2022-06-07,21.04,21.13,20.95,21.0,17718,15.2709536774448,15.3362761979282,15.2056311569615,15.2419214461189,24411.4891495353,0.0,1.0
2022-06-08,21.0,21.12,21.0,21.04,4818,15.2419214461189,15.3290181400967,15.2419214461189,15.2709536774448,6638.13944702905,0.0,1.0
2022-06-09,21.01,21.0434,20.99,21.0,23190,15.2491795039504,15.2734214171075,15.2346633882874,15.2419214461189,31950.6960931099,0.0,1.0
2022-06-10,21.025,21.14,20.81,21.0,73483,15.2600665906976,15.3435342557597,15.1040183473207,15.2419214461189,101243.33768909,0.0,1.0
2022-06-13,20.76,20.9979,20.67,20.95,86878,15.0677280581632,15.2403972539743,15.0024055376799,15.2056311569615,119698.688019716,0.0,1.0
2022-06-14,20.45,20.7999,20.45,20.7,24605,14.8427282653872,15.0966877089109,14.8427282653872,15.0241797111743,33900.2534441988,0.0,1.0
2022-06-15,20.6,20.9564,20.51,20.51,8674,14.9515991328595,15.2102763139736,14.8862766123761,14.8862766123761,11950.855451127,0.0,1.0
2022-06-16,20.05,20.47,20.01,20.25,14607,14.5524059521278,14.8572443810502,14.5233737208018,14.6975671087575,20125.2185352332,0.0,1.0
2022-06-17,19.99,20.25,19.96,20.25,14276,14.5088576051389,14.6975671087575,14.4870834316444,14.6975671087575,19669.1736707735,0.0,1.0
2022-06-21,19.9,20.2199,19.9,20.13,32925,14.4435350846555,14.6757203546847,14.4435350846555,14.6104704147797,45363.375112792,0.0,1.0
2022-06-22,19.7107,20.0354,19.6628,20.0,5934,14.3061400499055,14.5418091876938,14.2713739528927,14.5161156629704,8175.74086315285,0.0,1.0
2022-06-23,19.73,19.88,19.64,19.65,7403,14.3201481015203,14.4290189689925,14.2548255810369,14.2620836388684,10199.6982827638,0.0,1.0
2022-06-24,19.6,19.99,19.55,19.99,8484,14.225793349711,14.5088576051389,14.1895030605535,14.5088576051389,11689.0774322529,0.0,1.0
2022-06-27,19.5,19.66,19.5,19.655,6886,14.1532127713961,14.2693416966999,14.1532127713961,14.2657126677841,9487.38651561688,0.0,1.0
2022-06-28,19.52,19.8962,19.51,19.8962,5501,14.1677288870591,14.4407770226795,14.1604708292276,14.4407770226795,7579.16253592918,0.0,1.0
2022-06-29,19.93,19.93,19.53,19.53,19009,14.46530925815,14.46530925815,14.1749869448906,14.1749869448906,26190.2018988325,0.0,1.0
2022-06-30,19.7862,20.29,19.6462,20.12,26721,14.3609383865332,14.7265993400834,14.2593255768924,14.6032123569482,36815.6339070286,0.0,1.0
2022-07-01,19.95,20.0281,19.795,19.9235,8796,14.4798253738129,14.5365108054768,14.3673254774249,14.4605915205595,12118.9444948252,0.0,1.0
2022-07-05,19.76,19.94,19.5,19.94,23655,14.3419222750147,14.4725673159815,14.1532127713961,14.4725673159815,32591.3633498283,0.0,1.0
2022-07-06,19.745,19.8204,19.6705,19.7,7188,14.3310351882675,14.3857609443169,14.2769626574229,14.2983739280258,9903.47578772206,0.0,1.0
2022-07-07,19.77,19.87,19.7284,19.87,9861,14.3491803328462,14.4217609111611,14.3189868122672,14.4217609111611,13586.279179567,0.0,1.0
2022-07-08,19.87,19.87,19.7501,19.7501,7648,14.4217609111611,14.4217609111611,14.3347367977615,14.3347367977615,10537.2541492068,0.0,1.0
2022-07-11,19.77,19.91,19.74,19.91,7337,14.3491803328462,14.450793142487,14.3274061593517,14.450793142487,10108.7648656812,0.0,1.0
2022-07-12,19.75,19.98,19.71,19.71,9486,14.3346642171832,14.5015995473074,14.3056319858573,14.3056319858573,13069.6120370523,0.0,1.0
2022-07-13,20.03,20.09,19.7,19.7,2950,14.5378898364648,14.5814381834537,14.2983739280258,14.2983739280258,4064.44818778243,0.0,1.0
2022-07-14,19.8,19.83,19.61,19.61,5442,14.3709545063407,14.3927286798351,14.2330514075424,14.2330514075424,7497.87357217353,0.0,1.0
2022-07-15,19.75,19.92,19.71,19.81,22445,14.3346642171832,14.4580512003185,14.3056319858573,14.3782125641721,30924.2507033142,0.0,1.0
2022-07-18,19.71,19.96,19.71,19.885,17039,14.3056319858573,14.4870834316444,14.3056319858573,14.4326479979083,23475.977176822,0.0,1.0
2022-07-19,20.0,20.0,19.71,19.71,4159,14.5161156629704,14.5161156629704,14.3056319858573,14.3056319858573,5730.18305524985,0.0,1.0
2022-07-20,20.09,20.1,19.86,19.86,16977,14.5814381834537,14.5886962412852,14.4145028533296,14.4145028533296,23390.5548759262,0.0,1.0
2022-07-21,19.9972,20.0465,19.96,19.97,4542,14.5140834067775,14.5498656318868,14.4870834316444,14.4943414894759,6257.87243013825,0.0,1.0
2022-07-22,20.01,20.13,20.01,20.0491,6008,14.5233737208018,14.6104704147797,14.5233737208018,14.551752726923,8277.69651260912,0.0,1.0
2022-07-25,20.14,20.14,19.95,20.1056,6717,14.6177284726112,14.6177284726112,14.4798253738129,14.5927607536708,9254.54185672355,0.0,1.0
2022-07-26,20.05,20.18,19.88,20.0201,16019,14.5524059521278,14.6467607039371,14.4290189689925,14.5307043592116,22070.6425491819,0.0,1.0
2022-07-27,20.1838,20.23,19.98,19.98,23503,14.6495187659131,14.6830509930945,14.5015995473074,14.5015995473074,32381.9409347289,0.0,1.0
2022-07-28,20.3,20.49,20.1,20.2,35702,14.7338573979149,14.8717604967131,14.5886962412852,14.6612768196001,49189.4675254944,0.0,1.0
2022-07-29,20.72,20.94,20.17,20.18,136454,15.0386958268373,15.19837309913,14.6395026461056,14.6467607039371,188003.462039208,0.0,1.0
2022-08-01,21.43,21.48,20.715,20.72,16005,15.5540179328727,15.5903082220302,15.0350667979216,15.0386958268373,22051.3536425281,0.0,1.0
2022-08-02,22.87,23.83,21.21,21.75,94867,16.5991782606066,17.2959518124292,15.3943406605801,15.7862757834803,130705.764823849,0.0,1.0
2022-08-03,22.91,22.91,22.3,22.63,40024,16.6282104919325,16.6282104919325,16.185468964212,16.424984872651,55144.2285653574,0.0,1.0
2022-08-04,23.05,23.05,22.44,22.47,24382,16.7298233015733,16.7298233015733,16.2870817738527,16.3088559473472,33593.0087167835,0.0,1.0
2022-08-05,22.2,22.82,22.2,22.82,6854,16.1128883858971,16.5628879714492,16.1128883858971,16.5628879714492,9443.29758612229,0.0,1.0
2022-08-08,22.47,22.6,22.25,22.25,13996,16.3088559473472,16.4032106991565,16.1491786750545,16.1491786750545,19283.3955376959,0.0,1.0
2022-08-09,21.87,22.46,21.692,22.46,11553,15.8733724774581,16.3015978895157,15.7441790480577,16.3015978895157,15917.4813265933,0.0,1.0
2022-08-10,22.015,22.31,21.93,21.96,7085,15.9786143160146,16.1927270220434,15.916920824447,15.9386949979415,9761.56454591137,0.0,1.0
2022-08-11,22.06,22.06,21.85,21.86,4810,16.0112755762563,16.0112755762563,15.8588563617951,15.8661144196266,6627.11721465542,0.0,1.0
2022-08-12,22.07,22.15,21.75,21.75,4176,16.0185336340878,16.0765980967397,15.7862757834803,15.7862757834803,5753.60529904387,0.0,1.0
2022-08-15,21.95,22.05,21.86,21.86,7310,15.93143694011,16.0040175184248,15.8661144196266,15.8661144196266,10071.5648314202,0.0,1.0
2022-08-16,21.89,22.0,21.7256,22.0,8794,15.8878885931211,15.9677272292674,15.7685661223714,15.9677272292674,12116.1889367317,0.0,1.0
2022-08-17,20.9,21.88,20.89,21.85,19739,15.169340867804,15.8806305352896,15.1620828099725,15.8588563617951,27195.980602928,0.0,1.0
2022-08-18,20.85,20.9501,20.85,20.93,3678,15.1330505786466,15.2057037375398,15.1330505786466,15.1911150412985,5067.47133378433,0.0,1.0
2022-08-19,20.58,20.76,20.5647,20.75,6665,14.9370830171965,15.0677280581632,14.9259781887143,15.0604700003318,9182.89734629488,0.0,1.0
2022-08-22,20.29,20.58,20.29,20.5,9370,14.7265993400834,14.9370830171965,14.7265993400834,14.8790185545446,12909.7896676344,0.0,1.0
2022-08-23,19.7,20.5,19.5,20.5,82110,14.2983739280258,14.8790185545446,14.1532127713961,14.8790185545446,113129.437525022,0.0,1.0
2022-08-24,20.16,20.18,19.66,19.79,40040,14.6322445882741,14.6467607039371,14.2693416966999,14.3636964485092,55166.2730301046,0.0,1.0
2022-08-25,20.49,20.594,20.15,20.15,19098,14.8717604967131,14.9472442981606,14.6249865304426,14.6249865304426,26312.8242339895,0.0,1.0
2022-08-26,19.89,20.65,19.87,20.65,14906,14.436277026824,14.9878894220169,14.4217609111611,14.9878894220169,20537.1744701983,0.0,1.0
2022-08-29,20.34,20.3699,19.75,19.75,21002,14.7628896292409,14.784591222157,14.3346642171832,14.3346642171832,28936.1155389174,0.0,1.0
2022-08-30,20.09,20.1301,19.8101,19.94,16358,14.5814381834537,14.610542995358,14.3782851447505,14.4725673159815,22537.7096460153,0.0,1.0
2022-08-31,19.51,20.0,19.3,19.8,121546,14.44398871327,14.8067541909482,14.288517794265,14.6586866490387,164176.427098796,0.390625,1.0
2022-09-01,19.12,19.478,19.12,19.4,21351,14.1552570065465,14.4202979065645,14.1552570065465,14.3625515652198,28839.5413669425,0.0,1.0
2022-09-02,19.11,19.33,19.1,19.11,14591,14.147853629451,14.3107279255514,14.1404502523555,14.147853629451,19708.5732792402,0.0,1.0
2022-09-06,18.9,19.43,18.9,19.11,23278,13.9923827104461,14.3847616965062,13.9923827104461,14.147853629451,31442.4075659072,0.0,1.0
2022-09-07,18.92,19.0516,18.92,19.02,12596,14.007189464637,14.1046179072134,14.007189464637,14.0812232355917,17013.8571054287,0.0,1.0
2022-09-08,18.61,19.25,18.61,18.96,50108,13.7776847746773,14.2515009087877,13.7776847746773,14.0368029730189,67682.625582631,0.0,1.0
2022-09-09,19.06,19.24,18.61,18.61,16191,14.1108367439736,14.2440975316922,13.7776847746773,13.7776847746773,21869.7491579864,0.0,1.0
2022-09-12,19.43,19.43,19.0,19.0,10732,14.3847616965062,14.3847616965062,14.0664164814008,14.0664164814008,14496.0872066895,0.0,1.0
2022-09-13,19.34,19.37,19.0,19.0,27845,14.3181313026469,14.3403414339333,14.0664164814008,14.0664164814008,37611.2139648033,0.0,1.0
2022-09-14,19.18,19.7,19.0,19.05,30804,14.1996772691193,14.584652878084,14.0664164814008,14.1034333668782,41608.0386055594,0.0,1.0
2022-09-15,19.26,19.39,19.18,19.18,10586,14.2589042858831,14.3551481881243,14.1996772691193,14.1996772691193,14298.8799077539,0.0,1.0
2022-09-16,19.25,19.29,19.07,19.07,9587,14.2515009087877,14.2811144171695,14.1182401210691,14.1182401210691,12949.4957184617,0.0,1.0
2022-09-19,19.34,19.49,19.25,19.49,11754,14.3181313026469,14.429181959079,14.2515009087877,14.429181959079,15876.5382992386,0.0,1.0
2022-09-20,19.02,19.275,19.01,19.11,30086,14.0812232355917,14.2700093515263,14.0738198584963,14.147853629451,40638.2109299721,0.0,1.0
2022-09-21,19.05,19.18,18.8,18.8,14191,14.1034333668782,14.1996772691193,13.9183489394913,13.9183489394913,19168.2793095537,0.0,1.0
2022-09-22,18.85,19.035,18.84,19.035,18475,13.9553658249687,14.092328301235,13.9479624478732,14.092328301235,24954.8277248964,0.0,1.0
2022-09-23,18.68,19.05,18.61,19.05,32139,13.8295084143456,14.1034333668782,13.7776847746773,14.1034333668782,43411.2697293882,0.0,1.0
2022-09-26,18.7,18.84,18.5,18.6,21591,13.8443151685366,13.9479624478732,13.6962476266271,13.7702813975818,29163.7177487544,0.0,1.0
2022-09-27,18.88,18.88,18.54,18.6,16613,13.9775759562551,13.9775759562551,13.725861135009,13.7702813975818,22439.7592960056,0.0,1.0
2022-09-28,19.1,19.33,18.57,18.78,40237,14.1404502523555,14.3107279255514,13.7480712662954,13.9035421853004,54349.5211456919,0.0,1.0
2022-09-29,18.96,19.07,18.5012,19.07,17184,14.0368029730189,14.1182401210691,13.6971360318786,14.1182401210691,23211.0289377331,0.0,1.0
2022-09-30,18.8,19.0,18.64,19.0,176939,13.9183489394913,14.0664164814008,13.7998949059637,14.0664164814008,238997.68675591,0.0,1.0
2022-10-03,18.365,18.97,18.22,18.97,35191,13.5963020358382,14.0442063501144,13.4889530679538,14.0442063501144,47533.7127180962,0.0,1.0
2022-10-04,18.44,18.7329,18.36,18.36,16247,13.6518273640543,13.8686722791807,13.5926003472905,13.5926003472905,21945.3903137424,0.0,1.0
2022-10-05,18.16,18.4,18.15,18.4,8145,13.444532805381,13.6222138556724,13.4371294282855,13.6222138556724,11001.7359577418,0.0,1.0
2022-10-06,17.95,18.29,17.95,18.29,20393,13.289061886376,13.5407767076221,13.289061886376,13.5407767076221,27545.5373095433,0.0,1.0
2022-10-07,17.41,17.9,17.4,17.8,36260,12.8892795232204,13.2520450008986,12.8818761461249,13.1780112299439,48977.6483520836,0.0,1.0
2022-10-10,16.95,17.57,16.9,17.57,12237,12.5487241768286,13.007733556748,12.5117072913512,13.007733556748,16528.943267635,0.0,1.0
2022-10-11,16.92,17.12,16.74,17.1,19264,12.5265140455422,12.6745815874517,12.3932532578237,12.6597748332607,26020.557580103,0.0,1.0
2022-10-12,16.66,16.79,16.6,16.73,16965,12.3340262410599,12.430270143301,12.289605978487,12.3858498807282,22915.2179893297,0.0,1.0
2022-10-13,16.52,16.58,16.17,16.48,30482,12.2303789617232,12.2747992242961,11.9712607633816,12.2007654533413,41173.1019599617,0.0,1.0
2022-10-14,16.3,16.49,16.2201,16.44,7977,12.0675046656228,12.2081688304368,12.00835168263,12.1711519449594,10774.8124904735,0.0,1.0
2022-10-17,16.21,16.47,16.15,16.3,26886,12.0008742717635,12.1933620762458,11.9564540091907,12.0675046656228,36315.8591724799,0.0,1.0
2022-10-18,16.46,16.67,16.22,16.22,22149,12.1859586991504,12.3414296181553,12.008277648859,12.008277648859,29917.4278364671,0.0,1.0
2022-10-19,16.4,16.6,16.23,16.44,9834,12.1415384365775,12.289605978487,12.0156810259545,12.1711519449594,13283.1272447433,0.0,1.0
2022-10-20,16.15,16.6,16.15,16.42,16280,11.9564540091907,12.289605978487,11.9564540091907,12.1563451907685,21989.9645662415,0.0,1.0
2022-10-21,15.04,16.56,14.91,16.15,330332,11.1346791515931,12.2599924701051,11.0384352493519,11.9564540091907,446190.968986221,0.0,1.0
2022-10-24,15.08,15.08,14.75,15.05,33190,11.164292659975,11.164292659975,10.9199812158243,11.1420825286885,44830.8921347392,0.0,1.0
2022-10-25,15.39,15.39,15.1,15.1,23193,11.3937973499346,11.3937973499346,11.1790994141659,11.1790994141659,31327.5950973491,0.0,1.0
2022-10-26,15.61,15.95,15.4,15.4,28534,11.5566716460351,11.8083864672812,11.4012007270301,11.4012007270301,38541.8703275882,0.0,1.0
2022-10-27,15.75,16.0,15.64,15.7,22984,11.6603189253717,11.8454033527586,11.5788817773215,11.6233020398943,31045.2914981878,0.0,1.0
2022-10-28,15.74,15.84,15.66,15.66,9895,11.6529155482762,11.726949319231,11.5936885315124,11.5936885315124,13365.5220751205,0.0,1.0
2022-10-31,15.62,15.85,15.62,15.66,23351,11.5640750231306,11.7343526963265,11.5640750231306,11.5936885315124,31541.011215375,0.0,1.0
2022-11-01,15.76,15.869,15.64,15.79,24449,11.6677223024672,11.7484191128079,11.5788817773215,11.6899324337536,33024.1181621646,0.0,1.0
2022-11-02,15.57,15.87,15.51,15.76,17732,11.5270581376532,11.7491594505174,11.4826378750803,11.6677223024672,23951.2316762036,0.0,1.0
2022-11-03,15.44,15.59,15.35,15.59,13445,11.430814235412,11.5418648918441,11.3641838415527,11.5418648918441,18160.6310560884,0.0,1.0
2022-11-04,15.5,15.7,15.2631,15.61,28612,11.4752344979849,11.6233020398943,11.2998484945931,11.5566716460351,38647.227651677,0.0,1.0
2022-11-07,15.62,15.7694,15.5,15.64,12796,11.5640750231306,11.6746814769369,11.4752344979849,11.5788817773215,17284.0040902719,0.0,1.0
2022-11-08,15.68,15.8683,15.6,15.6,39211,11.6084952857034,11.7479008764112,11.5492682689396,11.5492682689396,52963.6671134458,0.0,1.0
2022-11-09,15.57,15.7984,15.5,15.6,25631,11.5270581376532,11.6961512705138,11.4752344979849,11.5492682689396,34620.6868425883,0.0,1.0
2022-11-10,16.18,16.3657,15.76,15.86,61043,11.9786641404771,12.1161448531401,11.6677223024672,11.7417560734219,82452.9119789364,0.0,1.0
2022-11-11,15.79,16.06,15.505,15.85,62509,11.6899324337536,11.8898236153314,11.4789361865326,11.7343526963265,84433.0893778376,0.0,1.0
2022-11-14,15.43,15.86,15.38,15.72,50182,11.4234108583165,11.7417560734219,11.3863939728392,11.6381087940853,67782.5799670233,0.0,1.0
2022-11-15,15.79,15.8,15.44,15.66,37801,11.6899324337536,11.6973358108491,11.430814235412,11.5936885315124,51059.1308703009,0.0,1.0
2022-11-16,15.67,15.92,15.67,15.75,47897,11.6010919086079,11.7861763359948,11.6010919086079,11.6603189253717,64696.1506651888,0.0,1.0
2022-11-17,15.44,15.77,15.35,15.61,55262,11.430814235412,11.6751256795627,11.3641838415527,11.5566716460351,74644.313382042,0.0,1.0
2022-11-18,15.68,15.73,15.41,15.5,53823,11.6084952857034,11.6455121711808,11.4086041041256,11.4752344979849,72700.6058260946,0.0,1.0
2022-11-21,15.71,16.04,15.65,15.83,23610,11.6307054169898,11.8750168611405,11.586285154417,11.7195459421355,31890.8515607472,0.0,1.0
2022-11-22,15.75,15.9513,15.61,15.87,64925,11.6603189253717,11.8093489063036,11.5566716460351,11.7491594505174,87696.4649547442,0.0,1.0
2022-11-23,16.0,16.0575,15.75,15.77,85013,11.8454033527586,11.8879727710575,11.6603189253717,11.6751256795627,114830.028112401,0.0,1.0
2022-11-25,16.24,16.36,16.05,16.09,19351,12.0230844030499,12.1119249281956,11.8824202382359,11.9120337466178,26138.07151851,0.0,1.0
2022-11-28,16.35,16.59,16.25,16.59,23535,12.1045215511002,12.2822026013915,12.0304877801454,12.2822026013915,31789.5464414308,0.0,1.0
2022-11-29,16.15,16.4,16.15,16.4,45755,11.9564540091907,12.1415384365775,11.9564540091907,12.1415384365775,61802.8764575173,0.0,1.0
2022-11-30,16.75,16.92,15.8,16.01,85080,12.6898510527111,12.818643570858,11.9701281571842,12.129224797248,112301.554532079,0.390625,1.0
2022-12-01,17.08,17.2288,16.395,16.72,38955,12.9398600585257,13.0525913920566,12.4209019706984,12.6671229612734,51418.7477291626,0.0,1.0
2022-12-02,17.3,17.32,16.78,16.78,35908,13.1065327290688,13.1216847900272,12.7125791441488,12.7125791441488,47396.8526109297,0.0,1.0
2022-12-05,16.53,17.13,16.53,17.03,148009,12.523178382168,12.9777402109218,12.523178382168,12.9019799061295,195364.842321798,0.0,1.0
2022-12-06,16.11,16.46,16.11,16.46,16795,12.2049851020403,12.4701461688134,12.2049851020403,12.4701461688134,22168.6014147424,0.0,1.0
2022-12-07,16.23,16.37,16.08,16.12,32778,12.2958974677911,12.4019618945003,12.1822570106026,12.2125611325196,43265.4014392631,0.0,1.0
2022-12-08,16.06,16.49,16.06,16.17,44488,12.1671049496442,12.4928742602511,12.1671049496442,12.2504412849157,58722.0446406105,0.0,1.0
2022-12-09,16.03,16.1599,15.57,15.95,34795,12.1443768582065,12.2427894941317,11.7958794561619,12.0837686143726,45927.7455329537,0.0,1.0
2022-12-12,15.71,16.1,15.71,16.0,127237,11.9019438828711,12.1974090715611,11.9019438828711,12.1216487667688,167946.790009382,0.0,1.0
2022-12-13,15.99,16.0987,15.9,15.99,71302,12.1140727362896,12.1964241875988,12.0458884619765,12.1140727362896,94115.2496620394,0.0,1.0
2022-12-14,15.85,16.05,15.78,15.78,24859,12.0080083095803,12.1595289191649,11.9549760962257,11.9549760962257,32812.6979797011,0.0,1.0
2022-12-15,15.39,16.0,15.39,15.77,60381,11.6595109075357,12.1216487667688,11.6595109075357,11.9474000657465,79700.0489445406,0.0,1.0
2022-12-16,15.3,15.4,15.0,15.3,26074,11.5913266332227,11.667086938015,11.3640457188457,11.5913266332227,34416.4402076802,0.0,1.0
2022-12-19,14.86,15.2999,14.8,15.18,52852,11.2579812921365,11.5912508729179,11.2125251092611,11.5004142674719,69762.126940873,0.0,1.0
2022-12-20,14.74,14.9399,14.67,14.86,47549,11.1670689263858,11.3185137756656,11.1140367130311,11.2579812921365,62762.4190931573,0.0,1.0
2022-12-21,14.85,14.9299,14.8,14.83,30828,11.2504052616573,11.3109377451863,11.2125251092611,11.2352532006988,40691.4941597901,0.0,1.0
2022-12-22,14.69,14.92,14.6,14.75,75565,11.1291887739896,11.3034374750119,11.0610044996765,11.174644956865,99742.2069607027,0.0,1.0
2022-12-23,14.6,14.78,14.44,14.57,53449,11.0610044996765,11.1973730483027,10.9397880120088,11.0382764082388,70550.1385541271,0.0,1.0
2022-12-27,14.43,14.61,14.39,14.45,43267,10.9322119815296,11.0685805301558,10.9019078596127,10.9473640424881,57110.3826979253,0.0,1.0
2022-12-28,14.09,14.5628,14.09,14.39,87409,10.6746269452358,11.0328216662938,10.6746269452358,10.9019078596127,115375.723790486,0.0,1.0
2022-12-29,14.29,14.37,14.15,14.26,39814,10.8261475548204,10.8867557986542,10.7200831281112,10.8034194633827,52552.5868845816,0.0,1.0
2022-12-30,14.17,14.74,14.17,14.42,82536,10.7352351890696,11.1670689263858,10.7352351890696,10.9246359510504,108943.595496706,0.0,1.0
2023-01-03,15.55,15.56,14.21,14.21,55804,11.7807273952034,11.7883034256827,10.7655393109865,10.7655393109865,73658.6265762597,0.0,1.0
2023-01-04,16.29,16.52,15.5701,15.74,87035,12.3413536506665,12.5156023516888,11.7959552164667,11.9246719743088,114882.061573807,0.0,1.0
2023-01-05,16.49,16.54,16.1857,16.31,26770,12.4928742602511,12.5307544126472,12.2623356527681,12.3565057116249,35335.1271135845,0.0,1.0
2023-01-06,16.98,17.0,16.44,16.44,27194,12.8640997537334,12.8792518146918,12.4549941078549,12.4549941078549,35894.7869528134,0.0,1.0
2023-01-09,16.26,17.16,16.26,17.08,19870,12.3186255592288,13.0004683023595,12.3186255592288,12.9398600585257,26227.4552016034,0.0,1.0
2023-01-10,16.19,16.46,16.181,16.46,14609,12.2655933458742,12.4701461688134,12.2587749184429,12.4701461688134,19283.1853568306,0.0,1.0
2023-01-11,16.36,16.38,16.26,16.38,19695,12.3943858640211,12.4095379249796,12.3186255592288,12.4095379249796,25996.4635226764,0.0,1.0
2023-01-12,16.5147,16.75,16.38,16.75,20875,12.5115870555348,12.6898510527111,12.4095379249796,12.6898510527111,27554.0074148702,0.0,1.0
2023-01-13,16.85,16.85,16.5,16.71,15099,12.7656113575034,12.7656113575034,12.5004502907303,12.6595469307942,19929.9620578264,0.0,1.0
2023-01-17,17.17,17.17,16.85,17.17,16442,13.0080443328388,13.0080443328388,12.7656113575034,13.0080443328388,21702.6581995351,0.0,1.0
2023-01-18,17.57,17.611,17.16,17.17,21126,13.311085552008,13.3421472769728,13.0004683023595,13.0080443328388,27885.3154800741,0.0,1.0
2023-01-19,17.49,17.87,17.34,17.87,33988,13.2504773081741,13.5383664663849,13.1368368509857,13.5383664663849,44862.5439049874,0.0,1.0
2023-01-20,17.22,17.66,17.22,17.66,13881,13.0459244852349,13.3792698263211,13.0459244852349,13.3792698263211,18322.2599724941,0.0,1.0
2023-01-23,17.35,17.429,17.0,17.0,20864,13.1444128814649,13.2042635222508,12.8792518146918,12.8792518146918,27539.4879379091,0.0,1.0
2023-01-24,17.39,17.53,17.25,17.27,11197,13.1747170033818,13.2807814300911,13.0686525766726,13.0838046376311,14779.5075939786,0.0,1.0
2023-01-25,17.46,17.4799,17.31,17.4,11615,13.2277492167364,13.2428255173901,13.114108759548,13.1822930338611,15331.2477185015,0.0,1.0
2023-01-26,17.85,17.88,17.3306,17.48,13812,13.5232144054264,13.5459424968641,13.1297153823352,13.2429012776949,18231.1832533743,0.0,1.0
2023-01-27,18.11,18.18,17.65,17.85,27747,13.7201911978864,13.773223411241,13.3716937958418,13.5232144054264,36624.720658223,0.0,1.0
2023-01-30,18.47,18.51,18.1001,18.14,22988,13.9929282951387,14.0232324170557,13.712690927712,13.7429192893241,30343.0669438581,0.0,1.0
2023-01-31,19.03,19.03,18.2721,18.49,33863,14.4171860019756,14.4171860019756,13.8429986519548,14.0080803560972,44697.5498486109,0.0,1.0
2023-02-01,19.0858,19.09,18.85,19.03,46807,14.4594602520497,14.462642184851,14.2808174533495,14.4171860019756,61783.0143745071,0.0,1.0
2023-02-02,19.46,19.49,19.18,19.49,39629,14.7429553125825,14.7656834040202,14.5308264591641,14.7656834040202,52308.3956811447,0.0,1.0
2023-02-03,19.3744,19.5588,19.34,19.44,52497,14.6781044916803,14.8178064937173,14.6520429468318,14.7278032516241,69293.5438207639,0.0,1.0
2023-02-06,19.15,19.41,19.1393,19.35,16280,14.5080983677264,14.7050751601864,14.4999920151136,14.659618977311,21488.8259024713,0.0,1.0
2023-02-07,19.32,19.4291,19.11,19.19,12819,14.6368908858733,14.7195453784017,14.4777942458095,14.5384024896433,16920.4704695196,0.0,1.0
2023-02-08,19.24,19.45,19.24,19.36,10944,14.5762826420395,14.7353792821033,14.5762826420395,14.6671950077902,14445.5596238725,0.0,1.0
2023-02-09,19.18,19.325,19.15,19.3,25382,14.5308264591641,14.6406789011129,14.5080983677264,14.6217388249149,33503.0331115802,0.0,1.0
2023-02-10,19.15,19.2945,19.15,19.15,10269,14.5080983677264,14.6175720081513,14.5080983677264,14.5080983677264,13554.5917194396,0.0,1.0
2023-02-13,19.46,19.48,19.17,19.17,6366,14.7429553125825,14.758107373541,14.5232504286849,14.5232504286849,8402.81730314081,0.0,1.0
2023-02-14,19.2299,19.47,19.2292,19.47,19657,14.5686308512555,14.7505313430618,14.5681005291219,14.7505313430618,25946.3053295378,0.0,1.0
2023-02-15,19.0,19.2877,18.84,19.21,11004,14.3944579105379,14.6124203074254,14.2732414228703,14.5535545506018,14524.7567709333,0.0,1.0
2023-02-16,18.61,18.954,18.5813,18.93,16472,14.098992721848,14.3596081703335,14.0772495143726,14.3414256971833,21742.2567730654,0.0,1.0
2023-02-17,18.4545,18.77,18.1908,18.72,13680,13.9811854478959,14.2202092095156,13.7814055241586,14.1823290571195,18056.9495298407,0.0,1.0
2023-02-21,17.58,18.3832,17.47,18.32,44551,13.3186615824872,13.927168350579,13.2353252472157,13.8792878379503,58805.2016450244,0.0,1.0
2023-02-22,17.98,18.0,17.55,17.6,25229,13.6217028016564,13.6368548626149,13.2959334910495,13.3338136434457,33301.0803865755,0.0,1.0
2023-02-23,18.4892,18.53,18.0,18.0,18508,14.0074742736589,14.0383844780141,13.6368548626149,13.6368548626149,24429.6799633253,0.0,1.0
2023-02-24,18.4,18.43,18.15,18.15,35541,13.9398960817841,13.9626241732218,13.7504953198034,13.7504953198034,46912.4300614086,0.0,1.0
2023-02-27,18.65,18.7,18.22,18.22,29866,14.1292968437649,14.167176996161,13.803527533158,13.803527533158,39421.6999019168,0.0,1.0
2023-02-28,18.48,18.61,18.2301,18.3,57295,14.2964430162129,14.397013232236,14.1031161163346,14.1571919478732,74061.191220729,0.390625,1.0
2023-03-01,18.13,18.48,17.9313,18.48,15206,14.0256770499967,14.2964430162129,13.8719593428906,14.2964430162129,19655.719935464,0.0,1.0
2023-03-02,17.7601,18.08,17.76,17.93,7703,13.7395161045586,13.9869961976802,13.739438742854,13.8709536407304,9957.12288983813,0.0,1.0
2023-03-03,17.95,17.95,17.76,17.93,11550,13.886425981657,13.886425981657,13.739438742854,13.8709536407304,14929.8675032624,0.0,1.0
2023-03-06,17.93,18.08,17.9,18.03,9084,13.8709536407304,13.9869961976802,13.8477451293404,13.9483153453636,11742.2438441243,0.0,1.0
2023-03-07,17.865,17.925,17.68,17.8623,11298,13.8206685327188,13.8670855554987,13.6775493791474,13.8185797666937,14604.1249395549,0.0,1.0
2023-03-08,17.21,17.74,17.21,17.73,13291,13.3139493673714,13.7239664019273,13.3139493673714,13.716230231464,17180.3349771308,0.0,1.0
2023-03-09,16.1,17.35,16.0,17.35,73243,12.4552344459431,13.4222557538579,12.3778727413099,13.4222557538579,94676.0420382204,0.0,1.0
2023-03-10,15.5699,16.12,14.6,16.0,65563,12.0451400496825,12.4707067868697,11.2948088764453,12.3778727413099,84748.6496204673,0.0,1.0
2023-03-13,15.5,15.55,15.09,15.43,28168,11.9910642181439,12.0297450704605,11.6738812291479,11.9369110249007,36410.7798988656,0.0,1.0
2023-03-14,15.78,15.84,15.5,15.56,28131,12.2076769911169,12.2540940138968,11.9910642181439,12.0374812409238,36362.952617686,0.0,1.0
2023-03-15,15.41,15.6925,15.24,15.5,14123,11.9214386839741,12.1399854995628,11.7899237860977,11.9910642181439,18255.8024890541,0.0,1.0
2023-03-16,15.93,16.2,15.47,15.47,32366,12.3237195480666,12.5325961505762,11.967855706754,11.967855706754,41837.2373688825,0.0,1.0
2023-03-17,15.9,15.99,15.6,15.94,18824,12.3005110366767,12.3701365708466,12.0684259227771,12.33145571853,24332.4524572651,0.0,1.0
2023-03-20,15.75,16.7,15.57,16.15,24647,12.1844684797269,12.9194046737422,12.0452174113872,12.4939152982596,31859.4324115073,0.0,1.0
2023-03-21,15.84,16.08,15.5948,15.74,22484,12.2540940138968,12.4397621050164,12.0644031141362,12.1767323092636,29063.4754063508,0.0,1.0
2023-03-22,15.845,15.99,15.6101,15.74,44328,12.2579620991284,12.3701365708466,12.0762394549451,12.1767323092636,57299.6681112224,0.0,1.0
2023-03-23,15.54,15.86,15.54,15.86,22644,12.0220088999972,12.2695663548234,12.0220088999972,12.2695663548234,29270.2960817207,0.0,1.0
2023-03-24,15.7,15.85,15.3098,15.65,9412,12.1457876274103,12.2618301843601,11.8439222559316,12.1071067750937,12166.2262286326,0.0,1.0
2023-03-27,15.72,15.99,15.65,15.65,15675,12.1612599683369,12.3701365708466,12.1071067750937,12.1071067750937,20261.9630401419,0.0,1.0
2023-03-28,15.77,16.0,15.65,15.87,20412,12.1999408206535,12.3778727413099,12.1071067750937,12.2773025252867,26385.1476603111,0.0,1.0
2023-03-29,16.65,16.65,15.83,15.93,26004,12.8807238214256,12.8807238214256,12.2463578434335,12.3237195480666,33613.5302644879,0.0,1.0
2023-03-30,16.45,16.8,16.225,16.79,35486,12.7260004121592,12.9967663783754,12.5519365767345,12.989030207912,45870.2405385949,0.0,1.0
2023-03-31,16.2,16.47,16.02,16.47,165731,12.5325961505762,12.7414727530858,12.3933450822365,12.7414727530858,214228.733435774,0.0,1.0
2023-04-03,15.99,16.2599,15.74,16.0,35903,12.3701365708466,12.5789358116515,12.1767323092636,12.3778727413099,46409.2669237774,0.0,1.0
2023-04-04,15.74,15.99,15.6,15.99,59202,12.1767323092636,12.3701365708466,12.0684259227771,12.3701365708466,76526.2351452936,0.0,1.0
2023-04-05,15.69,15.86,15.55,15.74,19215,12.138051456947,12.2695663548234,12.0297450704605,12.1767323092636,24837.8704827002,0.0,1.0
2023-04-06,15.76,15.98,15.55,15.98,10883,12.1922046501902,12.3624004003832,12.0297450704605,12.3624004003832,14067.6838128143,0.0,1.0
2023-04-10,15.71,15.84,15.47,15.84,27655,12.1535237978736,12.2540940138968,11.967855706754,12.2540940138968,35747.6611084609,0.0,1.0
2023-04-11,15.84,15.84,15.5,15.72,29012,12.2540940138968,12.2540940138968,11.9910642181439,12.1612599683369,37501.7589614414,0.0,1.0
2023-04-12,15.56,15.96,15.56,15.84,39512,12.0374812409238,12.3469280594566,12.0374812409238,12.2540940138968,51074.3657825894,0.0,1.0
2023-04-13,15.72,15.85,15.55,15.66,12844,12.1612599683369,12.2618301843601,12.0297450704605,12.114842945557,16602.5297153163,0.0,1.0
2023-04-14,15.65,15.69,15.61,15.65,11120,12.1071067750937,12.138051456947,12.0761620932404,12.1071067750937,14374.0369382059,0.0,1.0
2023-04-17,15.56,15.74,15.55,15.74,7909,12.0374812409238,12.1767323092636,12.0297450704605,12.1767323092636,10223.4045093769,0.0,1.0
2023-04-18,15.41,15.78,15.4,15.78,90284,11.9214386839741,12.2076769911169,11.9137025135108,12.2076769911169,116703.736594333,0.0,1.0
2023-04-19,15.23,15.4,15.2,15.4,16831,11.7821876156343,11.9137025135108,11.7589791042444,11.9137025135108,21756.2424196892,0.0,1.0
2023-04-20,14.9,15.39,14.9,15.3,22643,11.5268939903448,11.9059663430474,11.5268939903448,11.8363408088776,29269.0034524997,0.0,1.0
2023-04-21,14.85,15.23,14.72,15.23,20522,11.4882131380282,11.7821876156343,11.3876429220051,11.7821876156343,26527.3368746279,0.0,1.0
2023-04-24,15.05,15.3,14.86,14.86,14350,11.6429365472946,11.8363408088776,11.4959493084915,11.4959493084915,18549.2293222351,0.0,1.0
2023-04-25,14.935,15.03,14.78,15.03,18163,11.5539705869664,11.627464206368,11.434059944785,11.627464206368,23478.0245421434,0.0,1.0
2023-04-26,14.61,14.95,14.53,14.89,21052,11.3025450469086,11.5655748426614,11.240655683202,11.5191578198815,27212.4303617905,0.0,1.0
2023-04-27,14.88,14.9,14.6,14.9,13432,11.5114216494182,11.5268939903448,11.2948088764453,11.5268939903448,17362.5956973005,0.0,1.0
2023-04-28,15.02,15.2,14.681,14.88,67400,11.6197280359046,11.7589791042444,11.3574718571981,11.5114216494182,87123.2094995576,0.0,1.0
2023-05-01,14.99,15.13,14.8573,15.13,11504,11.5965195245147,11.7048259110011,11.4938605424664,11.7048259110011,14870.4065590936,0.0,1.0
2023-05-02,14.61,15.03,14.56,15.03,23509,11.3025450469086,11.627464206368,11.263864194592,11.627464206368,30388.420357939,0.0,1.0
2023-05-03,14.31,14.7678,14.31,14.65,18148,11.070459933009,11.4246218168197,11.070459933009,11.3334897287619,23458.6351038274,0.0,1.0
2023-05-04,14.1,14.43,14.09,14.35,20298,10.9080003532793,11.1632939785688,10.900264182816,11.1014046148623,26237.7879291101,0.0,1.0
2023-05-05,14.36,14.485,14.12,14.12,16511,11.1091407853256,11.2058429161171,10.923472694206,10.923472694206,21342.6010689494,0.0,1.0
2023-05-08,14.28,14.59,14.1801,14.44,19101,11.0472514216191,11.2870727059819,10.9699670786905,11.1710301490322,24690.5107514991,0.0,1.0
2023-05-09,14.185,14.275,14.1001,14.15,22379,10.9737578022175,11.0433833363874,10.908077714984,10.9466812055959,28927.7493381395,0.0,1.0
2023-05-10,14.315,14.48,14.1742,14.27,25764,11.0743280182407,11.2019748308854,10.9654027381171,11.0395152511557,33303.2992514331,0.0,1.0
2023-05-11,14.5,14.51,14.1793,14.4,11182,11.2174471718121,11.2251833422754,10.9693481850534,11.1400854671789,14454.1799499117,0.0,1.0
2023-05-12,14.6,14.71,14.26,14.28,23675,11.2948088764453,11.3799067515418,11.0317790806924,11.0472514216191,30602.9968086352,0.0,1.0
2023-05-15,14.52,14.62,14.27,14.57,32561,11.2329195127387,11.3102812173719,11.0395152511557,11.2716003650553,42089.3000669894,0.0,1.0
2023-05-16,14.74,14.82,14.43,14.61,10896,11.4031152629317,11.4650046266383,11.1632939785688,11.3025450469086,14084.4879926881,0.0,1.0
2023-05-17,14.91,14.91,14.76,14.81,40266,11.5346301608081,11.5346301608081,11.4185876038584,11.4572684561749,52049.0082152698,0.0,1.0
2023-05-18,14.95,15.445,14.83,14.97,31204,11.5655748426614,11.9485152805957,11.4727407971016,11.581047183588,40335.2022140088,0.0,1.0
2023-05-19,15.46,16.25,15.4,15.82,94941,11.9601195362907,12.5712770028928,11.9137025135108,12.2386216729701,122723.510876817,0.0,1.0
2023-05-22,15.655,15.675,15.36,15.5,45393,12.1109748603254,12.126447201252,11.8827578316575,11.9910642181439,58676.3182316528,0.0,1.0
2023-05-23,15.68,16.0,15.46,15.98,70646,12.1303152864837,12.3778727413099,11.9601195362907,12.3624004003832,91319.0839511234,0.0,1.0
2023-05-24,15.465,15.79,15.46,15.78,42133,11.9639876215223,12.2154131615802,11.9601195362907,12.2076769911169,54462.3469709919,0.0,1.0
2023-05-25,15.2,15.66,15.2,15.44,39887,11.7589791042444,12.114842945557,11.7589791042444,11.944647195364,51559.1017404872,0.0,1.0
2023-05-26,15.08,15.71,15.04,15.71,59011,11.6661450586846,12.1535237978736,11.6352003768313,12.1535237978736,76279.3429640706,0.0,1.0
2023-05-30,15.2,15.45,14.99,15.02,68318,11.7589791042444,11.9523833658273,11.5965195245147,11.6197280359046,88309.8431244918,0.0,1.0
2023-05-31,15.09,15.1499,14.89,14.89,123623,11.9760753878713,12.023614613566,11.8173467544999,11.8173467544999,155766.476878498,0.390625,1.0
2023-06-01,14.94,15.11,14.93,15.01,30306,11.8570289128427,11.9919482512084,11.8490924811741,11.9125839345227,38185.9269576031,0.0,1.0
2023-06-02,15.05,15.135,14.91,14.96,33208,11.944329661197,12.0117893303798,11.833219617837,11.8729017761799,41842.4820962213,0.0,1.0
2023-06-05,15.0,15.13,14.99,15.1,36141,11.9046475028541,12.0078211145455,11.8967110711856,11.9840118195398,45538.0976102005,0.0,1.0
2023-06-06,15.12,15.1531,14.92,14.92,15364,11.999884682877,12.0261542716999,11.8411560495056,11.8411560495056,19358.8260336769,0.0,1.0
2023-06-07,15.12,15.165,14.9305,15.01,19543,11.999884682877,12.0355986253855,11.8494893027576,11.9125839345227,24624.4166347402,0.0,1.0
2023-06-08,15.03,15.33,14.995,15.31,20155,11.9284567978598,12.1665497479169,11.9006792870198,12.1506768845798,25395.5440450899,0.0,1.0
2023-06-09,14.94,15.24,14.94,15.05,15945,11.8570289128427,12.0951218628998,11.8570289128427,11.944329661197,20090.8930686657,0.0,1.0
2023-06-12,14.97,15.115,14.9,14.99,8279,11.8808382078484,11.9959164670427,11.8252831861684,11.8967110711856,10431.6402455618,0.0,1.0
2023-06-13,15.0,15.12,14.91,15.01,16525,11.9046475028541,11.999884682877,11.833219617837,11.9125839345227,20821.700091546,0.0,1.0
2023-06-14,14.9165,15.12,14.86,15.0,12097,11.8383782984216,11.999884682877,11.7935374594942,11.9046475028541,15242.3664754875,0.0,1.0
2023-06-15,14.885,15.0,14.8,14.85,27365,11.8133785386656,11.9046475028541,11.7459188694827,11.7856010278256,34480.2313467567,0.0,1.0
2023-06-16,14.92,15.1285,14.86,15.0,11349,11.8411560495056,12.0066306497953,11.7935374594942,11.9046475028541,14299.8774183936,0.0,1.0
2023-06-20,14.8,14.99,14.78,14.99,14589,11.7459188694827,11.8967110711856,11.7300460061456,11.8967110711856,18382.316649656,0.0,1.0
2023-06-21,14.9,15.11,14.72,14.82,8514,11.8252831861684,11.9919482512084,11.6824274161342,11.7617917328199,10727.7430910392,0.0,1.0
2023-06-22,14.8744,14.92,14.83,14.8881,23938,11.8049659210969,11.8411560495056,11.7697281644885,11.8158388324828,30162.169851221,0.0,1.0
2023-06-23,14.86,14.92,14.8,14.91,13412,11.7935374594942,11.8411560495056,11.7459188694827,11.833219617837,16899.2823980522,0.0,1.0
2023-06-26,15.0388,15.09,14.81,14.88,5128,11.9354408577282,11.9760753878713,11.7538553011513,11.8094103228313,6461.34209194841,0.0,1.0
2023-06-27,15.35,15.35,14.83,14.91,11866,12.1824226112541,12.1824226112541,11.7697281644885,11.833219617837,14951.3036784438,0.0,1.0
2023-06-28,15.41,15.41,14.9636,15.22,11069,12.2300412012655,12.2300412012655,11.8757588915805,12.0792489995627,13947.0740280376,0.0,1.0
2023-06-29,15.35,15.49,15.1423,15.49,27025,12.1824226112541,12.293532654614,12.0175829254979,12.293532654614,34051.8272298957,0.0,1.0
2023-06-30,15.6,15.88,15.35,15.78,146228,12.3808334029683,12.6030534896882,12.1824226112541,12.5236891730025,184249.050589203,0.0,1.0
2023-07-03,16.0,16.0,15.57,15.65,17779,12.6982906697111,12.6982906697111,12.3570241079626,12.4205155613111,22401.7552754974,0.0,1.0
2023-07-05,15.88,16.0,15.69,16.0,18883,12.6030534896882,12.6982906697111,12.4522612879854,12.6982906697111,23792.8086431869,0.0,1.0
2023-07-06,15.65,15.84,15.65,15.84,12931,12.4205155613111,12.571307763014,12.4205155613111,12.571307763014,16293.2165739051,0.0,1.0
2023-07-07,15.35,15.7,15.34,15.66,24090,12.1824226112541,12.460197719654,12.1744861795855,12.4284519929797,30353.6916916999,0.0,1.0
2023-07-10,15.43,15.5652,15.26,15.26,7831,12.2459140646026,12.3532146207617,12.1109947262369,12.1109947262369,9867.15482099222,0.0,1.0
2023-07-11,15.87,15.91,15.405,15.43,9953,12.5951170580197,12.626862784694,12.2260729854312,12.2459140646026,12540.9005150473,0.0,1.0
2023-07-12,15.73,15.96,15.68,15.74,49689,12.4840070146597,12.6665449430368,12.4443248563169,12.4919434463283,62608.741654997,0.0,1.0
2023-07-13,15.7938,16.0,15.62,15.64,7521,12.5346414487052,12.6982906697111,12.3967062663054,12.4125791296426,9476.55106738376,0.0,1.0
2023-07-14,15.6,15.99,15.4,15.99,22968,12.3808334029683,12.6903542380425,12.2221047695969,12.6903542380425,28939.9581060591,0.0,1.0
2023-07-17,15.7717,15.99,15.62,15.62,7753,12.5171019347176,12.6903542380425,12.3967062663054,12.3967062663054,9768.87387653592,0.0,1.0
2023-07-18,15.55,15.93,15.52,15.77,38731,12.3411512446255,12.6427356480311,12.3173419496197,12.515752741334,48801.5289709932,0.0,1.0
2023-07-19,15.81,15.9315,15.71,15.72,10817,12.5474984680083,12.6439261127814,12.4681341513226,12.4760705829911,13629.5509767172,0.0,1.0
2023-07-20,16.06,16.07,15.73,15.74,9158,12.7459092597225,12.7538456913911,12.4840070146597,12.4919434463283,11539.1908888579,0.0,1.0
2023-07-21,15.8,15.9188,15.73,15.91,31826,12.5395620363397,12.6338468445623,12.4840070146597,12.626862784694,40101.1453623928,0.0,1.0
2023-07-24,16.14,16.145,15.76,15.88,11149,12.809400713071,12.8133689289053,12.5078163096654,12.6030534896882,14047.8749967108,0.0,1.0
2023-07-25,15.81,16.2494,15.81,16.02,18487,12.5474984680083,12.8962252755252,12.5474984680083,12.7141635330482,23293.8438482547,0.0,1.0
2023-07-26,16.05,16.13,15.94,15.9626,16101,12.7379728280539,12.8014642814025,12.6506720796997,12.6686084152706,20287.4549575783,0.0,1.0
2023-07-27,16.0485,16.085,15.93,15.97,10690,12.7367823633036,12.7657503388939,12.6427356480311,12.6744813747054,13469.5294389487,0.0,1.0
2023-07-28,16.07,16.14,15.84,16.13,7154,12.7538456913911,12.809400713071,12.571307763014,12.8014642814025,9014.12662359571,0.0,1.0
2023-07-31,16.25,16.25,16.01,16.01,46154,12.8967014614253,12.8967014614253,12.7062271013796,12.7062271013796,58154.5988517526,0.0,1.0
2023-08-01,15.89,16.17,15.81,16.17,16399,12.6109899213568,12.8332100080768,12.5474984680083,12.8332100080768,20662.9385658858,0.0,1.0
2023-08-02,15.52,15.86,15.51,15.82,22782,12.3173419496197,12.5871806263511,12.3094055179512,12.5554348996768,28705.5958538942,0.0,1.0
2023-08-03,15.49,15.5,15.34,15.38,24931,12.293532654614,12.3014690862826,12.1744861795855,12.2062319062598,31413.3618748764,0.0,1.0
2023-08-04,15.38,15.4599,15.35,15.35,22199,12.2062319062598,12.2696439952916,12.1824226112541,12.1824226112541,27971.0087946885,0.0,1.0
2023-08-07,15.685,15.775,15.38,15.38,16006,12.4482930721511,12.5197209571683,12.2062319062598,12.2062319062598,20167.753807279,0.0,1.0
2023-08-08,15.695,15.78,15.35,15.78,5398,12.4562295038197,12.5236891730025,12.1824226112541,12.5236891730025,6801.54536122027,0.0,1.0
2023-08-09,15.62,15.79,15.53,15.608,8105,12.3967062663054,12.5316256046711,12.3252783812883,12.3871825483032,10212.3981386978,0.0,1.0
2023-08-10,15.5572,15.66,15.54,15.65,13740,12.3468654754268,12.4284519929797,12.3332148129569,12.4205155613111,17312.5663696122,0.0,1.0
2023-08-11,15.51,15.66,15.5,15.52,8643,12.3094055179512,12.4284519929797,12.3014690862826,12.3173419496197,10890.2846530246,0.0,1.0
2023-08-14,15.45,15.56,15.4,15.4972,21970,12.2617869279398,12.349087676294,12.2221047695969,12.2992468854154,27682.4660218616,0.0,1.0
2023-08-15,15.605,15.635,15.3,15.38,7745,12.3848016188026,12.4086109138083,12.1427404529112,12.2062319062598,9758.79377966857,0.0,1.0
2023-08-16,15.11,15.61,15.11,15.6,7454,11.9919482512084,12.3887698346369,11.9919482512084,12.3808334029683,9392.13025612002,0.0,1.0
2023-08-17,14.87,15.33,14.87,15.25,12811,11.8014738911627,12.1665497479169,11.8014738911627,12.1030582945684,16142.0151208953,0.0,1.0
2023-08-18,14.76,14.975,14.74,14.87,45100,11.7141731428085,11.8848064236827,11.6983002794713,11.8014738911627,56826.5460894838,0.0,1.0
2023-08-21,14.76,14.965,14.56,14.68,27729,11.7141731428085,11.8768699920141,11.5554445094371,11.6506816894599,34938.8757542194,0.0,1.0
2023-08-22,14.6,14.685,14.53,14.62,20382,11.5871902361114,11.6546499052942,11.5316352144314,11.6030630994485,25681.5667936997,0.0,1.0
2023-08-23,14.56,14.85,14.55,14.56,16542,11.5554445094371,11.7856010278256,11.5475080777685,11.5554445094371,20843.1202973889,0.0,1.0
2023-08-24,14.55,14.67,14.55,14.67,11315,11.5475080777685,11.6427452577913,11.5475080777685,11.6427452577913,14257.0370067076,0.0,1.0
2023-08-25,14.605,14.75,14.58,14.65,7373,11.5911584519456,11.7062367111399,11.5713173727742,11.6268723944542,9290.0692753385,0.0,1.0
2023-08-28,14.97,14.97,14.6101,14.82,11133,11.8808382078484,11.8808382078484,11.5952060320966,11.7617917328199,14027.7148029762,0.0,1.0
2023-08-29,15.0,15.13,14.84,14.94,17907,11.9046475028541,12.0078211145455,11.777664596157,11.8570289128427,22563.0368253745,0.0,1.0
2023-08-30,15.035,15.13,14.88,15.12,11983,11.9324250136941,12.0078211145455,11.8094103228313,11.999884682877,15098.7250951283,0.0,1.0
2023-08-31,15.66,15.72,14.78,14.78,92123,12.7384688550332,12.7872752491138,12.0226417418513,12.0226417418513,113251.144734713,0.390625,1.0
2023-09-01,15.33,15.73,15.11,15.73,9903,12.47003368759,12.7954096481272,12.2910769092945,12.7954096481272,12174.2245292474,0.0,1.0
2023-09-05,14.53,15.38,14.53,15.18,35937,11.8192817665155,12.5107056826571,11.8192817665155,12.3480177023885,44179.0474510315,0.0,1.0
2023-09-06,14.35,14.7,14.33,14.59,16658,11.6728625842737,11.9575665497438,11.6565937862469,11.8680881605961,20478.4643247707,0.0,1.0
2023-09-07,14.31,14.51,14.22,14.23,11085,11.64032498822,11.8030129684886,11.5671153970991,11.5752497961126,13627.312825074,0.0,1.0
2023-09-08,14.34,14.44,14.3,14.31,17276,11.6647281852603,11.7460721753946,11.6321905892066,11.64032498822,21238.2008449236,0.0,1.0
2023-09-11,14.23,14.4835,14.23,14.47,18388,11.5752497961126,11.781456811103,11.5752497961126,11.7704753724349,22605.2348423509,0.0,1.0
2023-09-12,14.22,14.365,14.2,14.23,27036,11.5671153970991,11.6850641827939,11.5508465990723,11.5752497961126,33236.6287360128,0.0,1.0
2023-09-13,14.15,14.27,14.15,14.27,19316,11.5101746040051,11.6077873921663,11.5101746040051,11.6077873921663,23746.0689697005,0.0,1.0
2023-09-14,14.405,14.48,14.1,14.11,18844,11.7176017788476,11.7786097714483,11.4695026089379,11.4776370079514,23165.8171290658,0.0,1.0
2023-09-15,14.15,14.5,14.15,14.26,21760,11.5101746040051,11.7948785694752,11.5101746040051,11.5996529931528,26750.5933309527,0.0,1.0
2023-09-18,14.13,14.28,14.11,14.16,10106,11.4939058059782,11.6159217911797,11.4776370079514,11.5183090030185,12423.7819946052,0.0,1.0
2023-09-19,14.03,14.2,14.03,14.11,28840,11.4125618158439,11.5508465990723,11.4125618158439,11.4776370079514,35454.3709404723,0.0,1.0
2023-09-20,14.0,14.16,14.0,14.16,15661,11.3881586188036,11.5183090030185,11.3881586188036,11.5183090030185,19252.8052461421,0.0,1.0
2023-09-21,13.72,14.02,13.68,14.02,21781,11.1603954464276,11.4044274168305,11.1278578503738,11.4044274168305,26776.4096204724,0.0,1.0
2023-09-22,13.78,14.26,13.755,13.85,22056,11.2092018405081,11.5996529931528,11.1888658429746,11.2661426336022,27114.4800784695,0.0,1.0
2023-09-25,13.52,13.9,13.52,13.9,25161,10.9977074661589,11.3068146286693,10.9977074661589,11.3068146286693,30931.6028860342,0.0,1.0
2023-09-26,13.37,13.55,13.37,13.55,13282,10.8756914809575,11.0221106631992,10.8756914809575,11.0221106631992,16328.188447689,0.0,1.0
2023-09-27,13.84,13.9698,13.44,13.44,42648,11.2580082345887,11.3635927337831,10.9326322740515,10.9326322740515,52429.1959732755,0.0,1.0
2023-09-28,13.9,14.02,13.72,13.83,323621,11.3068146286693,11.4044274168305,11.1603954464276,11.2498738355753,397842.544317843,0.0,1.0
2023-09-29,13.9,14.27,13.84,14.07,208451,11.3068146286693,11.6077873921663,11.2580082345887,11.4450994118977,256258.636508751,0.0,1.0
2023-10-02,13.9,14.165,13.81,13.81,36239,11.3068146286693,11.5223762025252,11.2336050375484,11.2336050375484,44550.3102812682,0.0,1.0
2023-10-03,13.43,13.85,13.42,13.85,18548,10.9244978750381,11.2661426336022,10.9163634760246,11.2661426336022,22801.9303815491,0.0,1.0
2023-10-04,13.26,13.645,13.26,13.43,13362,10.7862130918097,11.0993874538268,10.7862130918097,10.9244978750381,16426.5362172882,0.0,1.0
2023-10-05,13.12,13.3375,13.12,13.26,6376,10.6723315056217,10.8492546841638,10.6723315056217,10.7862130918097,7838.31723704753,0.0,1.0
2023-10-06,13.12,13.24,13.0,13.06,18661,10.6723315056217,10.7699442937829,10.5747187174605,10.6235251115411,22940.8466061079,0.0,1.0
2023-10-09,13.07,13.225,13.01,13.11,3450,10.6316595105545,10.7577426952627,10.5828531164739,10.6641971066083,4241.24756396081,0.0,1.0
2023-10-10,13.33,13.36,13.0,13.0,13417,10.8431538849037,10.867557081944,10.5747187174605,10.5747187174605,16494.1503088876,0.0,1.0
2023-10-11,13.42,13.44,13.115,13.36,36124,10.9163634760246,10.9326322740515,10.668264306115,10.867557081944,44408.9353624696,0.0,1.0
2023-10-12,13.02,13.6,13.02,13.49,34027,10.5909875154874,11.0627826582664,10.5909875154874,10.9733042691186,41830.9944518532,0.0,1.0
2023-10-13,13.0201,13.5395,13.02,13.285,8114,10.5910688594775,11.0135695442351,10.5909875154874,10.8065490893433,9974.9225315878,0.0,1.0
2023-10-16,13.16,13.18,13.1001,13.11,7771,10.7048691016754,10.7211378997023,10.656144051585,10.6641971066083,9553.2564694317,0.0,1.0
2023-10-17,13.0,13.15,13.0,13.07,16207,10.5747187174605,10.696734702662,10.5747187174605,10.6316595105545,19924.0287736558,0.0,1.0
2023-10-18,12.77,13.1,12.76,13.01,12126,10.3876275401516,10.6560627075948,10.3794931411382,10.5828531164739,14907.0631769822,0.0,1.0
2023-10-19,12.5,12.98,12.5,12.98,10499,10.167998766789,10.5584499194337,10.167998766789,10.5584499194337,12906.9154127606,0.0,1.0
2023-10-20,12.4015,12.55,12.25,12.49,12521,10.0878749365067,10.2086707618561,9.96463879145318,10.1598643677755,15392.6552893776,0.0,1.0
2023-10-23,12.11,12.425,12.03,12.4,26065,9.85075720526514,10.1069907741882,9.78568201315769,10.0866547766546,32042.9326825038,0.0,1.0
2023-10-24,13.09,13.09,12.2384,12.49,16217,10.6479283085814,10.6479283085814,9.9552028885976,10.1598643677755,19936.3222448557,0.0,1.0
2023-10-25,12.06,12.69,12.06,12.3245,14852,9.81008521019799,10.3225523480442,9.81008521019799,10.0252400641032,18258.2634260712,0.0,1.0
2023-10-26,12.08,12.2,11.9,11.9,11041,9.82635400822485,9.92396679638602,9.67993482598309,9.67993482598309,13573.2215517945,0.0,1.0
2023-10-27,11.6799,12.178,11.55,12.178,13657,9.50089670369747,9.90607111855648,9.395230860513,9.90607111855648,16789.1936176848,0.0,1.0
2023-10-30,11.8,12.06,11.38,11.38,12046,9.59859083584878,9.81008521019799,9.25694607728467,9.25694607728467,14808.7154073831,0.0,1.0
2023-10-31,12.0,12.1371,11.66,11.66,58891,9.7612788161174,9.87280142659154,9.48470924966074,9.48470924966074,72397.4812432507,0.0,1.0
2023-11-01,12.55,12.76,12.02,12.16,20797,10.2086707618561,10.3794931411382,9.77754761414426,9.8914292003323,25566.7320544037,0.0,1.0
2023-11-02,13.35,13.5,12.24,12.24,22288,10.8594226829306,10.9814386681321,9.95650439243975,9.95650439243975,27399.6886103067,0.0,1.0
2023-11-03,13.7,13.99,13.35,13.35,28246,11.1441266484007,11.3800242197902,10.8594226829306,10.8594226829306,34724.138751199,0.0,1.0
2023-11-06,13.61,13.88,13.61,13.7,17012,11.0709170572798,11.2905458306425,11.0709170572798,11.1441266484007,20913.6532052467,0.0,1.0
2023-11-07,13.72,13.75,13.48,13.61,9008,11.1603954464276,11.1847986434679,10.9651698701052,11.0709170572798,11073.9588568576,0.0,1.0
2023-11-08,13.52,13.73,13.39,13.55,9228,10.9977074661589,11.168529845441,10.8919602789843,11.0221106631992,11344.4152232552,0.0,1.0
2023-11-09,13.33,13.54,13.33,13.5,10779,10.8431538849037,11.0139762641858,10.8431538849037,10.9814386681321,13251.1326063576,0.0,1.0
2023-11-10,13.1721,13.38,13.03,13.22,3712,10.7147117244817,10.8838258799709,10.5991219145008,10.753675495756,4563.3365093978,0.0,1.0
2023-11-13,13.3,13.35,13.04,13.04,9104,10.8187506878635,10.8594226829306,10.6072563135142,10.6072563135142,11191.9761803765,0.0,1.0
2023-11-14,13.62,13.74,13.36,13.36,32990,11.0790514562933,11.1766642444544,10.867557081944,10.867557081944,40556.1614884249,0.0,1.0
2023-11-15,13.3,13.64,13.258,13.59,40366,10.8187506878635,11.0953202543201,10.784586212007,11.054648259253,49623.825845461,0.0,1.0
2023-11-16,13.18,13.368,12.44,13.35,250256,10.7211378997023,10.8740646011548,10.1191923727084,10.8594226829306,307651.492859875,0.0,1.0
2023-11-17,13.33,13.45,13.06,13.08,16302,10.8431538849037,10.9407666730649,10.6235251115411,10.639793909568,20040.8167500548,0.0,1.0
2023-11-20,13.3,13.4683,13.3,13.4,22343,10.8187506878635,10.9556526232595,10.8187506878635,10.9000946779978,27467.302701906,0.0,1.0
2023-11-21,13.16,13.4,13.16,13.17,26620,10.7048691016754,10.9000946779978,10.7048691016754,10.7130035006888,32725.2203340975,0.0,1.0
2023-11-22,13.25,13.4148,13.16,13.315,20266,10.7780786927963,10.9121335885376,10.7048691016754,10.8309522863836,24913.9487336897,0.0,1.0
2023-11-24,13.24,13.48,13.22,13.48,9905,10.7699442937829,10.9651698701052,10.753675495756,10.9651698701052,12176.6832234874,0.0,1.0
2023-11-27,13.8,13.8,13.42,13.45,18760,11.225470638535,11.225470638535,10.9163634760246,10.9407666730649,23062.5519709868,0.0,1.0
2023-11-28,13.59,13.8499,13.4,13.8499,22043,11.054648259253,11.266061289612,10.9000946779978,11.266061289612,27098.4985659094,0.0,1.0
2023-11-29,13.4,13.75,13.33,13.57,31269,10.9000946779978,11.1847986434679,10.8431538849037,11.0383794612261,38440.4550949245,0.0,1.0
2023-11-30,13.44,13.45,12.95,13.0,119190,11.2503822355136,11.2587530556294,10.8402120498439,10.8820661504224,142387.482173122,0.390625,1.0
2023-12-01,13.44,13.6,13.04,13.11,24962,11.2503822355136,11.384315357365,10.9155494308853,10.9741451716952,29820.2561456957,0.0,1.0
2023-12-04,12.71,13.4,12.7,13.4,70023,10.6393123670668,11.2168989550508,10.6309415469511,11.2168989550508,83651.301822372,0.0,1.0
2023-12-05,12.55,12.79,12.5,12.63,36420,10.5053792452155,10.7062789279925,10.4635251446369,10.5723458061412,43508.2817412961,0.0,1.0
2023-12-06,13.04,13.175,12.52,12.52,40652,10.9155494308853,11.0285555024473,10.4802667848684,10.4802667848684,48563.9393011302,0.0,1.0
2023-12-07,13.15,13.1722,12.82,12.86,46338,11.0076284521581,11.0262116728149,10.7313913883397,10.7648746688025,55356.5831775994,0.0,1.0
2023-12-08,12.9592,13.18,12.9,13.17,30801,10.8479132043503,11.0327409125052,10.7983579492653,11.0243700923895,36795.6778120171,0.0,1.0
2023-12-11,12.86,13.07,12.8361,12.8361,25096,10.7648746688025,10.9406618912324,10.7448684087259,10.7448684087259,29980.3360400759,0.0,1.0
2023-12-12,12.67,13.0,12.66,12.8,25146,10.605829086604,10.8820661504224,10.5974582664883,10.7146497481082,30040.0673439493,0.0,1.0
2023-12-13,12.84,12.92,12.6,12.65,51826,10.7481330285711,10.8150995894967,10.547233345794,10.5890874463726,61912.6910907305,0.0,1.0
2023-12-14,13.08,13.29,12.99,13.1,50540,10.9490327113481,11.124819933778,10.8736953303067,10.9657743515795,60376.4019551099,0.0,1.0
2023-12-15,13.39,13.69,13.26,13.31,44834,11.2085281349351,11.4596527384064,11.0997074734309,11.1415615740094,53559.8655570914,0.0,1.0
2023-12-18,13.38,13.67,13.38,13.38,37798,11.2001573148194,11.442911098175,11.2001573148194,11.2001573148194,45154.4764760436,0.0,1.0
2023-12-19,12.99,13.5544,12.99,13.39,48339,10.8736953303067,11.3461444176374,10.8736953303067,11.2085281349351,57747.0299586083,0.0,1.0
2023-12-20,12.82,13.0,12.81,12.99,30113,10.7313913883397,10.8820661504224,10.7230205682239,10.8736953303067,35973.7750707206,0.0,1.0
2023-12-21,12.71,13.0,12.7,12.85,42203,10.6393123670668,10.8820661504224,10.6309415469511,10.7565038486868,50416.8043472797,0.0,1.0
2023-12-22,13.08,13.09,12.52,12.52,40835,10.9490327113481,10.9574035314638,10.4802667848684,10.4802667848684,48782.5558733066,0.0,1.0
2023-12-26,12.81,13.3599,12.81,12.88,48162,10.7230205682239,11.1833319663868,10.7230205682239,10.7816163090339,57535.581142897,0.0,1.0
2023-12-27,12.91,13.17,12.85,12.98,27937,10.806728769381,11.0243700923895,10.7565038486868,10.865324510191,33374.2687261558,0.0,1.0
2023-12-28,12.81,13.0799,12.81,12.9199,39571,10.7230205682239,10.9489490031469,10.7230205682239,10.8150158812956,47272.5485113903,0.0,1.0
2023-12-29,12.43,12.98,12.43,12.65,606464,10.404929403827,10.865324510191,10.404929403827,10.5890874463726,724497.709444078,0.0,1.0
2024-01-02,12.475,12.79,12.43,12.43,57358,10.4425980943477,10.7062789279925,10.404929403827,10.404929403827,68521.36255127,0.0,1.0
2024-01-03,12.37,12.44,12.3,12.44,47973,10.3547044831327,10.4133002239427,10.2961087423228,10.4133002239427,57309.7968142559,0.0,1.0
2024-01-04,12.385,12.5599,12.3,12.3,24032,10.3672607133063,10.51366635713,10.2961087423228,10.2961087423228,28709.2538936525,0.0,1.0
2024-01-05,12.3,12.56,12.2,12.34,30361,10.2961087423228,10.5137500653312,10.2124005411657,10.3295920227856,36270.042337932,0.0,1.0
2024-01-08,12.4,12.4235,12.23,12.23,11050,10.3798169434799,10.3994883707518,10.2375130015128,10.2375130015128,13200.6181559945,0.0,1.0
2024-01-09,12.865,13.0,12.38,12.38,58825,10.7690600788603,10.8820661504224,10.3630753032484,10.3630753032484,70273.8790069125,0.0,1.0
2024-01-10,13.2,13.55,12.93,12.98,104104,11.0494825527366,11.3424612567865,10.8234704096125,10.865324510191,124365.353168476,0.0,1.0
2024-01-11,13.24,13.53,13.0,13.16,19672,11.0829658331995,11.325719616555,10.8820661504224,11.0159992722738,23500.6841959026,0.0,1.0
2024-01-12,12.9,13.48,12.82,13.3,52425,10.7983579492653,11.2838655159765,10.7313913883397,11.1331907538937,62628.2721111327,0.0,1.0
2024-01-16,12.8,13.3,12.56,12.86,225707,10.7146497481082,11.1331907538937,10.5137500653312,10.7648746688025,269635.468066522,0.0,1.0
2024-01-17,13.04,13.13,12.91,12.91,6877,10.9155494308853,10.9908868119266,10.806728769381,10.806728769381,8215.4435347307,0.0,1.0
2024-01-18,13.09,13.1307,12.84,13.1,47017,10.9574035314638,10.9914727693347,10.7481330285711,10.9657743515795,56167.7342841988,0.0,1.0
2024-01-19,13.05,13.24,12.85,13.08,142073,10.923920251001,11.0829658331995,10.7565038486868,10.9490327113481,169724.110703766,0.0,1.0
2024-01-22,12.81,12.95,12.66,12.86,95121,10.7230205682239,10.8402120498439,10.5974582664883,10.7648746688025,113634.027114603,0.0,1.0
2024-01-23,12.94,12.95,12.71,12.71,13249,10.8318412297282,10.8402120498439,10.6393123670668,10.6393123670668,15827.6009003413,0.0,1.0
2024-01-24,12.85,12.99,12.837,12.99,15065,10.7565038486868,10.8736953303067,10.7456217825364,10.8736953303067,17997.0418570188,0.0,1.0
2024-01-25,12.9601,13.19,12.79,12.79,15789,10.8486665781607,11.0411117326209,10.7062789279925,10.7062789279925,18861.951137104,0.0,1.0
2024-01-26,13.06,13.26,12.94,12.94,14917,10.9322910711167,11.0997074734309,10.8318412297282,10.8318412297282,17820.2371975539,0.0,1.0
2024-01-29,13.05,13.15,13.0,13.14,35405,10.923920251001,11.0076284521581,10.8820661504224,10.9992576320424,42295.7362726684,0.0,1.0
2024-01-30,13.09,13.1,12.97,13.02,20365,10.9574035314638,10.9657743515795,10.8569536900753,10.8988077906538,24328.5600675864,0.0,1.0
2024-01-31,12.99,13.05,12.92,13.05,32519,10.8736953303067,10.923920251001,10.8150995894967,10.923920251001,38848.0454131029,0.0,1.0
2024-02-01,13.05,13.115,12.95,12.95,16568,10.923920251001,10.9783305817531,10.8402120498439,10.8402120498439,19792.5648514495,0.0,1.0
2024-02-02,13.05,13.15,12.97,13.05,43002,10.923920251001,11.0076284521581,10.8569536900753,10.923920251001,51371.3105831743,0.0,1.0
2024-02-05,13.05,13.3,12.95,12.95,28654,10.923920251001,11.1331907538937,10.8402120498439,10.8402120498439,34230.8156236984,0.0,1.0
2024-02-06,13.1,13.2,12.97,13.06,19574,10.9657743515795,11.0494825527366,10.8569536900753,10.9322910711167,23383.6108403111,0.0,1.0
2024-02-07,12.95,13.1,12.94,12.97,12729,10.8402120498439,10.9657743515795,10.8318412297282,10.8569536900753,15206.3953400592,0.0,1.0
2024-02-08,13.05,13.1,12.97,12.97,169037,10.923920251001,10.9657743515795,10.8569536900753,10.8569536900753,201936.008256547,0.0,1.0
2024-02-09,12.99,13.18,12.97,13.05,43027,10.8736953303067,11.0327409125052,10.8569536900753,10.923920251001,51401.1762351112,0.0,1.0
2024-02-12,13.1,13.19,13.05,13.05,20779,10.9657743515795,11.0411117326209,10.923920251001,10.923920251001,24823.1352636571,0.0,1.0
2024-02-13,12.85,13.0799,12.81,13.0,34624,10.7565038486868,10.9489490031469,10.7230205682239,10.8820661504224,41362.7333061678,0.0,1.0
2024-02-14,13.05,13.09,12.93,12.95,721186,10.923920251001,10.9574035314638,10.8234704096125,10.8402120498439,861547.602303083,0.0,1.0
2024-02-15,13.005,13.13,12.96,13.05,43990,10.8862515604803,10.9908868119266,10.8485828699596,10.923920251001,52551.6011477103,0.0,1.0
2024-02-16,13.03,13.08,12.89,13.0,32203,10.9071786107696,10.9490327113481,10.7899871291496,10.8820661504224,38470.5435726236,0.0,1.0
2024-02-20,12.9,13.06,12.9,13.01,286610,10.7983579492653,10.9322910711167,10.7983579492653,10.8904369705381,342391.780062408,0.0,1.0
2024-02-21,12.92,13.03,12.9,12.9,27751,10.8150995894967,10.9071786107696,10.7983579492653,10.7983579492653,33152.0682757472,0.0,1.0
2024-02-22,13.03,13.22,13.0,13.0,304503,10.9071786107696,11.066224192968,10.8820661504224,10.8820661504224,363767.224466497,0.0,1.0
2024-02-23,13.28,13.34,13.07,13.09,71896,11.1164491136623,11.1666740343565,10.9406618912324,10.9574035314638,85888.8364654646,0.0,1.0
2024-02-26,13.3,13.34,13.12,13.12,68497,11.1331907538937,11.1666740343565,10.9825159918109,10.9825159918109,81828.3024281593,0.0,1.0
2024-02-27,13.24,13.45,13.19,13.26,28011,11.0829658331995,11.2587530556294,11.0411117326209,11.0997074734309,33462.6710558879,0.0,1.0
2024-02-28,13.29,13.49,13.22,13.4,109025,11.124819933778,11.2922363360922,11.066224192968,11.2168989550508,130244.108095684,0.0,1.0
2024-02-29,13.13,13.2,12.99,13.02,204491,11.3178719726966,11.3782109702661,11.1971939775574,11.2230535479443,237232.479434054,0.390625,1.0
2024-03-01,12.94,13.03,12.78,13.03,25531,11.1540946935791,11.23167340474,11.0161769848486,11.23167340474,29618.8215248145,0.0,1.0
2024-03-04,12.86,13.165,12.85,12.93,21670,11.0851358392138,11.3480414714813,11.0765159824182,11.1454748367834,25139.6287823718,0.0,1.0
2024-03-05,13.07,13.085,12.82,12.82,40641,11.2661528319226,11.2790826171161,11.0506564120312,11.0506564120312,47148.1150597309,0.0,1.0
2024-03-06,13.27,13.41,13.0,13.1,40638,11.4385499678357,11.5592279629749,11.205813834353,11.2920124023096,47144.6347234898,0.0,1.0
2024-03-07,13.6,13.66,13.19,13.19,51055,11.7230052420924,11.7747243828663,11.3695911134705,11.3695911134705,59229.5222650662,0.0,1.0
2024-03-08,13.58,13.66,13.5357,13.55,48884,11.7057655285011,11.7747243828663,11.6675795628963,11.6799059581141,56710.9189385074,0.0,1.0
2024-03-11,13.64,13.87,13.53,13.53,59114,11.757484669275,11.9557413755751,11.6626662445228,11.6626662445228,68578.8655210485,0.0,1.0
2024-03-12,13.8,13.95,13.66,13.68,76215,11.8954023780055,12.0247002299404,11.7747243828663,11.7919640964576,88417.9422080508,0.0,1.0
2024-03-13,13.95,14.22,13.9001,14.04,97196,12.0247002299404,12.2574363634231,11.98168714453,12.1022789411013,112758.253767023,0.0,1.0
2024-03-14,14.025,14.185,13.9,14.0,453624,12.0893491559078,12.2272668646383,11.9816009459621,12.0677995139186,526254.682361539,0.0,1.0
2024-03-15,14.03,14.08,13.9,14.0,49736,12.0936590843056,12.1367583682839,11.9816009459621,12.0677995139186,57699.3344310124,0.0,1.0
2024-03-18,14.11,14.35,13.98,14.02,141644,12.1626179386709,12.3694945017666,12.0505598003273,12.08503922751,164322.915516855,0.0,1.0
2024-03-19,14.59,14.64,14.05,14.51,112243,12.5763710648624,12.6194703488406,12.1108987978969,12.5074122104971,130214.460240874,0.0,1.0
2024-03-20,14.75,14.81,14.42,14.5831,152312,12.7142887735929,12.7660079143668,12.4298334993362,12.5704233636734,176698.991190613,0.0,1.0
2024-03-21,14.8,14.81,14.65,14.81,78698,12.7573880575711,12.7660079143668,12.6280902056363,12.7660079143668,91298.500503696,0.0,1.0
2024-03-22,14.8,14.8,14.5,14.8,37475,12.7573880575711,12.7573880575711,12.4987923537014,12.7573880575711,43475.2002131694,0.0,1.0
2024-03-25,14.95,14.95,14.695,14.8,46812,12.886685909506,12.886685909506,12.6668795612167,12.7573880575711,54307.1667079087,0.0,1.0
2024-03-26,14.6,14.945,14.59,14.84,55954,12.584990921658,12.8823759811081,12.5763710648624,12.7918674847538,64912.9113469694,0.0,1.0
2024-03-27,14.83,14.89,14.57,14.62,16032,12.7832476279581,12.834966768732,12.559131351271,12.6022306352493,18598.9168730495,0.0,1.0
2024-03-28,15.56,15.63,14.58,14.89,473747,13.412497174041,13.4728361716106,12.5677512080667,12.834966768732,549599.617755526,0.0,1.0
2024-04-01,15.59,15.68,15.46,15.56,140215,13.438356744428,13.5159354555889,13.3262986060844,13.412497174041,162665.115353956,0.0,1.0
2024-04-02,15.35,15.59,15.25,15.59,21087,13.2314801813322,13.438356744428,13.1452816133757,13.438356744428,24463.2834394957,0.0,1.0
2024-04-03,15.2,15.44,15.17,15.25,55866,13.1021823293974,13.3090588924931,13.0763227590104,13.1452816133757,64810.8214838936,0.0,1.0
2024-04-04,15.22,15.4,15.2,15.4,14780,13.1194220429887,13.2745794653105,13.1021823293974,13.2745794653105,17146.4565483827,0.0,1.0
2024-04-05,15.14,15.46,15.04,15.04,40249,13.0504631886234,13.3262986060844,12.9642646206669,12.9642646206669,46693.3511242123,0.0,1.0
2024-04-08,15.3,15.3621,15.02,15.1,8281,13.1883808973539,13.241910208055,12.9470249070756,13.0159837614408,9606.88813783205,0.0,1.0
2024-04-09,15.2,15.31,15.0501,15.17,8951,13.1021823293974,13.1970007541496,12.9729706760305,13.0763227590104,10384.1632317032,0.0,1.0
2024-04-10,14.78,15.11,14.45,15.05,32596,12.7401483439798,13.0246036182365,12.4556930697232,12.9728844774625,37815.0133728744,0.0,1.0
2024-04-11,14.65,14.82,14.24,14.52,22911,12.6280902056363,12.7746277711624,12.2746760770144,12.5160320672928,26579.327874154,0.0,1.0
2024-04-12,14.32,14.64,14.32,14.6,6624,12.3436349313796,12.6194703488406,12.3436349313796,12.584990921658,7684.58242060132,0.0,1.0
2024-04-15,14.18,14.32,14.0,14.28,31215,12.2229569362405,12.3436349313796,12.0677995139186,12.309155504197,36212.8985898352,0.0,1.0
2024-04-16,14.04,14.3,14.04,14.06,17523,12.1022789411013,12.3263952177883,12.1022789411013,12.1195186546926,20328.643984933,0.0,1.0
2024-04-17,14.18,14.6374,14.0,14.13,12697,12.2229569362405,12.6172291860738,12.0677995139186,12.1798576522622,14729.9430848995,0.0,1.0
2024-04-18,14.0,14.0899,13.83,14.05,64100,12.0677995139186,12.1452920265116,11.9212619483925,12.1108987978969,74363.1843539469,0.0,1.0
2024-04-19,14.0,14.22,13.95,14.155,115405,12.0677995139186,12.2574363634231,12.0247002299404,12.2014072942513,133882.734639115,0.0,1.0
2024-04-22,14.12,14.38,13.9,14.11,13892,12.1712377954665,12.3953540721536,11.9816009459621,12.1626179386709,16116.2770209833,0.0,1.0
2024-04-23,14.3243,14.6,14.26,14.6,10699,12.3473414698018,12.584990921658,12.2919157906057,12.584990921658,12412.0391482508,0.0,1.0
2024-04-24,14.3,14.3,14.05,14.17,16737,12.3263952177883,12.3263952177883,12.1108987978969,12.2143370794448,19416.7958897349,0.0,1.0
2024-04-25,14.45,14.55,14.06,14.17,1125493,12.4556930697232,12.5418916376797,12.1195186546926,12.2143370794448,1305698.02571102,0.0,1.0
2024-04-26,14.21,14.61,14.21,14.45,12968,12.2488165066274,12.5936107784537,12.2488165066274,12.4556930697232,15044.3334586893,0.0,1.0
2024-04-29,14.55,14.7,14.21,14.23,12114,12.5418916376797,12.6711894896146,12.2488165066274,12.2660562202187,14053.5977420236,0.0,1.0
2024-04-30,14.51,14.85,14.5,14.5,140926,12.5074122104971,12.8004873415494,12.4987923537014,12.4987923537014,163489.955043125,0.0,1.0
2024-05-01,14.7164,14.75,14.5,14.75,13682,12.6853260547594,12.7142887735929,12.4987923537014,12.7142887735929,15872.6534840983,0.0,1.0
2024-05-02,14.6,14.79,14.59,14.79,6501,12.584990921658,12.7487682007755,12.5763710648624,12.7487682007755,7541.88863471151,0.0,1.0
2024-05-03,14.61,14.86,14.54,14.6601,38046,12.5936107784537,12.8091071983451,12.5332717808841,12.6367962609999,44137.6242110803,0.0,1.0
2024-05-06,14.66,14.98,14.56,14.6,48031,12.6367100624319,12.9125454798929,12.5505114944754,12.584990921658,55721.3433339224,0.0,1.0
2024-05-07,14.4,14.66,14.24,14.61,40965,12.4125937857449,12.6367100624319,12.2746760770144,12.5936107784537,47523.991373782,0.0,1.0
2024-05-08,14.26,14.54,14.16,14.3,20927,12.2919157906057,12.5332717808841,12.2057172226491,12.3263952177883,24277.6655066309,0.0,1.0
2024-05-09,14.09,14.27,14.09,14.27,14645,12.1453782250795,12.3005356474014,12.1453782250795,12.3005356474014,16989.8414175281,0.0,1.0
2024-05-10,14.48,14.64,14.0701,14.64,11010,12.4815526401101,12.6194703488406,12.1282247100562,12.6194703488406,12772.8340052567,0.0,1.0
2024-05-13,14.26,14.5,14.1638,14.5,10692,12.2919157906057,12.4987923537014,12.2089927682315,12.4987923537014,12403.918363688,0.0,1.0
2024-05-14,14.15,14.425,14.1,14.38,18927,12.1970973658535,12.434143427734,12.1539980818752,12.3953540721536,21957.4413458213,0.0,1.0
2024-05-15,14.23,14.52,14.2,14.2,39468,12.2660562202187,12.5160320672928,12.2401966498318,12.2401966498318,45787.3035894162,0.0,1.0
2024-05-16,14.24,14.6499,14.1,14.22,21049,12.2746760770144,12.6280040070683,12.1539980818752,12.2574363634231,24419.1991804403,0.0,1.0
2024-05-17,14.6,14.6,14.18,14.18,9700,12.584990921658,12.584990921658,12.2229569362405,12.2229569362405,11253.0871799264,0.0,1.0
2024-05-20,14.46,14.59,14.3,14.58,11490,12.4643129265188,12.5763710648624,12.3263952177883,12.5677512080667,13329.687803851,0.0,1.0
2024-05-21,14.25,14.45,14.23,14.45,17794,12.28329593381,12.4556930697232,12.2660562202187,12.4556930697232,20643.0343587228,0.0,1.0
2024-05-22,14.35,14.42,14.265,14.37,11125,12.3694945017666,12.4298334993362,12.2962257190035,12.3867342153579,12906.2468945032,0.0,1.0
2024-05-23,14.27,14.59,14.12,14.59,41754,12.3005356474014,12.5763710648624,12.1712377954665,12.5763710648624,48439.3198052212,0.0,1.0
2024-05-24,14.33,14.5,14.3,14.39,21958,12.3522547881753,12.4987923537014,12.3263952177883,12.4039739289492,25473.7410615282,0.0,1.0
2024-05-28,14.34,14.5538,14.29,14.5538,34626,12.360874644971,12.5451671832621,12.3177753609927,12.5451671832621,40170.0408960959,0.0,1.0
2024-05-29,14.22,14.37,14.2,14.33,16539,12.2574363634231,12.3867342153579,12.2401966498318,12.3522547881753,19187.0936978147,0.0,1.0
2024-05-30,14.5,14.5,14.2,14.44,9209,12.4987923537014,12.4987923537014,12.2401966498318,12.4470732129275,10683.4721484477,0.0,1.0
2024-05-31,15.08,15.13,14.335,14.38,119259,12.9987440478495,13.0418433318278,12.3565647165731,12.3953540721536,138353.806596994,0.0,1.0
2024-06-03,14.67,14.68,14.23,14.42,8808,12.9820430753079,12.9908924570907,12.5926702768665,12.7608085307389,9953.23765684974,0.390625,1.0
2024-06-04,14.61,14.73,14.45,14.52,13265,12.9289467846114,13.0351393660045,12.7873566760872,12.8493023485665,14989.7476746266,0.0,1.0
2024-06-05,14.672,14.79,14.31,14.37,522429,12.9838129516645,13.088235656701,12.6634653311286,12.7165616218251,590356.493622881,0.0,1.0
2024-06-06,14.79,14.8,14.52,14.58,4342,13.088235656701,13.0970850384838,12.8493023485665,12.9023986392631,4906.55743710736,0.0,1.0
2024-06-07,14.69,14.7,14.309,14.65,24389,12.9997418388734,13.0085912206562,12.6625803929503,12.9643443117424,27560.1173039179,0.0,1.0
2024-06-10,14.5,14.7794,14.5,14.56,37558,12.831603585001,13.0788553120113,12.831603585001,12.8846998756976,42441.3828242464,0.0,1.0
2024-06-11,14.5,14.5499,14.5,14.5,17014,12.831603585001,12.875762000097,12.831603585001,12.831603585001,19226.2018044552,0.0,1.0
2024-06-12,14.64,14.65,14.5,14.5,9385,12.9554949299596,12.9643443117424,12.831603585001,12.831603585001,10605.2606050789,0.0,1.0
2024-06-13,14.63,14.75,14.5,14.51,11354,12.9466455481769,13.05283812957,12.831603585001,12.8404529667838,12830.2747906303,0.0,1.0
2024-06-14,14.51,14.75,14.5,14.75,9660,12.8404529667838,13.05283812957,12.831603585001,13.05283812957,10916.0167762452,0.0,1.0
2024-06-17,14.43,14.542,14.34,14.44,7217,12.7696579125217,12.8687709884886,12.6900134764769,12.7785072943045,8155.37195384701,0.0,1.0
2024-06-18,14.57,14.63,14.5,14.56,8920,12.8935492574803,12.9466455481769,12.831603585001,12.8846998756976,10079.8001701975,0.0,1.0
2024-06-20,14.5,14.69,14.5,14.59,11247,12.831603585001,12.9997418388734,12.831603585001,12.9112480210458,12709.3623894856,0.0,1.0
2024-06-21,14.51,14.5736,14.5,14.52,9288,12.8404529667838,12.8967350349221,12.831603585001,12.8493023485665,10495.6484283401,0.0,1.0
2024-06-24,14.48,14.58,14.45,14.58,9924,12.8139048214355,12.9023986392631,12.7873566760872,12.9023986392631,11214.342700565,0.0,1.0
2024-06-25,14.5,14.56,14.45,14.5,15216,12.831603585001,12.8846998756976,12.7873566760872,12.831603585001,17194.4214562472,0.0,1.0
2024-06-26,14.59,14.7,14.5,14.5,5784,12.9112480210458,13.0085912206562,12.831603585001,12.831603585001,6536.04979645992,0.0,1.0
2024-06-27,14.7,14.7,14.5,14.52,9977,13.0085912206562,13.0085912206562,12.831603585001,12.8493023485665,11274.2338899171,0.0,1.0
2024-06-28,14.68,14.68,14.5,14.53,66514,12.9908924570907,12.9908924570907,12.831603585001,12.8581517303493,75162.3126144075,0.0,1.0
2024-07-01,14.66,14.69,14.45,14.575,7133,12.9731936935252,12.9997418388734,12.7873566760872,12.8979739483717,8060.45006883616,0.0,1.0
2024-07-02,14.64,14.69,14.47,14.69,10065,12.9554949299596,12.9997418388734,12.8050554396527,12.9997418388734,11373.6758646904,0.0,1.0
2024-07-03,14.71,14.78,14.5,14.5,6270,13.017440602439,13.0793862749183,12.831603585001,12.831603585001,7085.24070259396,0.0,1.0
2024-07-05,14.74,14.82,14.67,14.67,5655,13.0439887477872,13.1147838020493,12.9820430753079,12.9820430753079,6390.27690162186,0.0,1.0
2024-07-08,14.75,14.75,14.6701,14.71,9168,13.05283812957,13.05283812957,12.9821315691257,13.017440602439,10360.0457354676,0.0,1.0
2024-07-09,14.77,14.77,14.61,14.625,7364,13.0705368931355,13.0705368931355,12.9289467846114,12.9422208572855,8321.48525261597,0.0,1.0
2024-07-10,14.82,14.87,14.76,14.76,19567,13.1147838020493,13.1590307109631,13.0616875113528,13.0616875113528,22111.14909532,0.0,1.0
2024-07-11,15.23,15.23,14.925,15.1,12955,13.4776084551424,13.4776084551424,13.2077023107683,13.3625664919666,14639.4407180391,0.0,1.0
2024-07-12,15.39,15.4999,15.3,15.43,18701,13.6191985636666,13.7164532694591,13.5395541276218,13.6545960907976,21132.549661756,0.0,1.0
2024-07-15,15.4,15.4,15.13,15.31,28973,13.6280479454494,13.6280479454494,13.3891146373149,13.5484035094045,32740.1401716515,0.0,1.0
2024-07-16,15.5,15.5,15.28,15.28,11960,13.7165417632769,13.7165417632769,13.5218553640562,13.5218553640562,13515.068389637,0.0,1.0
2024-07-17,15.35,15.5,15.25,15.48,17200,13.5838010365356,13.7165417632769,13.495307218708,13.6988429997114,19436.3859784077,0.0,1.0
2024-07-18,15.3863,15.57,15.3863,15.49,17610,13.615924292407,13.7784874357563,13.615924292407,13.7076923814942,19899.6951790558,0.0,1.0
2024-07-19,15.55,15.75,15.3409,15.45,8455,13.7607886721907,13.9377763078459,13.5757480991132,13.6722948543631,9554.33973531615,0.0,1.0
2024-07-22,15.4642,15.591,15.2,15.52,6502,13.6848609764947,13.7970711375001,13.4510603097942,13.7342405268425,7347.40590881434,0.0,1.0
2024-07-23,15.42,15.57,15.27,15.29,6193,13.6457467090149,13.7784874357563,13.5130059822735,13.530704745839,6998.22897466737,0.0,1.0
2024-07-24,15.5,15.76,15.3,15.5,10473,13.7165417632769,13.9466256896287,13.5395541276218,13.7165417632769,11834.7250204573,0.0,1.0
2024-07-25,15.73,15.73,15.51,15.54,6698,13.9200775442804,13.9200775442804,13.7253911450597,13.751939290408,7568.89030717297,0.0,1.0
2024-07-26,15.84,15.87,15.79,15.87,6659,14.0174207438908,14.043968889239,13.973173834977,14.043968889239,7524.81943198934,0.0,1.0
2024-07-29,15.9199,15.95,15.53,15.87,14543,14.088127304335,14.1147639435011,13.7430899086252,14.043968889239,16433.91635372,0.0,1.0
2024-07-30,15.95,15.99,15.82,15.98,3397,14.1147639435011,14.1501614706322,13.9997219803252,14.1413120888494,3838.68623073553,0.0,1.0
2024-07-31,15.52,15.99,15.5,15.99,62007,13.7342405268425,14.1501614706322,13.7165417632769,14.1501614706322,70069.3014746003,0.0,1.0
2024-08-01,15.92,15.9385,15.62,15.62,15368,14.0882157981528,14.1045871544509,13.8227343446701,13.8227343446701,17366.1848672192,0.0,1.0
2024-08-02,15.87,15.9,15.5801,15.9,10083,14.043968889239,14.0705170345873,13.7874253113568,14.0705170345873,11394.0162686213,0.0,1.0
2024-08-05,15.73,15.794,15.53,15.77,9239,13.9200775442804,13.9767135876901,13.7430899086252,13.9554750714114,10440.2773287505,0.0,1.0
2024-08-06,15.85,15.91,15.42,15.81,13698,14.0262701256735,14.0793664163701,13.6457467090149,13.9908725985425,15479.0473914087,0.0,1.0
2024-08-07,15.79,15.97,15.79,15.92,5388,13.973173834977,14.1324627070666,13.973173834977,14.0882157981528,6088.56090998027,0.0,1.0
2024-08-08,15.425,15.92,15.39,15.92,28456,13.6501713999063,14.0882157981528,13.6191985636666,14.0882157981528,32155.9185698586,0.0,1.0
2024-08-09,15.4,15.5,15.3,15.5,6371,13.6280479454494,13.7165417632769,13.5395541276218,13.7165417632769,7199.37296909507,0.0,1.0
2024-08-12,15.545,15.56,15.285,15.41,15564,13.7563639812994,13.7696380539735,13.5262800549476,13.6368973272321,17587.6692655777,0.0,1.0
2024-08-13,15.8,15.8,15.61,15.61,2674,13.9820232167597,13.9820232167597,13.8138849628873,13.8138849628873,3021.68000617804,0.0,1.0
2024-08-14,15.75,15.8,15.69,15.74,4667,13.9377763078459,13.9820232167597,13.8846800171494,13.9289269260632,5273.81473030401,0.0,1.0
2024-08-15,15.45,15.75,15.36,15.75,9309,13.6722948543631,13.9377763078459,13.5926504183183,13.9377763078459,10519.3788995929,0.0,1.0
2024-08-16,15.67,15.92,15.3906,15.48,10485,13.8669812535839,14.0882157981528,13.6197295265736,13.6988429997114,11848.2852897444,0.0,1.0
2024-08-19,15.682,15.84,15.58,15.84,11973,13.8776005117232,14.0174207438908,13.787336817539,14.0174207438908,13529.7586813648,0.0,1.0
2024-08-20,15.7769,15.79,15.74,15.74,3073,13.9615811448416,13.973173834977,13.9289269260632,13.9289269260632,3472.55895997946,0.0,1.0
2024-08-21,16.06,16.1,15.75,15.75,13611,14.2121071431115,14.2475046702425,13.9377763078459,13.9377763078459,15380.735439076,0.0,1.0
2024-08-22,16.02,16.1,16.01,16.1,12222,14.1767096159804,14.2475046702425,14.1678602341977,14.2475046702425,13811.1342690756,0.0,1.0
2024-08-23,16.05,16.1,16.0,16.09,11021,14.2032577613287,14.2475046702425,14.1590108524149,14.2386552884597,12453.9773179088,0.0,1.0
2024-08-26,15.91,16.15,15.91,16.15,7534,14.0793664163701,14.2917515791563,14.0793664163701,14.2917515791563,8513.58906751881,0.0,1.0
2024-08-27,16.14,16.4599,15.97,15.97,19728,14.2829021973735,14.565993920604,14.1324627070666,14.1324627070666,22293.0827082575,0.0,1.0
2024-08-28,16.22,16.225,16.14,16.14,3811,14.3536972516356,14.358121942527,14.2829021973735,14.2829021973735,4306.51552114604,0.0,1.0
2024-08-29,16.195,16.285,16.18,16.22,7930,14.3315737971787,14.4112182332236,14.3182997245046,14.3536972516356,8961.07795399846,0.0,1.0
2024-08-30,15.8,16.2,15.65,16.18,155483,13.9820232167597,14.3359984880701,13.8492824900183,14.3182997245046,175699.279132603,0.0,1.0
2024-09-03,15.72,15.79,15.49,15.51,13211,14.2569071383867,14.3203920938375,14.048313713334,14.0664522720342,14566.7582726151,0.390625,1.0
2024-09-04,15.79,15.8,15.5706,15.8,7283,14.3203920938375,14.3294613731876,14.1214121048959,14.3294613731876,8030.40651725503,0.0,1.0
2024-09-05,15.652,15.98,15.6201,15.8,8313,14.1952360388059,14.4927084014898,14.166305037679,14.3294613731876,9166.10866098323,0.0,1.0
2024-09-06,15.49,15.9301,15.49,15.9301,4687,14.048313713334,14.4474526975327,14.048313713334,14.4474526975327,5167.99606568367,0.0,1.0
2024-09-09,15.81,15.8401,15.65,15.65,2772,14.3385306525378,14.3658291833816,14.1934221829359,14.1934221829359,3056.47217710158,0.0,1.0
2024-09-10,15.93,16.0,15.37,15.605,14551,14.4473620047392,14.51084696019,13.9394823611325,14.1526104258603,16044.2736829023,0.0,1.0
2024-09-11,15.75,15.98,15.61,15.98,2236,14.284114976437,14.4927084014898,14.1571450655354,14.4927084014898,2465.46601298672,0.0,1.0
2024-09-12,16.1,16.355,15.95,16.03,15062,14.6015397536912,14.8328063771192,14.4655005634394,14.5380547982404,16607.7142610044,0.0,1.0
2024-09-13,16.319,16.39,16.11,16.11,8763,14.8001569714588,14.8645488548446,14.6106090330413,14.6106090330413,9662.28920921402,0.0,1.0
2024-09-16,16.46,16.49,16.2,16.4,15745,14.9280338102955,14.9552416483458,14.6922325471924,14.8736181341948,17360.8060708746,0.0,1.0
2024-09-17,16.9199,17.0,16.57,16.58,16953,15.3451299676074,15.4177748952019,15.0277958831468,15.0368651624969,18692.7751870142,0.0,1.0
2024-09-18,17.115,17.2207,16.78,17.0,18342,15.5220716077283,15.617933890459,15.2182507494993,15.4177748952019,20224.3191458865,0.0,1.0
2024-09-19,17.76,17.82,17.32,17.33,29907,16.1070401258109,16.1614558019116,15.7079918344057,15.7170611137558,32976.1592354175,0.0,1.0
2024-09-20,17.9,18.11,17.66,18.06,23942,16.2340100367126,16.4244649030651,16.0163473323097,16.3791185063145,26399.0104127584,0.0,1.0
2024-09-23,17.88,18.08,17.85,18.08,3802,16.2158714780123,16.3972570650147,16.188663639962,16.3972570650147,4192.17432082983,0.0,1.0
2024-09-24,17.99,17.99,17.76,17.76,6476,16.3156335508636,16.3156335508636,16.1070401258109,16.1070401258109,7140.58940076117,0.0,1.0
2024-09-25,18.07,18.08,17.88,18.08,18336,16.3881877856646,16.3972570650147,16.2158714780123,16.3972570650147,20217.7034052434,0.0,1.0
2024-09-26,17.97,18.36,17.95,18.28,6667,16.2974949921634,16.651196886818,16.2793564334632,16.5786426520171,7351.19047789911,0.0,1.0
2024-09-27,17.92,18.29,17.78,18.15,15985,16.2521485954128,16.5877119313672,16.1251786845112,16.4607420204655,17625.4356965978,0.0,1.0
2024-09-30,17.15,18.1399,17.09,17.98,67540,15.5538140854537,16.4515820483219,15.499398409353,16.3065642715135,74471.1871722371,0.0,1.0
2024-10-01,17.56,17.7,17.13,17.2,27365,15.9256545388085,16.0526244497102,15.5356755267534,15.5991604822043,30173.2904496339,0.0,1.0
2024-10-02,17.72,17.72,17.39,17.71,7477,16.0707630084104,16.0707630084104,15.7714767898565,16.0616937290603,8244.31546471453,0.0,1.0
2024-10-03,17.67,17.86,17.66,17.78,11521,16.0254166116598,16.1977329193121,16.0163473323097,16.1251786845112,12703.3246581485,0.0,1.0
2024-10-04,17.4242,17.59,17.25,17.59,4225,15.8024937252339,15.9528623768589,15.6445068789549,15.9528623768589,4658.58403616676,0.0,1.0
2024-10-07,17.45,17.6285,17.21,17.58,8580,15.8258924659572,15.9877791023568,15.6082297615544,15.9437930975088,9460.50911960019,0.0,1.0
2024-10-08,17.67,17.76,17.34,17.46,8409,16.0254166116598,16.1070401258109,15.7261303931059,15.8349617453073,9271.9605112725,0.0,1.0
2024-10-09,17.61,17.76,17.5974,17.5974,4149,15.9710009355591,16.1070401258109,15.959573643578,15.959573643578,4574.78465468778,0.0,1.0
2024-10-10,17.36,17.51,17.34,17.5,4796,15.7442689518062,15.8803081420579,15.7261303931059,15.8712388627078,5288.18202069957,0.0,1.0
2024-10-11,17.74,17.74,17.0,17.38,7162,16.0889015671107,16.0889015671107,15.4177748952019,15.7624075105064,7896.98908095295,0.0,1.0
2024-10-14,17.72,17.74,17.41,17.4508,5895,16.0707630084104,16.0889015671107,15.7896153485568,15.8266180083052,6499.96518182321,0.0,1.0
2024-10-15,17.7,18.17,17.7,17.73,19730,16.0526244497102,16.4788805791658,16.0526244497102,16.0798322877606,21754.7604813183,0.0,1.0
2024-10-16,17.9,17.98,17.7601,17.79,9890,16.2340100367126,16.3065642715135,16.1071308186044,16.1342479638613,10904.945826672,0.0,1.0
2024-10-17,17.6261,18.25,17.5401,17.92,4534,15.9856024753128,16.5514348139667,15.9076066729018,16.2521485954128,4999.29467928523,0.0,1.0
2024-10-18,18.0,18.1,17.5693,18.03,5696,16.3247028302138,16.415395623715,15.9340889686041,16.3519106682641,6280.54311716112,0.0,1.0
2024-10-21,17.94,18.11,17.7658,18.0,7451,16.270287154113,16.4244649030651,16.112300307834,16.3247028302138,8215.6472552612,0.0,1.0
2024-10-22,18.26,18.2659,17.9,18.03,4053,16.5605040933169,16.5658549681334,16.2340100367126,16.3519106682641,4468.93280439853,0.0,1.0
2024-10-23,17.95,18.3,17.95,18.14,5946,16.2793564334632,16.5967812107173,16.2793564334632,16.4516727411154,6556.19897728934,0.0,1.0
2024-10-24,18.01,18.34,17.998,18.25,10299,16.3337721095639,16.6330583281178,16.3228889743437,16.5514348139667,11355.9188138417,0.0,1.0
2024-10-25,18.07,18.46,18.02,18.39,7296,16.3881877856646,16.7418896803192,16.342841388914,16.6784047248684,8044.74062198168,0.0,1.0
2024-10-28,18.2,18.39,18.05,18.18,6752,16.5060884172161,16.6784047248684,16.3700492269644,16.4879498585159,7444.91347034271,0.0,1.0
2024-10-29,18.08,18.23,17.4001,18.23,8089,16.3972570650147,16.5332962552665,15.7806367620001,16.5332962552665,8919.12101030837,0.0,1.0
2024-10-30,18.05,18.2,17.93,18.15,5941,16.3700492269644,16.5060884172161,16.2612178747629,16.4607420204655,6550.68586008677,0.0,1.0
2024-10-31,17.77,18.2,17.59,18.02,21930,16.116109405161,16.5060884172161,15.9528623768589,16.342841388914,24180.5320504466,0.0,1.0
2024-11-01,17.49,17.87,17.4,17.87,6324,15.8621695833577,16.2068021986622,15.7805460692066,16.2068021986622,6972.9906378032,0.0,1.0
2024-11-04,17.45,17.6354,17.4,17.4,8005,15.8258924659572,15.9940369051084,15.7805460692066,15.7805460692066,8826.5006413053,0.0,1.0
2024-11-05,18.09,18.09,17.4,17.58,13441,16.4063263443648,16.4063263443648,15.7805460692066,15.9437930975088,14820.3616639331,0.0,1.0
2024-11-06,17.585,18.2,17.41,18.2,6764,15.9483277371838,16.5060884172161,15.7896153485568,16.5060884172161,7458.14495162887,0.0,1.0
2024-11-07,17.54,17.73,17.47,17.73,6739,15.9075159801083,16.0798322877606,15.8440310246575,16.0798322877606,7430.57936561603,0.0,1.0
2024-11-08,17.85,17.9401,17.595,17.76,14736,16.188663639962,16.2703778469066,15.957397016534,16.1070401258109,16248.2590193972,0.0,1.0
2024-11-11,17.85,17.85,17.42,17.85,22938,16.188663639962,16.188663639962,15.7986846279069,16.188663639962,25291.9764784835,0.0,1.0
2024-11-12,17.35,17.83,17.25,17.26,38252,15.735199672456,16.1705250812617,15.6445068789549,15.653576158305,42177.5518464973,0.0,1.0
2024-11-13,17.16,17.46,17.16,17.44,14495,15.5628833648038,15.8349617453073,15.5628833648038,15.8168231866071,15982.5267702336,0.0,1.0
2024-11-14,16.76,17.2,16.7,17.2,17645,15.200112190799,15.5991604822043,15.1456965146983,15.5991604822043,19455.7906078491,0.0,1.0
2024-11-15,16.75,16.81,16.68,16.76,13263,15.1910429114489,15.2454585875496,15.1275579559981,15.200112190799,14624.0946915218,0.0,1.0
2024-11-18,16.68,16.8444,16.6009,16.73,13469,15.1275579559981,15.276656908514,15.0558199563386,15.1729043527487,14851.2351202674,0.0,1.0
2024-11-19,16.53,16.9,16.46,16.9,18731,14.9915187657463,15.3270821017007,14.9280338102955,15.3270821017007,20653.239664246,0.0,1.0
2024-11-20,16.67,16.7,16.47,16.7,13448,15.118488676648,15.1456965146983,14.9371030896456,15.1456965146983,14828.0800280166,0.0,1.0
2024-11-21,16.55,16.76,16.52,16.7,25703,15.0096573244465,15.200112190799,14.9824494863962,15.1456965146983,28340.7302915016,0.0,1.0
2024-11-22,17.4799,17.4899,16.525,16.82,30597,15.8530096112141,15.8620788905642,14.9869841260712,15.2545278668997,33736.9694093713,0.0,1.0
2024-11-25,17.255,17.5,17.21,17.5,11063,15.6490415186299,15.8712388627078,15.6082297615544,15.8712388627078,12198.3231223936,0.0,1.0
2024-11-26,16.76,17.3,16.76,17.3,8803,15.200112190799,15.6898532757054,15.200112190799,15.6898532757054,9706.39414683456,0.0,1.0
2024-11-27,17.0,17.24,16.81,17.24,10631,15.4177748952019,15.6354375996047,15.2454585875496,15.6354375996047,11721.989796092,0.0,1.0
2024-11-29,16.71,17.19,16.7,17.01,260993,15.1547657940484,15.5900912028541,15.1456965146983,15.426844174552,287776.999609769,0.0,1.0
2024-12-02,16.4432,16.7727,16.15,16.54,18965,15.2670661456013,15.5729979772992,14.9948378814015,15.3569423255963,20426.0127666931,0.390625,1.0
2024-12-03,16.27,16.49,16.175,16.49,35346,15.1062546334614,15.3105186789047,15.0180497047473,15.3105186789047,38068.9610994746,0.0,1.0
2024-12-04,16.15,16.37,16.1,16.21,35777,14.9948378814015,15.1991019268447,14.9484142347098,15.0505462574315,38533.164184233,0.0,1.0
2024-12-05,16.36,16.36,16.1243,16.15,7082,15.1898171975064,15.1898171975064,14.970976127002,14.9948378814015,7627.5782975861,0.0,1.0
2024-12-06,16.3,16.4427,16.1801,16.3499,17387,15.1341088214764,15.2666019091344,15.0227849167098,15.1804396208747,18726.4478763245,0.0,1.0
2024-12-09,16.41,16.41,16.3,16.4,13458,15.236240844198,15.236240844198,15.1341088214764,15.2269561148597,14494.7682475168,0.0,1.0
2024-12-10,16.54,16.54,16.35,16.455,9530,15.3569423255963,15.3569423255963,15.1805324681681,15.2780221262205,10264.1656560288,0.0,1.0
2024-12-11,16.36,16.65,16.22,16.42,27461,15.1898171975064,15.4590743483179,15.0598309867698,15.2455255735364,29576.5218342293,0.0,1.0
2024-12-12,15.78,16.25,15.7,16.2,30487,14.6513028958833,15.0876851747848,14.5770250611767,15.0412615280931,32835.6367634154,0.0,1.0
2024-12-13,15.57,15.85,15.51,15.8,13680,14.4563235797784,14.7162960012516,14.4006152037484,14.66987235456,14733.8705324736,0.0,1.0
2024-12-16,15.5,15.8055,15.45,15.55,33206,14.3913304744101,14.674978955696,14.3449068277184,14.4377541211017,35764.1012354764,0.0,1.0
2024-12-17,15.63,15.6877,15.4,15.45,16916,14.5120319558084,14.5656048440905,14.2984831810268,14.3449068277184,18219.1632987809,0.0,1.0
2024-12-18,15.5347,15.66,15.5,15.66,22877,14.4235484852141,14.5398861438234,14.3913304744101,14.5398861438234,24639.3827610671,0.0,1.0
2024-12-19,15.4,15.54,15.2,15.54,20431,14.2984831810268,14.4284693917634,14.1127885942602,14.4284693917634,22004.9494772637,0.0,1.0
2024-12-20,15.59,15.69,15.21,15.39,24266,14.474893038455,14.5677403318383,14.1220733235985,14.2891984516885,26135.3875980267,0.0,1.0
2024-12-23,15.52,15.7095,15.5,15.58,18500,14.4098999330867,14.5858455540481,14.3913304744101,14.4656083091167,19925.1904130674,0.0,1.0
2024-12-24,15.5,15.55,15.5,15.51,10944,14.3913304744101,14.4377541211017,14.3913304744101,14.4006152037484,11787.0964259789,0.0,1.0
2024-12-26,15.5185,15.65,15.5,15.5,11389,14.408507223686,14.530601414485,14.3913304744101,14.3913304744101,12266.3780332121,0.0,1.0
2024-12-27,15.51,15.7504,15.5,15.5,59417,14.4006152037484,14.6238200970418,14.3913304744101,14.3913304744101,63994.3264201743,0.0,1.0
2024-12-30,15.39,15.5,15.25,15.5,34102,14.2891984516885,14.3913304744101,14.1592122409519,14.3913304744101,36729.1266738606,0.0,1.0
2024-12-31,15.4,15.6193,15.31,15.34,375601,14.2984831810268,14.5020972954164,14.2149206169818,14.2427748049968,404536.294288568,0.0,1.0
2025-01-02,15.87,15.88,15.48,15.48,16705,14.7348654599283,14.7441501892666,14.3727610157334,14.3727610157334,17991.90842434,0.0,1.0
2025-01-03,16.0,16.1,15.84,15.9,13453,14.8555669413265,14.9484142347098,14.7070112719133,14.7627196479432,14489.3830609187,0.0,1.0
2025-01-06,15.82,16.72,15.7233,16.32,25329,14.6884418132366,15.5240674536862,14.598658480535,15.1526782801531,27280.2782687883,0.0,1.0
2025-01-07,15.66,15.98,15.57,15.74,10575,14.5398861438234,14.8369974826499,14.4563235797784,14.61416397853,11389.6696550371,0.0,1.0
2025-01-08,15.7999,15.7999,15.5,15.69,22385,14.6697795072666,14.6697795072666,14.3913304744101,14.5677403318383,24109.4803998115,0.0,1.0
2025-01-10,15.665,16.24,15.42,15.66,17083,14.5445285084925,15.0784004454464,14.3170526397035,14.5398861438234,18399.0285311584,0.0,1.0
2025-01-13,15.59,15.73,15.5,15.5,16612,14.474893038455,14.6048792491917,14.3913304744101,14.3913304744101,17891.7439536149,0.0,1.0
2025-01-14,15.74,15.8594,15.54,15.54,14246,14.61416397853,14.7250236468296,14.4284693917634,14.4284693917634,15343.4736553815,0.0,1.0
2025-01-15,16.06,16.14,15.82,15.89,14881,14.9112753173565,14.9855531520631,14.6884418132366,14.7534349186049,16027.3923533436,0.0,1.0
2025-01-16,16.01,16.165,15.92,15.94,14621,14.8648516706649,15.008764975409,14.7812891066199,14.7998585652966,15747.3626502409,0.0,1.0
2025-01-17,15.8,16.15,15.77,15.77,4008,14.66987235456,14.9948378814015,14.642018166545,14.642018166545,4316.76557705804,0.0,1.0
2025-01-21,16.01,16.0879,15.8,15.82,24068,14.8648516706649,14.9371797122105,14.66987235456,14.6884418132366,25922.1342087408,0.0,1.0
2025-01-22,15.91,16.24,15.85,15.85,14632,14.7720043772816,15.0784004454464,14.7162960012516,14.7162960012516,15759.2100607568,0.0,1.0
2025-01-23,15.77,16.04,15.7,15.91,14862,14.642018166545,14.8927058586799,14.5770250611767,14.7720043772816,16006.9286442706,0.0,1.0
2025-01-24,15.92,15.97,15.74,15.82,19303,14.7812891066199,14.8277127533116,14.61416397853,14.6884418132366,20790.0513807265,0.0,1.0
2025-01-27,16.02,16.2,15.95,15.97,20349,14.8741364000032,15.0412615280931,14.8091432946349,14.8277127533116,21916.6324170545,0.0,1.0
2025-01-28,15.49,16.01,15.47,16.01,38978,14.3820457450718,14.8648516706649,14.3634762863951,14.8648516706649,41980.7606443534,0.0,1.0
2025-01-29,15.52,15.83,15.4,15.49,25831,14.4098999330867,14.6977265425749,14.2984831810268,14.3820457450718,27820.9510032402,0.0,1.0
2025-01-30,15.7802,16.1956,15.5,15.53,9240,14.6514885904701,15.0371762471843,14.3913304744101,14.4191846624251,9951.8248333374,0.0,1.0
2025-01-31,15.47,15.9155,15.45,15.62,49396,14.3634762863951,14.7771109784177,14.3449068277184,14.50274722647,53201.3354402095,0.0,1.0
2025-02-03,15.54,15.757,15.382,15.43,11871,14.4284693917634,14.6299480184051,14.2817706682178,14.3263373690418,12785.5100212715,0.0,1.0
2025-02-04,16.105,16.105,15.65,15.65,44597,14.953056599379,14.953056599379,14.530601414485,14.530601414485,48032.6333433278,0.0,1.0
2025-02-05,16.2292,16.31,16.01,16.09,17336,15.068372937761,15.1433935508147,14.8648516706649,14.9391295053715,18671.5189730236,0.0,1.0
2025-02-06,16.03,16.5299,16.0,16.2,12345,14.8834211293415,15.3475647489646,14.8555669413265,15.0412615280931,13296.0257107739,0.0,1.0
2025-02-07,15.92,16.4663,15.88,16.0,14180,14.7812891066199,15.2885138703728,14.7441501892666,14.8555669413265,15272.3891922862,0.0,1.0
2025-02-10,16.12,16.16,16.0,16.0,8877,14.9669836933865,15.0041226107398,14.8555669413265,14.8555669413265,9560.86028631345,0.0,1.0
2025-02-11,16.12,16.28,16.12,16.12,4643,14.9669836933865,15.1155393627998,14.9669836933865,14.9669836933865,5000.68427502009,0.0,1.0
2025-02-12,16.03,16.2,16.01,16.1,5761,14.8834211293415,15.0412615280931,14.8648516706649,14.9484142347098,6204.81199836115,0.0,1.0
2025-02-13,16.1796,16.2399,16.02,16.02,6757,15.0223206802429,15.0783075981531,14.8741364000032,14.8741364000032,7277.54116870791,0.0,1.0
2025-02-14,16.04,16.28,16.0,16.2,19888,14.8927058586799,15.1155393627998,14.8555669413265,15.0412615280931,21420.1182127072,0.0,1.0
2025-02-18,16.0,16.3,16.0,16.02,14843,14.8555669413265,15.1341088214764,14.8555669413265,14.8741364000032,15986.4649351978,0.0,1.0
2025-02-19,16.0,16.15,15.74,16.0,25612,14.8555669413265,14.9948378814015,14.61416397853,14.8555669413265,27585.0798302423,0.0,1.0
2025-02-20,16.05,16.39,16.0293,16.04,7871,14.9019905880182,15.2176713855214,14.8827711982878,14.8927058586799,8477.36074277043,0.0,1.0
2025-02-21,16.0789,16.1929,15.82,16.05,11254,14.928823455806,15.0346693702629,14.6884418132366,14.9019905880182,12120.9779950627,0.0,1.0
2025-02-24,16.0899,16.25,15.84,16.05,8846,14.9390366580781,15.0876851747848,14.7070112719133,14.9019905880182,9527.47212940509,0.0,1.0
2025-02-25,16.4,16.4,16.01,16.13,10600,15.2269561148597,15.2269561148597,14.8648516706649,14.9762684227248,11416.5955880278,0.0,1.0
2025-02-26,16.06,16.36,16.06,16.25,5387,14.9112753173565,15.1898171975064,14.9112753173565,15.0876851747848,5802.0000408213,0.0,1.0
2025-02-27,16.01,16.175,16.0,16.175,28291,14.8648516706649,15.0180497047473,14.8555669413265,15.0180497047473,30470.4628095183,0.0,1.0
2025-02-28,16.15,16.4,16.01,16.01,39504,14.9948378814015,15.2269561148597,14.8648516706649,14.8648516706649,42547.2822744763,0.0,1.0
2025-03-03,15.74,15.98,15.64,15.91,14102,14.9768487183085,15.2052123582318,14.8816972016737,15.1386062965875,14820.5730173837,0.390625,1.0
2025-03-04,15.43,15.67,15.315,15.67,37797,14.6818790167408,14.9102426566641,14.5724547726108,14.9102426566641,39722.9611642356,0.0,1.0
2025-03-05,15.58,15.61,15.51,15.52,7064,14.8246062916929,14.8531517466833,14.7580002300486,14.767515381712,7423.94892886103,0.0,1.0
2025-03-06,15.53,15.8,15.4271,15.45,19004,14.7770305333755,15.0339396282893,14.6791196227584,14.7009093200677,19972.3563765679,0.0,1.0
2025-03-07,15.25,15.65,15.24,15.65,12143,14.5106062867982,14.8912123533372,14.5010911351348,14.8912123533372,12761.7513934258,0.0,1.0
2025-03-10,15.19,15.47,15.16,15.2,13336,14.4535153768174,14.7199396233947,14.424969921827,14.4630305284809,14015.5411827988,0.0,1.0
2025-03-11,15.28,15.3,15.1,15.1,25336,14.5391517417886,14.5581820451156,14.3678790118461,14.3678790118461,26627.0059543635,0.0,1.0
2025-03-12,15.395,15.395,15.2,15.299,17391,14.6485759859186,14.6485759859186,14.4630305284809,14.5572305299492,18277.16532019,0.0,1.0
2025-03-13,15.53,15.66,15.2,15.4803,17054,14.7770305333755,14.9007275050007,14.4630305284809,14.729740229608,17922.9933511886,0.0,1.0
2025-03-14,15.29,15.52,15.25,15.2635,16083,14.5486668934521,14.767515381712,14.5106062867982,14.5234517415439,16902.5156600895,0.0,1.0
2025-03-17,15.4668,15.54,15.33,15.33,5259,14.7168947748623,14.786545685039,14.586727500106,14.586727500106,5526.97443613821,0.0,1.0
2025-03-18,15.4989,15.4989,15.3,15.33,3109,14.7474384117021,14.7474384117021,14.5581820451156,14.586727500106,3267.42033123287,0.0,1.0
2025-03-19,15.4605,15.4872,15.29,15.32,8143,14.7109002293144,14.7363056842558,14.5486668934521,14.5772123484425,8557.9298029042,0.0,1.0
2025-03-20,15.247,15.395,15.247,15.395,16023,14.5077517412992,14.6485759859186,14.5077517412992,14.6485759859186,16839.4583362316,0.0,1.0
2025-03-21,15.37,15.38,15.23,15.23,22115,14.6247881067599,14.6343032584234,14.4915759834713,14.4915759834713,23241.878618596,0.0,1.0
2025-03-24,15.35,15.54,15.28,15.28,25493,14.605757803433,14.786545685039,14.5391517417886,14.5391517417886,26792.0059517914,0.0,1.0
2025-03-25,15.11,15.42,15.05,15.42,44011,14.3773941635096,14.6723638650773,14.3203032535287,14.6723638650773,46253.5980051108,0.0,1.0
2025-03-26,14.8,15.28,14.8,15.05,71719,14.0824244619419,14.5391517417886,14.0824244619419,14.3203032535287,75373.4701626535,0.0,1.0
2025-03-27,14.95,15.08,14.8,14.8,24977,14.225151736894,14.3488487085192,14.0824244619419,14.0824244619419,26249.7129666141,0.0,1.0
2025-03-28,14.72,15.18,14.66,14.95,80674,14.0063032486341,14.4440002251539,13.9492123386532,14.225151736894,84784.7757484337,0.0,1.0
2025-03-31,14.25,14.73,14.25,14.72,873366,13.5590911204508,14.0158184002976,13.5590911204508,14.0063032486341,917868.711806859,0.0,1.0
2025-04-01,14.45,14.5,14.28,14.28,63589,13.7493941537203,13.7969699120377,13.5876365754412,13.5876365754412,66829.2027799185,0.0,1.0
2025-04-02,14.5812,14.5812,14.26,14.26,24052,13.8742329435451,13.8742329435451,13.5686062721143,13.5686062721143,25277.579223806,0.0,1.0
2025-04-03,14.505,14.71,14.31,14.47,26754,13.8017274878694,13.9967880969706,13.6161820304316,13.7684244570472,28117.2607082033,0.0,1.0
2025-04-04,13.59,14.3508,13.2601,14.3508,49488,12.9310911106615,13.6550038492186,12.6171862572835,13.6550038492186,52009.6807179325,0.0,1.0
2025-04-07,13.45,13.57,13.25,13.5,70302,12.7978789873729,12.9120608073346,12.6075759541034,12.8454547456902,73884.2663642111,0.0,1.0
2025-04-08,13.76,14.0999,13.64,13.75,29650,13.0928486889406,13.4162686939821,12.9786668689789,13.0833335372771,31160.8275397408,0.0,1.0
2025-04-09,14.1,14.35,13.45,14.0,51790,13.4163638454987,13.6542426370855,12.7978789873729,13.3212123288639,54428.9800432776,0.0,1.0
2025-04-10,13.8,14.4001,13.7,14.13,29662,13.1309092955945,13.7019135469196,13.0357577789597,13.4449093004891,31173.4390045124,0.0,1.0
2025-04-11,13.99,14.15,13.7,13.88,21685,13.3116971772005,13.4639396038161,13.0357577789597,13.2070305089023,22789.9677976149,0.0,1.0
2025-04-14,14.055,14.23,13.9486,14.04,16648,13.3735456630131,13.5400608171239,13.2723044493137,13.3592729355178,17496.3054597506,0.0,1.0
2025-04-15,14.11,14.2636,13.9,13.9,28142,13.4258789971622,13.5720317267131,13.2260608122292,13.2260608122292,29575.9868001142,0.0,1.0
2025-04-16,14.25,14.32,14.1478,14.32,18528,13.5590911204508,13.6256971820951,13.4618462704501,13.6256971820951,19472.1016072958,0.0,1.0
2025-04-17,14.21,14.3799,14.21,14.2499,6241,13.5210305137969,13.6826929405593,13.5210305137969,13.5589959689342,6559.01263661124,0.0,1.0
2025-04-21,14.2,14.4774,14.1699,14.35,9704,13.5115153621334,13.7754656692782,13.4828747556264,13.6542426370855,10198.4711786053,0.0,1.0
2025-04-22,14.5,14.55,14.176,14.34,19648,13.7969699120377,13.844545670355,13.4886789981411,13.6447274854221,20649.1716526418,0.0,1.0
2025-04-23,14.61,14.7248,14.51,14.51,2664,13.9016365803359,14.0108705214326,13.8064850637011,13.8064850637011,2799.74517928734,0.0,1.0
2025-04-24,14.65,14.73,14.51,14.51,8823,13.9396971869898,14.0158184002976,13.8064850637011,13.8064850637011,9272.57947329287,0.0,1.0
2025-04-25,14.6399,14.6399,14.5201,14.54,6354,13.9300868838097,13.9300868838097,13.8160953668812,13.8350305186916,6677.77059654345,0.0,1.0
2025-04-28,14.66,14.74,14.57,14.6403,30975,13.9492123386532,14.025333551961,13.863575973682,13.9304674898762,32553.3434416013,0.0,1.0
2025-04-29,14.75,14.78,14.65,14.78,2467,14.0348487036245,14.0633941586149,13.9396971869898,14.0633941586149,2592.70696595416,0.0,1.0
2025-04-30,14.75,14.9499,14.7,14.73,7671,14.0348487036245,14.2250565853774,13.9872729453071,14.0158184002976,8061.87885522269,0.0,1.0
2025-05-01,14.75,14.88,14.75,14.78,8881,14.0348487036245,14.1585456752497,14.0348487036245,14.0633941586149,9333.53488635546,0.0,1.0
2025-05-02,14.81,15.0,14.75,14.75,4975,14.0919396136054,14.2727274952114,14.0348487036245,14.0348487036245,5228.50310321115,0.0,1.0
2025-05-05,14.94,14.94,14.81,14.91,15409,14.2156365852305,14.2156365852305,14.0919396136054,14.1870911302401,16194.1717220866,0.0,1.0
2025-05-06,14.94,15.03,14.92,14.92,4928,14.2156365852305,14.3012729502018,14.1966062819036,14.1966062819036,5179.10819952255,0.0,1.0
2025-05-07,14.87,14.94,14.81,14.81,11385,14.1490305235862,14.2156365852305,14.0919396136054,14.0919396136054,11965.1272020219,0.0,1.0
2025-05-08,14.9,15.0651,14.9,14.96,7565,14.1775759785766,14.3346711325406,14.1775759785766,14.2346668885575,7950.47758307388,0.0,1.0
2025-05-09,14.9,14.9709,14.85,14.9399,13142,14.1775759785766,14.2450384038707,14.1300002202593,14.2155414337139,13811.6558356586,0.0,1.0
2025-05-12,14.9095,15.08,14.8399,15.08,29368,14.1866153726569,14.3488487085192,14.1203899170791,14.3488487085192,30864.4581176092,0.0,1.0
2025-05-13,15.03,15.25,15.03,15.07,20670,14.3012729502018,14.5106062867982,14.3012729502018,14.3393335568557,21723.2480690201,0.0,1.0
2025-05-14,15.045,15.4,15.045,15.4,15836,14.315545677697,14.6533335617503,14.315545677697,14.6533335617503,16642.9296768748,0.0,1.0
2025-05-15,15.23,15.29,15.1,15.11,4820,14.4915759834713,14.5486668934521,14.3678790118461,14.3773941635096,5065.60501657845,0.0,1.0
2025-05-16,15.1501,15.3,15.1003,15.3,8693,14.4155499216801,14.5581820451156,14.368164466396,14.5581820451156,9135.95527160095,0.0,1.0
2025-05-19,15.2775,15.2999,15.17,15.17,1803,14.5367729538728,14.558086893599,14.4344850734904,14.4344850734904,1894.87258192758,0.0,1.0
2025-05-20,15.23,15.48,15.23,15.34,7552,14.4915759834713,14.7294547750581,14.4915759834713,14.5962426517695,7936.81516290466,0.0,1.0
2025-05-21,15.1,15.35,15.0926,15.2,17069,14.3678790118461,14.605757803433,14.3608377996151,14.4630305284809,17938.7576821531,0.0,1.0
2025-05-22,15.2,15.4,15.07,15.07,14784,14.4630305284809,14.6533335617503,14.3393335568557,14.3393335568557,15537.3245985676,0.0,1.0
2025-05-23,15.33,15.38,15.25,15.25,19095,14.586727500106,14.6343032584234,14.5106062867982,14.5106062867982,20067.9933177522,0.0,1.0
2025-05-27,15.3406,15.4857,15.335,15.48,13111,14.5968135608693,14.7348784115063,14.5914850759378,14.7294547750581,13779.076218332,0.0,1.0
2025-05-28,15.36,15.5,15.3201,15.3201,11829,14.6152729550964,14.7484850783851,14.5773074999592,14.5773074999592,12431.7513985699,0.0,1.0
2025-05-29,15.42,15.48,15.18,15.32,35511,14.6723638650773,14.7294547750581,14.4440002251539,14.5772123484425,37320.4771252526,0.0,1.0
2025-05-30,15.3,15.47,15.3,15.47,98453,14.5581820451156,14.7199396233947,14.5581820451156,14.7199396233947,103469.711762904,0.0,1.0
2025-06-02,15.49,15.6,14.98,15.07,27265,15.1106555385761,15.2179616786176,14.613145252929,14.7009411856902,27949.4724052056,0.390625,1.0
2025-06-03,15.12,15.6,15.05,15.3599,15020,14.7497167038909,15.2179616786176,14.6814309784099,14.9837416402179,15397.0686053985,0.0,1.0
2025-06-04,15.09,15.2899,15.09,15.09,6250,14.7204513929705,14.9154559147369,14.7204513929705,14.7204513929705,6406.90271529563,0.0,1.0
2025-06-05,15.17,15.37,15.092,15.092,4371,14.7984922220916,14.9935942948944,14.7224024136985,14.7224024136985,4480.73148296915,0.0,1.0
2025-06-06,15.02,15.23,15.02,15.23,6206,14.6521656674895,14.8570228439324,14.6521656674895,14.8570228439324,6361.79812017996,0.0,1.0
2025-06-09,15.0118,15.14,15.0118,15.14,4397,14.6441664825046,14.7692269111712,14.6441664825046,14.7692269111712,4507.38419826478,0.0,1.0
2025-06-10,15.4099,15.4099,15.0,15.0,5917,15.0325171584186,15.0325171584186,14.6326554602092,14.6326554602092,6065.54293862466,0.0,1.0
2025-06-11,15.3,15.35,15.15,15.1525,11560,14.9253085694134,14.9740840876141,14.7789820148113,14.7814207907214,11850.2072622108,0.0,1.0
2025-06-12,15.18,15.4449,15.18,15.3,13176,14.8082473257317,15.066660021159,14.8082473257317,14.9253085694134,13506.7760282777,0.0,1.0
2025-06-13,15.24,15.26,15.16,15.16,3197,14.8667779475726,14.8862881548529,14.7887371184515,14.7887371184515,3277.25887692802,0.0,1.0
2025-06-16,15.27,15.36,15.14,15.3,6041,14.896043258493,14.9838391912543,14.7692269111712,14.9253085694134,6192.65588849615,0.0,1.0
2025-06-17,15.23,15.28,15.22,15.25,4341,14.8570228439324,14.9057983621331,14.8472677402923,14.8765330512127,4449.97834993575,0.0,1.0
2025-06-18,15.13,15.3541,15.1,15.3,9031,14.7594718075311,14.9780836801066,14.7302064966106,14.9253085694134,9257.71814749354,0.0,1.0
2025-06-20,15.16,15.25,15.16,15.16,3396,14.7887371184515,14.8765330512127,14.7887371184515,14.7887371184515,3481.25465938303,0.0,1.0
2025-06-23,15.25,15.2699,15.1923,15.25,3151,14.8765330512127,14.8959457074566,14.8202461032091,14.8765330512127,3230.10407294345,0.0,1.0
2025-06-24,15.39,15.49,15.36,15.445,7318,15.0131045021747,15.1106555385761,14.9838391912543,15.0667575721954,7501.71425128534,0.0,1.0
2025-06-25,15.41,15.47,15.36,15.45,4126,15.032614709455,15.0911453312958,14.9838391912543,15.0716351240155,4229.58089652955,0.0,1.0
2025-06-26,15.585,15.685,15.3,15.3,13841,15.2033290231574,15.3008800595588,14.9253085694134,14.9253085694134,14188.4704771851,0.0,1.0
2025-06-27,15.35,15.69,15.15,15.69,15786,14.9740840876141,15.3057576113789,14.7789820148113,15.3057576113789,16182.2986021851,0.0,1.0
2025-06-30,14.89,15.6976,14.89,15.54,67320,14.5253493201677,15.3131714901454,14.5253493201677,15.1594310567768,69010.0305269923,0.0,1.0
2025-07-01,15.2014,15.26,14.89,14.89,17284,14.8291232475216,14.8862881548529,14.5253493201677,14.5253493201677,17717.9050449872,0.0,1.0
2025-07-02,15.66,15.75,15.1,15.1,12606,15.2764923004584,15.3642882332197,14.7302064966106,14.7302064966106,12922.4665006427,0.0,1.0
2025-07-03,15.59,15.7141,15.48,15.48,6790,15.2082065749775,15.3292674111516,15.1009004349359,15.1009004349359,6960.45910989716,0.0,1.0
2025-07-07,15.72,15.8799,15.64,15.8799,20611,15.3350229222993,15.4910070295051,15.2569820931782,15.4910070295051,21128.4274983933,0.0,1.0
2025-07-08,15.68,15.8,15.67,15.8,16043,15.2960025077387,15.4130637514204,15.2862474040986,15.4130637514204,16445.7504418381,0.0,1.0
2025-07-09,15.69,15.9,15.67,15.75,6869,15.3057576113789,15.5106147878218,15.2862474040986,15.3642882332197,7041.44236021849,0.0,1.0
2025-07-10,15.68,15.73,15.66,15.73,5496,15.2960025077387,15.3447780259394,15.2764923004584,15.3447780259394,5633.97397172237,0.0,1.0
2025-07-11,15.6775,15.73,15.6775,15.7,9645,15.2935637318287,15.3447780259394,15.2935637318287,15.315512715019,9887.13227024421,0.0,1.0
2025-07-14,15.6043,15.77,15.54,15.54,19237,15.2221563731829,15.3837984405,15.1594310567768,15.1594310567768,19719.9340054627,0.0,1.0
2025-07-15,15.51,15.7299,15.4999,15.7299,5950,15.1301657458564,15.344680474903,15.1203130911798,15.344680474903,6099.37138496142,0.0,1.0
2025-07-16,15.5,15.61,15.33,15.5,5348,15.1204106422162,15.2277167822577,14.9545738803338,15.1204106422162,5482.25851542417,0.0,1.0
2025-07-17,15.26,15.4999,15.26,15.4999,2873,14.8862881548529,15.1203130911798,14.8862881548529,15.1203130911798,2945.12504016709,0.0,1.0
2025-07-18,15.23,15.37,15.0,15.31,15108,14.8570228439324,14.9935942948944,14.6326554602092,14.9350636730536,15487.2777956299,0.0,1.0
2025-07-21,15.16,15.34,15.1,15.34,9442,14.7887371184515,14.964328983974,14.7302064966106,14.964328983974,9679.0360700514,0.0,1.0
2025-07-22,15.17,15.2299,15.16,15.1624,9136,14.7984922220916,14.856925292896,14.7887371184515,14.7910783433251,9365.35411311055,0.0,1.0
2025-07-23,15.2396,15.2396,15.135,15.21,11841,14.866387743427,14.866387743427,14.7643493593511,14.8375126366522,12138.2616082905,0.0,1.0
2025-07-24,15.25,15.25,15.19,15.25,5461,14.8765330512127,14.8765330512127,14.8180024293719,14.8765330512127,5598.09531651672,0.0,1.0
2025-07-25,15.23,15.38,15.2,15.38,6419,14.8570228439324,15.0033493985345,14.827757533012,15.0033493985345,6580.14536471725,0.0,1.0
2025-07-28,15.245,15.3,15.11,15.11,6026,14.8716554993927,14.9253085694134,14.7399616002508,14.7399616002508,6177.27932197942,0.0,1.0
2025-07-29,15.23,15.315,15.23,15.2498,11011,14.8570228439324,14.9399412248736,14.8570228439324,14.8763379491399,11287.4249276993,0.0,1.0
2025-07-30,15.35,15.35,15.24,15.24,8940,14.9740840876141,14.9740840876141,14.8667779475726,14.8667779475726,9164.43364395888,0.0,1.0
2025-07-31,16.25,16.485,15.295,15.35,97039,15.8520434152267,16.08128835077,14.9204310175934,14.9740840876141,99475.1092143315,0.0,1.0
2025-08-01,15.75,16.2,15.57,15.95,28620,15.3642882332197,15.803267897026,15.1886963676972,15.5593903060225,29338.4889138817,0.0,1.0
2025-08-04,15.73,15.73,15.31,15.6,5806,15.3447780259394,15.3447780259394,14.9350636730536,15.2179616786176,5951.75634640104,0.0,1.0
2025-08-05,15.7999,15.93,15.7,15.7,5752,15.412966200384,15.5398800987422,15.315512715019,15.315512715019,5896.40070694087,0.0,1.0
2025-08-06,15.84,15.85,15.765,15.8,6055,15.452084165981,15.4618392696211,15.3789208886799,15.4130637514204,6207.00735057839,0.0,1.0
2025-08-07,15.8078,15.88,15.76,15.8499,17048,15.4206727322597,15.4911045805415,15.3740433368598,15.4617417185847,17475.9803984576,0.0,1.0
2025-08-08,16.44,16.49,15.875,15.93,11275,16.0373903843893,16.08616590259,15.4862270287214,15.5398800987422,11558.0524983933,0.0,1.0
2025-08-11,16.4399,16.49,16.4,16.49,5982,16.0372928333529,16.08616590259,15.9983699698288,16.08616590259,6132.17472686376,0.0,1.0
2025-08-12,16.4,16.4842,16.24,16.4842,21259,15.9983699698288,16.0805079424787,15.8422883115865,16.0805079424787,21792.6951719151,0.0,1.0
2025-08-13,16.2,16.2855,16.1788,16.26,15083,15.803267897026,15.8866740331492,15.7825870773089,15.8617985188668,15461.6501847686,0.0,1.0
2025-08-14,16.38,16.43,16.01,16.01,4410,15.9788597625485,16.0276352807492,15.6179209278633,15.6179209278633,4520.71055591259,0.0,1.0
2025-08-15,16.17,16.4795,16.065,16.3086,6231,15.7740025861056,16.0759230437679,15.6715739978841,15.9092083225579,6387.42573104111,0.0,1.0
2025-08-18,16.25,16.31,16.155,16.31,14174,15.8520434152267,15.9105740370675,15.7593699306454,15.9105740370675,14529.830253856,0.0,1.0
2025-08-19,16.28,16.48,16.25,16.33,16936,15.8813087261471,16.0764107989499,15.8520434152267,15.9300842443478,17361.1687017995,0.0,1.0
2025-08-20,16.17,16.4109,16.17,16.4109,4650,15.7740025861056,16.0090030327965,15.7740025861056,16.0090030327965,4766.73562017994,0.0,1.0
2025-08-21,16.2,16.248,16.1175,16.1175,17214,15.803267897026,15.8500923944986,15.7227882919948,15.7227882919948,17646.1477345758,0.0,1.0
2025-08-22,16.21,16.4,16.02,16.4,34366,15.8130230006661,15.9983699698288,15.6276760315035,15.9983699698288,35228.738994216,0.0,1.0
2025-08-25,16.09,16.255,16.09,16.21,15935,15.6959617569844,15.8569209670467,15.6959617569844,15.8130230006661,16335.0391629178,0.0,1.0
2025-08-26,16.2,16.35,15.9,16.01,9079,15.803267897026,15.9495944516281,15.5106147878218,15.6179209278633,9306.92316034703,0.0,1.0
2025-08-27,16.24,16.255,16.175,16.175,8202,15.8422883115865,15.8569209670467,15.7788801379256,15.7788801379256,8407.90657133678,0.0,1.0
2025-08-28,16.24,16.38,15.89,16.265,18588,15.8422883115865,15.9788597625485,15.5008596841817,15.8666760706869,19054.6412275065,0.0,1.0
2025-08-29,15.71,16.4499,15.71,16.37,125620,15.3252678186591,16.0470479369931,15.3252678186591,15.9691046589083,128773.61905527,0.0,1.0
2025-09-02,15.56,15.71,15.07,15.07,21863,15.56,15.71,15.07,15.07,21863,0.390625,1.0
2025-09-03,15.5799,15.6781,15.46,15.61,14156,15.5799,15.6781,15.46,15.61,14156,0.0,1.0
2025-09-04,15.628,15.72,15.56,15.63,8096,15.628,15.72,15.56,15.63,8096,0.0,1.0
2025-09-05,15.93,16.0753,15.2724,15.2724,19532,15.93,16.0753,15.2724,15.2724,19532,0.0,1.0
2025-09-08,16.01,16.18,15.947,16.09,17433,16.01,16.18,15.947,16.09,17433,0.0,1.0
2025-09-09,15.94,16.0688,15.85,16.0,5481,15.94,16.0688,15.85,16.0,5481,0.0,1.0
2025-09-10,16.39,16.39,15.91,15.91,8807,16.39,16.39,15.91,15.91,8807,0.0,1.0
2025-09-11,16.2,16.5,16.19,16.19,12156,16.2,16.5,16.19,16.19,12156,0.0,1.0
2025-09-12,16.1922,16.31,15.7512,15.7512,10789,16.1922,16.31,15.7512,15.7512,10789,0.0,1.0
2025-09-15,16.48,16.62,16.35,16.62,13225,16.48,16.62,16.35,16.62,13225,0.0,1.0
2025-09-16,16.24,16.38,16.1575,16.24,11823,16.24,16.38,16.1575,16.24,11823,0.0,1.0
2025-09-17,16.32,16.4962,16.13,16.17,8438,16.32,16.4962,16.13,16.17,8438,0.0,1.0
2025-09-18,16.25,16.34,16.2459,16.33,5534,16.25,16.34,16.2459,16.33,5534,0.0,1.0
2025-09-19,16.45,16.49,16.12,16.12,12003,16.45,16.49,16.12,16.12,12003,0.0,1.0
2025-09-22,16.63,16.63,16.42,16.42,7595,16.63,16.63,16.42,16.42,7595,0.0,1.0
2025-09-23,16.57,16.65,16.47,16.62,18308,16.57,16.65,16.47,16.62,18308,0.0,1.0
2025-09-24,16.48,16.53,16.44,16.44,2693,16.48,16.53,16.44,16.44,2693,0.0,1.0
2025-09-25,16.51,16.52,16.47,16.515,8084,16.51,16.52,16.47,16.515,8084,0.0,1.0
2025-09-26,16.39,16.55,16.39,16.47,10779,16.39,16.55,16.39,16.47,10779,0.0,1.0
2025-09-29,16.22,16.64,16.18,16.4,16022,16.22,16.64,16.18,16.4,16022,0.0,1.0
2025-09-30,15.79,16.4166,15.77,16.19,60490,15.79,16.4166,15.77,16.19,60490,0.0,1.0
2025-10-01,15.9999,16.0709,15.9,16.0,24687,15.9999,16.0709,15.9,16.0,24687,0.0,1.0
2025-10-02,16.0,16.0,15.91,16.0,14479,16.0,16.0,15.91,16.0,14479,0.0,1.0
2025-10-03,16.03,16.19,15.79,15.79,17147,16.03,16.19,15.79,15.79,17147,0.0,1.0
2025-10-06,16.08,16.08,15.87,16.0628,25948,16.08,16.08,15.87,16.0628,25948,0.0,1.0
2025-10-07,15.85,16.11,15.85,16.11,20242,15.85,16.11,15.85,16.11,20242,0.0,1.0
2025-10-08,15.785,16.19,15.7,15.85,20509,15.785,16.19,15.7,15.85,20509,0.0,1.0
2025-10-09,15.32,15.78,15.0,15.08,34297,15.32,15.78,15.0,15.08,34297,0.0,1.0
2025-10-10,15.31,15.465,15.25,15.4071,6838,15.31,15.465,15.25,15.4071,6838,0.0,1.0
2025-10-13,15.3,15.4485,15.26,15.4485,3616,15.3,15.4485,15.26,15.4485,3616,0.0,1.0
2025-10-14,15.3899,15.4081,15.28,15.3416,4945,15.3899,15.4081,15.28,15.3416,4945,0.0,1.0
2025-10-15,15.385,15.4,15.3201,15.385,12886,15.385,15.4,15.3201,15.385,12886,0.0,1.0
2025-10-16,15.52,15.6116,15.38,15.39,15536,15.52,15.6116,15.38,15.39,15536,0.0,1.0
2025-10-17,15.3593,15.58,15.345,15.48,7637,15.3593,15.58,15.345,15.48,7637,0.0,1.0
2025-10-20,15.44,15.84,15.35,15.55,17868,15.44,15.84,15.35,15.55,17868,0.0,1.0
2025-10-21,15.56,15.74,15.31,15.31,17052,15.56,15.74,15.31,15.31,17052,0.0,1.0
2025-10-22,15.7,15.7,15.52,15.65,7127,15.7,15.7,15.52,15.65,7127,0.0,1.0
2025-10-23,15.5,15.68,15.477,15.52,41905,15.5,15.68,15.477,15.52,41905,0.0,1.0
2025-10-24,15.5991,15.63,15.51,15.56,7424,15.5991,15.63,15.51,15.56,7424,0.0,1.0
2025-10-27,15.5,15.6,15.4406,15.6,18468,15.5,15.6,15.4406,15.6,18468,0.0,1.0
2025-10-28,15.7,15.7,15.588,15.588,6101,15.7,15.7,15.588,15.588,6101,0.0,1.0
2025-10-29,15.935,15.979,15.9,15.9,7929,15.935,15.979,15.9,15.9,7929,0.0,1.0
2025-10-30,15.605,15.9,15.55,15.9,22525,15.605,15.9,15.55,15.9,22525,0.0,1.0
2025-10-31,15.26,15.75,15.26,15.75,51508,15.26,15.75,15.26,15.75,51508,0.0,1.0
2025-11-03,15.34,15.49,15.27,15.4406,17351,15.34,15.49,15.27,15.4406,17351,0.0,1.0
2025-11-04,15.27,15.46,15.06,15.06,9740,15.27,15.46,15.06,15.06,9740,0.0,1.0
2025-11-05,15.25,15.36,15.24,15.3583,11190,15.25,15.36,15.24,15.3583,11190,0.0,1.0
2025-11-06,15.42,15.5299,15.34,15.34,2977,15.42,15.5299,15.34,15.34,2977,0.0,1.0
2025-11-07,15.48,15.58,15.27,15.27,5056,15.48,15.58,15.27,15.27,5056,0.0,1.0
2025-11-10,15.64,15.6401,15.56,15.5701,3620,15.64,15.6401,15.56,15.5701,3620,0.0,1.0
2025-11-11,15.61,15.68,15.61,15.635,6567,15.61,15.68,15.61,15.635,6567,0.0,1.0
2025-11-12,15.65,15.9899,15.57,15.58,4519,15.65,15.9899,15.57,15.58,4519,0.0,1.0
2025-11-13,15.71,15.75,15.63,15.73,7720,15.71,15.75,15.63,15.73,7720,0.0,1.0
2025-11-14,15.49,15.651,15.08,15.651,47984,15.49,15.651,15.08,15.651,47984,0.0,1.0
2025-11-17,15.64,15.6598,15.47,15.47,13255,15.64,15.6598,15.47,15.47,13255,0.0,1.0
2025-11-18,15.75,15.7899,15.63,15.63,30459,15.75,15.7899,15.63,15.63,30459,0.0,1.0
2025-11-19,15.52,15.735,15.52,15.67,19605,15.52,15.735,15.52,15.67,19605,0.0,1.0
2025-11-20,15.5,15.5699,15.4,15.5,467386,15.5,15.5699,15.4,15.5,467386,0.0,1.0
2025-11-21,15.5,15.53,15.5,15.5,27752,15.5,15.53,15.5,15.5,27752,0.0,1.0
2025-11-24,15.5208,15.8,15.4,15.68,13512,15.5208,15.8,15.4,15.68,13512,0.0,1.0
2025-11-25,15.48,15.58,15.47,15.52,5797,15.48,15.58,15.47,15.52,5797,0.0,1.0
2025-11-26,15.55,15.67,15.51,15.59,12729,15.55,15.67,15.51,15.59,12729,0.0,1.0